Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.57 | 56.66 | 55.66 | 55.77 | 130,720 | -0.35(-0.62%) |
Feb 26, 2015 | 57.64 | 57.64 | 55.50 | 56.11 | 218,251 | -1.98(-3.41%) |
Feb 25, 2015 | 57.38 | 58.24 | 57.01 | 58.09 | 99,216 | +0.68(+1.19%) |
Feb 24, 2015 | 57.89 | 57.93 | 56.89 | 57.41 | 97,600 | +0.22(+0.39%) |
Feb 23, 2015 | 56.49 | 58.06 | 56.27 | 57.19 | 252,377 | -0.56(-0.97%) |
Feb 20, 2015 | 58.19 | 58.57 | 56.82 | 57.75 | 218,308 | -0.49(-0.85%) |
Feb 19, 2015 | 56.56 | 59.03 | 56.03 | 58.24 | 322,865 | -0.79(-1.34%) |
Feb 18, 2015 | 59.53 | 60.07 | 58.82 | 59.03 | 218,676 | -1.61(-2.65%) |
Feb 17, 2015 | 59.81 | 60.81 | 58.98 | 60.64 | 198,930 | +0.35(+0.58%) |
Feb 13, 2015 | 59.04 | 60.29 | 60.29 | 60.29 | 258,596 | +2.35(+4.05%) |
Feb 12, 2015 | 57.77 | 58.46 | 57.17 | 57.95 | 250,519 | +1.64(+2.92%) |
Feb 11, 2015 | 55.67 | 56.71 | 54.99 | 56.30 | 254,822 | -0.66(-1.16%) |
Feb 10, 2015 | 57.62 | 57.62 | 55.17 | 56.97 | 254,062 | -0.36(-0.62%) |
Feb 09, 2015 | 57.43 | 58.63 | 57.07 | 57.32 | 188,600 | +0.20(+0.35%) |
Feb 06, 2015 | 58.00 | 58.18 | 56.66 | 57.12 | 188,451 | -0.03(-0.06%) |
Feb 05, 2015 | 56.62 | 57.69 | 56.10 | 57.16 | 249,985 | +1.68(+3.03%) |
Feb 04, 2015 | 56.03 | 56.36 | 54.45 | 55.47 | 675,933 | -1.83(-3.20%) |
Feb 03, 2015 | 55.37 | 57.86 | 55.37 | 57.30 | 644,847 | +3.10(+5.73%) |
Feb 02, 2015 | 52.42 | 54.22 | 51.72 | 54.20 | 442,372 | +3.36(+6.60%) |
Jan 30, 2015 | 49.59 | 52.30 | 48.88 | 50.84 | 501,576 | +0.59(+1.17%) |
Jan 29, 2015 | 50.72 | 50.89 | 48.09 | 50.25 | 353,961 | +0.13(+0.25%) |
Jan 28, 2015 | 53.89 | 53.96 | 49.88 | 50.13 | 444,640 | -4.18(-7.69%) |
Jan 27, 2015 | 53.49 | 54.82 | 53.39 | 54.30 | 171,670 | -0.07(-0.14%) |
Jan 26, 2015 | 53.20 | 54.55 | 52.27 | 54.38 | 266,868 | +1.52(+2.87%) |
Jan 23, 2015 | 53.37 | 54.37 | 52.79 | 52.86 | 281,561 | -0.92(-1.70%) |
Jan 22, 2015 | 54.07 | 54.17 | 51.96 | 53.78 | 356,675 | +0.58(+1.09%) |
Jan 21, 2015 | 52.00 | 53.34 | 51.58 | 53.20 | 349,086 | +1.88(+3.67%) |
Jan 20, 2015 | 50.79 | 51.36 | 49.50 | 51.32 | 307,905 | +0.07(+0.14%) |
Jan 16, 2015 | 48.76 | 51.31 | 48.76 | 51.24 | 374,582 | +3.07(+6.38%) |
Jan 15, 2015 | 50.69 | 50.85 | 48.07 | 48.17 | 456,401 | -1.32(-2.66%) |
