Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 119.81 | 119.99 | 116.04 | 116.72 | 975,777 | -2.89(-2.42%) |
Feb 26, 2015 | 116.43 | 119.71 | 116.19 | 119.61 | 840,111 | +3.46(+2.98%) |
Feb 25, 2015 | 118.09 | 118.36 | 115.82 | 116.15 | 850,391 | -1.67(-1.42%) |
Feb 24, 2015 | 120.41 | 121.03 | 117.44 | 117.82 | 883,163 | -2.36(-1.96%) |
Feb 23, 2015 | 118.75 | 122.01 | 118.45 | 120.18 | 1,261,701 | +2.60(+2.21%) |
Feb 20, 2015 | 116.48 | 117.59 | 115.05 | 117.58 | 838,649 | +0.68(+0.58%) |
Feb 19, 2015 | 117.55 | 117.80 | 115.94 | 116.90 | 658,221 | -1.06(-0.90%) |
Feb 18, 2015 | 117.56 | 117.98 | 116.44 | 117.96 | 623,752 | +0.59(+0.50%) |
Feb 17, 2015 | 114.59 | 117.42 | 114.41 | 117.37 | 1,074,907 | +2.36(+2.05%) |
Feb 13, 2015 | 114.35 | 115.01 | 115.01 | 115.01 | 1,204,000 | +2.51(+2.23%) |
Feb 12, 2015 | 110.27 | 112.52 | 109.37 | 112.50 | 1,056,723 | +3.16(+2.89%) |
Feb 11, 2015 | 111.08 | 111.25 | 108.08 | 109.34 | 966,583 | -1.45(-1.31%) |
Feb 10, 2015 | 108.69 | 110.94 | 108.45 | 110.79 | 756,387 | +2.97(+2.75%) |
Feb 09, 2015 | 108.22 | 109.11 | 106.83 | 107.82 | 813,518 | -0.69(-0.64%) |
Feb 06, 2015 | 108.94 | 110.20 | 107.94 | 108.51 | 851,997 | -0.86(-0.79%) |
Feb 05, 2015 | 107.26 | 114.70 | 107.12 | 109.37 | 2,178,484 | +3.54(+3.34%) |
Feb 04, 2015 | 104.39 | 107.86 | 104.22 | 105.83 | 1,539,480 | +0.90(+0.86%) |
Feb 03, 2015 | 103.48 | 108.30 | 100.61 | 104.93 | 4,201,859 | -1.81(-1.70%) |
Feb 02, 2015 | 106.06 | 107.75 | 104.65 | 106.74 | 1,458,292 | +0.75(+0.71%) |
Jan 30, 2015 | 107.50 | 108.42 | 105.17 | 105.99 | 1,341,380 | -2.75(-2.53%) |
Jan 29, 2015 | 105.92 | 109.74 | 105.22 | 108.74 | 1,070,584 | +2.89(+2.73%) |
Jan 28, 2015 | 107.75 | 108.17 | 105.63 | 105.85 | 889,018 | -1.48(-1.38%) |
Jan 27, 2015 | 106.74 | 108.50 | 106.28 | 107.33 | 704,380 | -0.07(-0.07%) |
Jan 26, 2015 | 106.58 | 107.98 | 106.58 | 107.40 | 680,197 | +0.42(+0.39%) |
Jan 23, 2015 | 105.77 | 107.79 | 105.11 | 106.98 | 884,964 | +1.75(+1.66%) |
Jan 22, 2015 | 105.72 | 106.16 | 102.98 | 105.23 | 789,510 | -0.25(-0.24%) |
Jan 21, 2015 | 103.46 | 106.31 | 103.31 | 105.48 | 736,265 | +1.88(+1.81%) |
Jan 20, 2015 | 105.23 | 106.97 | 103.02 | 103.60 | 1,155,285 | -1.40(-1.33%) |
Jan 16, 2015 | 103.53 | 105.19 | 103.47 | 105.00 | 977,129 | +1.16(+1.12%) |
Jan 15, 2015 | 104.33 | 104.87 | 103.40 | 103.84 | 832,267 | -0.41(-0.39%) |
Jan 14, 2015 | 104.79 | 105.92 | 103.82 | 104.25 | 1,436,121 | -1.07(-1.02%) |
Jan 13, 2015 | 103.00 | 106.99 | 102.55 | 105.32 | 1,719,943 | +2.86(+2.79%) |
Jan 12, 2015 | 104.18 | 104.18 | 102.00 | 102.46 | 1,213,647 | -1.11(-1.07%) |
Jan 09, 2015 | 100.42 | 104.64 | 100.20 | 103.57 | 1,736,205 | +3.41(+3.40%) |
Jan 08, 2015 | 97.