Jan 14, 2015 | 48.05 | 49.59 | 46.62 | 49.49 | 777,766 | +0.27(+0.56%) |
Jan 13, 2015 | 50.13 | 51.02 | 48.21 | 49.21 | 449,033 | -0.74(-1.47%) |
Jan 12, 2015 | 51.57 | 51.59 | 49.35 | 49.95 | 338,228 | -3.05(-5.76%) |
Jan 09, 2015 | 53.80 | 53.97 | 51.92 | 53.00 | 320,482 | -0.77(-1.43%) |
Jan 08, 2015 | 52.13 | 53.85 | 51.91 | 53.77 | 532,809 | +2.35(+4.56%) |
Jan 07, 2015 | 52.75 | 52.84 | 50.76 | 51.42 | 449,009 | +0.21(+0.41%) |
Jan 06, 2015 | 52.51 | 53.39 | 50.44 | 51.21 | 558,694 | -1.52(-2.87%) |
Jan 05, 2015 | 55.69 | 55.69 | 52.11 | 52.73 | 458,400 | -4.59(-8.00%) |
Jan 02, 2015 | 56.43 | 57.68 | 55.72 | 57.31 | 198,848 | +0.48(+0.85%) |
Dec 31, 2014 | 57.06 | 56.83 | 56.83 | 56.83 | 170,971 | -0.84(-1.46%) |
Dec 30, 2014 | 58.08 | 58.49 | 57.16 | 57.67 | 201,720 | -0.72(-1.23%) |
Dec 29, 2014 | 58.35 | 59.36 | 57.86 | 58.39 | 177,614 | +0.26(+0.45%) |
Dec 26, 2014 | 58.68 | 59.17 | 57.60 | 58.12 | 107,215 | -0.05(-0.09%) |
Dec 24, 2014 | 58.59 | 58.18 | 58.18 | 58.18 | 136,853 | -0.95(-1.60%) |
Dec 23, 2014 | 58.30 | 59.49 | 57.64 | 59.12 | 393,307 | +1.41(+2.44%) |
Dec 22, 2014 | 58.69 | 58.69 | 56.48 | 57.71 | 452,984 | -0.83(-1.42%) |
Dec 19, 2014 | 56.45 | 58.96 | 55.14 | 58.55 | 379,674 | +3.10(+5.58%) |
Dec 18, 2014 | 55.58 | 56.19 | 52.53 | 55.45 | 491,213 | +2.37(+4.47%) |
Dec 17, 2014 | 49.85 | 53.95 | 49.44 | 53.08 | 563,083 | +4.17(+8.52%) |
Dec 16, 2014 | 47.32 | 51.88 | 46.95 | 48.91 | 622,693 | +0.90(+1.88%) |
Dec 15, 2014 | 49.85 | 50.79 | 47.84 | 48.01 | 464,180 | -1.05(-2.14%) |
Dec 12, 2014 | 49.86 | 50.82 | 48.95 | 49.06 | 377,860 | -1.98(-3.89%) |
Dec 11, 2014 | 51.04 | 53.68 | 50.85 | 51.04 | 213,635 | -0.08(-0.16%) |
Dec 10, 2014 | 53.00 | 53.00 | 50.51 | 51.13 | 448,142 | -3.42(-6.27%) |
Dec 09, 2014 | 53.12 | 55.04 | 52.84 | 54.55 | 281,913 | +1.06(+1.98%) |
Dec 08, 2014 | 56.75 | 56.87 | 53.28 | 53.49 | 409,415 | -4.81(-8.25%) |
Dec 05, 2014 | 59.33 | 59.67 | 58.98 | 58.29 | 291,444 | -1.41(-2.36%) |
Dec 04, 2014 | 60.09 | 60.38 | 58.54 | 59.70 | 168,032 | -1.03(-1.69%) |
Dec 03, 2014 | 60.12 | 61.65 | 59.65 | 60.73 | 282,672 | +1.45(+2.44%) |
Dec 02, 2014 | 57.15 | 60.27 | 57.07 | 59.28 | 338,629 | +1.40(+2.41%) |
Dec 01, 2014 | 57.14 | 58.21 | 55.86 | 57.89 | 288,167 | +0.45(+0.79%) |
Nov 28, 2014 | 61.08 | 61.42 | 57.12 | 57.43 | 381,023 | -8.88(-13.39%) |
Nov 26, 2014 | 67.66 | 66.31 | 66.31 | 66.31 | 155,106 | -1.69(-2.49%) |
Nov 25, 2014 | 70.85 | 70.85 | 67.77 | 68.00 | 103,169 | -2.20(-3.14%) |
Nov 24, 2014 | 70.98 | 71.64 | 69.63 | 70.21 | 181,705 | -1.09(-1.53%) |
Nov 21, 2014 | 71.61 | 72.42 | 70.37 | 71.30 | 180,970 | +1.81(+2.60%) |
Nov 20, 2014 | 67.51 | 69.68 | 67.51 | 69.49 | 105,953 | +1.64(+2.41%) |
Nov 19, 2014 | 67.24 | 68.28 | 66.21 | 67.86 | 103,202 | +0.68(+1.02%) |
Nov 18, 2014 | 67.09 | 68.22 | 66.59 | 67.17 | 81,570 | +0.06(+0.09%) |
Nov 17, 2014 | 66.87 | 67.80 | 66.48 | 67.11 | 87,627 | -0.67(-0.99%) |
Nov 14, 2014 | 67.11 | 67.93 | 66.33 | 67.78 | 116,991 | +1.22(+1.83%) |
Nov 13, 2014 | 67.73 | 67.84 | 64.53 | 66.57 | 295,621 | -1.84(-2.69%) |
Nov 12, 2014 | 68.57 | 70.10 | 68.15 | 68.40 | 153,229 | -1.19(-1.70%) |
Nov 11, 2014 | 69.13 | 69.88 | 68.00 | 69.59 | 93,854 | +0.38(+0.55%) |
Nov 10, 2014 | 71.58 | 72.16 | 68.78 | 69.21 | 124,327 | -1.30(-1.85%) |
Nov 07, 2014 | 69.24 | 71.40 | 68.85 | 70.51 | 150,797 | +1.82(+2.64%) |
Nov 06, 2014 | 66.38 | 68.74 | 65.89 | 68.70 | 102,093 | +1.69(+2.52%) |
Nov 05, 2014 | 66.25 | 67.68 | 65.31 | 67.01 | 179,540 | +2.14(+3.30%) |
Nov 04, 2014 | 66.42 | 66.42 | 63.98 | 64.87 | 247,691 | -2.98(-4.39%) |
Nov 03, 2014 | 70.43 | 71.60 | 67.52 | 67.85 | 168,601 | -2.30(-3.28%) |
Oct 31, 2014 | 67.42 | 70.38 | 66.54 | 70.14 | 131,590 | +2.57(+3.81%) |
Oct 30, 2014 | 66.95 | 68.11 | 66.02 | 67.57 | 133,419 | -0.47(-0.69%) |
Oct 29, 2014 | 69.04 | 70.03 | 66.80 | 68.05 | 187,175 | +0.35(+0.51%) |
Oct 28, 2014 | 65.39 | 67.96 | 64.66 | 67.70 | 118,553 | +2.93(+4.52%) |
Oct 27, 2014 | 65.84 | 67.64 | 67.64 | 64.77 | 124,869 | -2.87(-4.24%) |
Oct 24, 2014 | 68.19 | 68.19 | 65.81 | 67.64 | 104,831 | -0.34(-0.49%) |
Oct 23, 2014 | 67.54 | 69.27 | 66.86 | 67.97 | 217,669 | +2.34(+3.57%) |
Oct 22, 2014 | 68.58 | 69.32 | 65.53 | 65.63 | 278,691 | -2.49(-3.65%) |
Oct 21, 2014 | 65.87 | 68.42 | 65.87 | 68.12 | 268,254 | +3.83(+5.96%) |
Oct 20, 2014 | 63.06 | 63.63 | 62.70 | 64.29 | 192,237 | +0.99(+1.56%) |
Oct 17, 2014 | 64.55 | 65.60 | 62.19 | 63.30 | 217,745 | +1.05(+1.69%) |
Oct 16, 2014 | 58.26 | 63.29 | 57.15 | 62.25 | 330,312 | +2.17(+3.62%) |
Oct 15, 2014 | 57.76 | 60.48 | 55.63 | 60.08 | 538,102 | +0.77(+1.29%) |
Oct 14, 2014 | 61.50 | 62.85 | 58.70 | 59.31 | 844,887 | -1.49(-2.45%) |
Oct 13, 2014 | 64.47 | 65.95 | 60.68 | 60.80 | 197,431 | -4.06(-6.26%) |
Oct 10, 2014 | 66.43 | 67.66 | 63.75 | 64.87 | 219,417 | -1.77(-2.66%) |
Oct 09, 2014 | 71.08 | 71.14 | 66.39 | 66.64 | 298,482 | -5.36(-7.45%) |
Oct 08, 2014 | 70.53 | 72.13 | 68.00 | 72.00 | 219,244 | +1.24(+1.75%) |
Oct 07, 2014 | 71.88 | 73.68 | 70.76 | 70.76 | 72,456 | -1.97(-2.71%) |
Oct 06, 2014 | 73.25 | 74.19 | 71.80 | 72.74 | 55,412 | +0.09(+0.13%) |
Oct 03, 2014 | 73.28 | 73.53 | 71.37 | 72.64 | 93,904 | -0.14(-0.19%) |
Oct 02, 2014 | 72.62 | 73.62 | 70.14 | 72.78 | 132,939 | -0.60(-0.82%) |
Oct 01, 2014 | 75.96 | 77.03 | 72.96 | 73.38 | 125,164 | -3.01(-3.94%) |
Sep 30, 2014 | 78.00 | 78.51 | 75.75 | 76.39 | 136,255 | -2.00(-2.56%) |
Sep 29, 2014 | 77.25 | 78.67 | 76.45 | 78.39 | 113,786 | -0.10(-0.13%) |
Sep 26, 2014 | 77.47 | 79.24 | 76.34 | 78.50 | 79,103 | +1.54(+2.00%) |
Sep 25, 2014 | 79.09 | 79.09 | 76.92 | 76.96 | 71,792 | -2.36(-2.98%) |
Sep 24, 2014 | 79.17 | 80.21 | 77.04 | 79.32 | 189,382 | +0.17(+0.22%) |
Sep 23, 2014 | 79.41 | 80.71 | 79.15 | 79.15 | 65,331 | -0.56(-0.70%) |
Sep 22, 2014 | 81.74 | 81.78 | 79.16 | 79.70 | 67,637 | -2.39(-2.91%) |
Sep 19, 2014 | 82.80 | 83.33 | 82.09 | 82.09 | 26,812 | -0.10(-0.13%) |
Sep 18, 2014 | 83.46 | 83.46 | 81.84 | 82.20 | 101,551 | -0.89(-1.07%) |
Sep 17, 2014 | 84.28 | 84.53 | 82.74 | 83.09 | 41,878 | -0.79(-0.94%) |
Sep 16, 2014 | 81.45 | 84.95 | 81.45 | 83.88 | 59,574 | +1.89(+2.30%) |
Sep 15, 2014 | 80.65 | 82.33 | 79.96 | 81.99 | 113,745 | +1.10(+1.36%) |
Sep 12, 2014 | 82.96 | 82.96 | 80.42 | 80.89 | 106,477 | -2.48(-2.98%) |
Sep 11, 2014 | 82.02 | 83.54 | 81.25 | 83.37 | 50,119 | +0.14(+0.16%) |
Sep 10, 2014 | 83.37 | 83.37 | 81.23 | 83.24 | 61,694 | -0.38(-0.45%) |
Sep 09, 2014 | 84.33 | 85.14 | 82.63 | 83.61 | 58,479 | -0.81(-0.96%) |
Sep 08, 2014 | 86.36 | 86.36 | 83.70 | 84.42 | 110,874 | -2.66(-3.06%) |
Sep 05, 2014 | 86.06 | 87.14 | 85.87 | 87.08 | 25,679 | +1.22(+1.42%) |
Sep 04, 2014 | 87.83 | 88.54 | 85.17 | 85.87 | 60,777 | -2.46(-2.79%) |
Sep 03, 2014 | 88.72 | 89.38 | 88.21 | 88.33 | 32,668 | +0.62(+0.71%) |
Sep 02, 2014 | 91.21 | 91.21 | 87.01 | 87.71 | 76,202 | -2.36(-2.62%) |
Aug 29, 2014 | 89.30 | 90.07 | 90.07 | 90.07 | 34,050 | +1.02(+1.14%) |
Aug 28, 2014 | 88.45 | 89.21 | 88.34 | 89.05 | 44,967 | +0.01(+0.01%) |
Aug 27, 2014 | 89.40 | 89.66 | 88.61 | 89.04 | 23,971 | -0.06(-0.07%) |
Aug 26, 2014 | 88.53 | 90.05 | 88.53 | 89.11 | 39,602 | +1.05(+1.19%) |
Aug 25, 2014 | 87.26 | 88.35 | 87.15 | 88.06 | 32,559 | +1.37(+1.58%) |
Aug 22, 2014 | 87.02 | 87.72 | 86.16 | 86.68 | 37,359 | -1.04(-1.18%) |
Aug 21, 2014 | 87.80 | 87.97 | 87.14 | 87.72 | 37,682 | +0.07(+0.08%) |
Aug 20, 2014 | 87.23 | 87.83 | 86.86 | 87.65 | 16,570 | +0.42(+0.48%) |
Aug 19, 2014 | 86.44 | 87.58 | 86.27 | 87.23 | 42,761 | +1.30(+1.51%) |
Aug 18, 2014 | 86.64 | 86.64 | 85.30 | 85.93 | 33,700 | +0.50(+0.59%) |
Aug 15, 2014 | 84.80 | 85.55 | 84.10 | 85.43 | 30,770 | +1.14(+1.36%) |
Aug 14, 2014 | 85.30 | 85.56 | 84.00 | 84.28 | 32,229 | -1.04(-1.22%) |
Aug 13, 2014 | 85.50 | 86.13 | 84.70 | 85.32 | 27,074 | +0.69(+0.82%) |
Aug 12, 2014 | 85.74 | 85.74 | 83.91 | 84.63 | 37,357 | -1.17(-1.37%) |
Aug 11, 2014 | 86.50 | 87.38 | 85.69 | 85.80 | 39,030 | +0.06(+0.07%) |
Aug 08, 2014 | 83.05 | 85.34 | 83.05 | 85.74 | 31,067 | +2.82(+3.40%) |
Aug 07, 2014 | 84.92 | 85.16 | 82.11 | 82.92 | 39,354 | -1.12(-1.33%) |
Aug 06, 2014 | 82.66 | 85.74 | 82.66 | 84.04 | 58,372 | +0.55(+0.65%) |
Aug 05, 2014 | 86.67 | 86.67 | 82.55 | 83.50 | 124,639 | -3.76(-4.31%) |
Aug 04, 2014 | 84.49 | 87.65 | 83.98 | 87.26 | 80,231 | +2.77(+3.28%) |
Aug 01, 2014 | 85.35 | 85.84 | 83.14 | 84.49 | 103,710 | -0.69(-0.81%) |
Jul 31, 2014 | 89.05 | 89.08 | 85.19 | 85.19 | 93,887 | -5.09(-5.63%) |
Jul 30, 2014 | 92.39 | 92.66 | 89.66 | 90.27 | 55,290 | -1.09(-1.19%) |
Jul 29, 2014 | 91.65 | 92.49 | 91.33 | 91.36 | 34,328 | -0.60(-0.65%) |
Jul 28, 2014 | 92.18 | 92.44 | 90.84 | 91.96 | 46,679 | -0.33(-0.35%) |
Jul 25, 2014 | 93.05 | 93.06 | 92.12 | 92.28 | 26,657 | -1.44(-1.53%) |
Jul 24, 2014 | 93.84 | 94.36 | 93.52 | 93.72 | 28,055 | +0.13(+0.13%) |
Jul 23, 2014 | 93.12 | 93.66 | 92.20 | 93.59 | 25,511 | +1.09(+1.18%) |
Jul 22, 2014 | 92.09 | 93.01 | 91.94 | 92.50 | 43,909 | +1.44(+1.58%) |
Jul 21, 2014 | 90.61 | 91.14 | 90.16 | 91.07 | 35,555 | +0.19(+0.21%) |
Jul 18, 2014 | 91.48 | 91.48 | 89.98 | 90.88 | 35,225 | +0.67(+0.74%) |
Jul 17, 2014 | 93.08 | 93.36 | 89.97 | 90.21 | 57,904 | -2.78(-2.99%) |
Jul 16, 2014 | 90.74 | 93.02 | 90.74 | 92.99 | 52,221 | +2.79(+3.09%) |
Jul 15, 2014 | 90.76 | 90.96 | 89.10 | 90.20 | 66,156 | -0.87(-0.96%) |
Jul 14, 2014 | 90.29 | 91.33 | 90.29 | 91.07 | 35,673 | +1.59(+1.78%) |
Jul 11, 2014 | 91.06 | 91.06 | 89.08 | 89.47 | 35,215 | -1.42(-1.56%) |
Jul 10, 2014 | 91.54 | 91.54 | 90.00 | 90.89 | 51,004 | -1.89(-2.03%) |
Jul 09, 2014 | 91.42 | 92.82 | 91.42 | 92.78 | 15,415 | +1.16(+1.27%) |
Jul 08, 2014 | 91.53 | 91.99 | 91.02 | 91.61 | 20,647 | -0.21(-0.23%) |
Jul 07, 2014 | 92.98 | 92.98 | 91.58 | 91.82 | 70,625 | -1.49(-1.60%) |
Jul 03, 2014 | 93.11 | 93.31 | 93.31 | 93.31 | 19,934 | +0.87(+0.94%) |
Jul 02, 2014 | 92.79 | 92.90 | 92.06 | 92.44 | 45,709 | -0.34(-0.36%) |
Jul 01, 2014 | 92.63 | 93.42 | 92.29 | 92.78 | 27,502 | +0.18(+0.19%) |
Jun 30, 2014 | 91.69 | 92.69 | 91.65 | 92.60 | 47,874 | +0.26(+0.28%) |
Jun 27, 2014 | 93.01 | 93.01 | 91.25 | 92.34 | 23,852 | +0.12(+0.13%) |
Jun 26, 2014 | 92.41 | 92.48 | 90.55 | 92.22 | 51,018 | +0.12(+0.13%) |
Jun 25, 2014 | 90.17 | 92.20 | 89.96 | 92.11 | 57,502 | +1.20(+1.32%) |
Jun 24, 2014 | 94.96 | 94.96 | 90.56 | 90.90 | 98,926 | -3.96(-4.17%) |
Jun 23, 2014 | 95.10 | 95.26 | 94.33 | 94.86 | 116,031 | +0.70(+0.74%) |
Jun 20, 2014 | 93.14 | 94.22 | 92.74 | 94.16 | 65,711 | +1.87(+2.03%) |
Jun 19, 2014 | 91.35 | 92.35 | 90.85 | 92.29 | 59,267 | +0.99(+1.09%) |
Jun 18, 2014 | 90.19 | 91.35 | 89.51 | 91.29 | 52,310 | +1.46(+1.62%) |
Jun 17, 2014 | 89.28 | 89.90 | 88.89 | 89.84 | 40,425 | -0.32(-0.36%) |
Jun 16, 2014 | 89.71 | 90.48 | 89.39 | 90.16 | 98,889 | +0.96(+1.08%) |
Jun 13, 2014 | 88.19 | 89.24 | 87.04 | 89.20 | 50,773 | +1.66(+1.90%) |
Jun 12, 2014 | 87.68 | 88.47 | 87.23 | 87.53 | 50,996 | +0.75(+0.87%) |
Jun 11, 2014 | 85.47 | 87.10 | 85.47 | 86.78 | 28,954 | +0.67(+0.78%) |
Jun 10, 2014 | 85.90 | 86.37 | 85.76 | 86.11 | 15,075 | -0.06(-0.07%) |
Jun 06, 2014 | 85.24 | 86.39 | 85.24 | 86.17 | 41,926 | +1.49(+1.76%) |
Jun 05, 2014 | 83.86 | 84.91 | 83.51 | 84.69 | 37,560 | +0.90(+1.07%) |
Jun 04, 2014 | 83.89 | 84.00 | 83.22 | 83.79 | 41,749 | -0.15(-0.17%) |
Jun 03, 2014 | 83.35 | 84.07 | 83.12 | 83.93 | 68,676 | +0.53(+0.64%) |
Jun 02, 2014 | 84.23 | 84.23 | 83.02 | 83.40 | 102,225 | +0.58(+0.70%) |
May 30, 2014 | 83.91 | 83.91 | 82.82 | 82.82 | 35,506 | -1.01(-1.20%) |
May 29, 2014 | 83.03 | 83.87 | 82.43 | 83.83 | 22,197 | +1.25(+1.51%) |
May 28, 2014 | 82.30 | 83.00 | 82.01 | 82.58 | 33,315 | +0.28(+0.34%) |
May 27, 2014 | 82.80 | 82.80 | 81.60 | 82.30 | 33,845 | +0.44(+0.54%) |
May 23, 2014 | 82.17 | 81.86 | 81.86 | 81.86 | 11,939 | -0.69(-0.84%) |
May 22, 2014 | 82.09 | 82.92 | 82.09 | 82.55 | 25,212 | +0.14(+0.17%) |
May 21, 2014 | 80.95 | 82.52 | 80.95 | 82.41 | 51,528 | +1.95(+2.42%) |
May 20, 2014 | 81.26 | 81.26 | 80.17 | 80.47 | 23,954 | -0.37(-0.45%) |
May 19, 2014 | 79.82 | 81.30 | 79.82 | 80.83 | 36,826 | +0.38(+0.47%) |
May 16, 2014 | 80.80 | 80.80 | 79.62 | 80.46 | 37,911 | -0.33(-0.41%) |
May 15, 2014 | 83.60 | 83.60 | 79.60 | 80.79 | 65,657 | -1.99(-2.40%) |
May 14, 2014 | 83.16 | 83.24 | 82.51 | 82.78 | 14,152 | +0.04(+0.05%) |
May 13, 2014 | 82.84 | 82.84 | 82.17 | 82.74 | 22,105 | +0.54(+0.66%) |
May 12, 2014 | 81.56 | 82.30 | 81.28 | 82.19 | 19,698 | +0.97(+1.20%) |
May 09, 2014 | 81.15 | 81.69 | 80.54 | 81.22 | 36,218 | -0.06(-0.08%) |
May 08, 2014 | 83.23 | 83.54 | 81.16 | 81.28 | 54,667 | -2.49(-2.97%) |
May 07, 2014 | 83.29 | 83.87 | 82.29 | 83.77 | 40,558 | +1.35(+1.64%) |
May 06, 2014 | 82.69 | 83.20 | 82.33 | 82.42 | 35,944 | +0.18(+0.22%) |
May 05, 2014 | 81.07 | 82.57 | 80.61 | 82.25 | 26,606 | +0.67(+0.82%) |
May 02, 2014 | 80.67 | 82.53 | 80.56 | 81.58 | 32,985 | +0.60(+0.74%) |
May 01, 2014 | 81.58 | 81.60 | 80.61 | 80.98 | 49,145 | -0.60(-0.73%) |
Apr 30, 2014 | 81.41 | 81.66 | 80.32 | 81.58 | 50,384 | +0.10(+0.13%) |
Apr 29, 2014 | 81.66 | 82.99 | 81.47 | 81.47 | 48,428 | +0.67(+0.83%) |
Apr 28, 2014 | 81.22 | 81.27 | 79.48 | 80.80 | 46,340 | +0.27(+0.34%) |
Apr 25, 2014 | 81.14 | 81.45 | 80.05 | 80.53 | 37,409 | -0.80(-0.98%) |
Apr 24, 2014 | 82.59 | 82.59 | 81.16 | 81.33 | 34,525 | -0.24(-0.30%) |
Apr 23, 2014 | 80.76 | 81.99 | 80.76 | 81.57 | 53,457 | +0.74(+0.92%) |
Apr 22, 2014 | 80.77 | 81.48 | 79.98 | 80.82 | 72,054 | -0.23(-0.28%) |
Apr 21, 2014 | 79.88 | 81.09 | 79.88 | 81.05 | 101,093 | +0.98(+1.23%) |
Apr 17, 2014 | 78.70 | 80.07 | 80.07 | 80.07 | 48,523 | +1.41(+1.80%) |
Apr 16, 2014 | 77.81 | 78.69 | 77.46 | 78.66 | 113,993 | +1.94(+2.53%) |
Apr 15, 2014 | 75.67 | 76.87 | 74.68 | 76.71 | 53,614 | +1.79(+2.39%) |
Apr 14, 2014 | 74.21 | 75.27 | 73.53 | 74.92 | 43,759 | +1.85(+2.54%) |
Apr 11, 2014 | 72.91 | 73.88 | 72.68 | 73.06 | 74,148 | -0.46(-0.63%) |
Apr 10, 2014 | 75.02 | 75.87 | 73.17 | 73.53 | 38,968 | -2.05(-2.72%) |
Apr 09, 2014 | 74.98 | 75.58 | 74.02 | 75.58 | 26,682 | +0.83(+1.11%) |
Apr 08, 2014 | 73.57 | 75.00 | 73.39 | 74.75 | 50,269 | +1.43(+1.96%) |
Apr 07, 2014 | 74.86 | 75.29 | 73.27 | 73.32 | 85,648 | -2.27(-3.01%) |
Apr 04, 2014 | 77.12 | 77.49 | 75.38 | 75.59 | 40,481 | -0.66(-0.87%) |
Apr 03, 2014 | 75.71 | 76.80 | 75.60 | 76.25 | 30,288 | +0.63(+0.83%) |
Apr 02, 2014 | 74.74 | 75.77 | 74.74 | 75.62 | 38,394 | +0.62(+0.82%) |
Apr 01, 2014 | 74.19 | 75.00 | 74.19 | 75.00 | 30,289 | +0.74(+1.00%) |
Mar 31, 2014 | 74.82 | 75.18 | 73.85 | 74.26 | 51,112 | +0.13(+0.17%) |
Mar 28, 2014 | 72.83 | 74.43 | 72.71 | 74.13 | 64,837 | +1.78(+2.46%) |
Mar 27, 2014 | 71.09 | 72.53 | 70.82 | 72.35 | 51,131 | +1.27(+1.78%) |
Mar 26, 2014 | 72.16 | 72.63 | 70.94 | 71.09 | 35,048 | -0.55(-0.77%) |
Mar 25, 2014 | 71.48 | 71.92 | 71.32 | 71.64 | 47,561 | +1.05(+1.48%) |
Mar 24, 2014 | 71.37 | 71.92 | 70.32 | 70.59 | 27,029 | -0.24(-0.34%) |
Mar 21, 2014 | 71.12 | 71.91 | 70.83 | 70.83 | 52,503 | +0.44(+0.62%) |
Mar 20, 2014 | 69.42 | 70.58 | 68.85 | 70.39 | 33,274 | +0.67(+0.96%) |
Mar 19, 2014 | 71.11 | 71.11 | 68.92 | 69.73 | 64,321 | -1.06(-1.49%) |
Mar 18, 2014 | 70.05 | 71.24 | 69.75 | 70.78 | 62,978 | +1.17(+1.68%) |
Mar 17, 2014 | 69.19 | 69.97 | 69.07 | 69.61 | 34,901 | +0.85(+1.23%) |
Mar 14, 2014 | 68.37 | 69.09 | 68.37 | 68.76 | 32,340 | +0.23(+0.34%) |
Mar 13, 2014 | 69.95 | 70.08 | 68.05 | 68.53 | 44,936 | -1.31(-1.87%) |
Mar 12, 2014 | 68.90 | 70.23 | 68.88 | 69.84 | 51,048 | +0.01(+0.02%) |
Mar 11, 2014 | 71.70 | 71.73 | 69.36 | 69.83 | 54,909 | -1.71(-2.40%) |
Mar 10, 2014 | 71.02 | 71.60 | 70.33 | 71.54 | 39,229 | +0.25(+0.35%) |
Mar 07, 2014 | 71.29 | 71.58 | 70.80 | 71.29 | 37,123 | +0.45(+0.63%) |
Mar 06, 2014 | 70.08 | 70.95 | 69.99 | 70.84 | 49,559 | +0.86(+1.22%) |
Mar 05, 2014 | 70.60 | 71.09 | 69.60 | 69.99 | 67,998 | -1.42(-1.99%) |
Mar 04, 2014 | 71.45 | 71.91 | 70.74 | 71.41 | 49,328 | +1.46(+2.09%) |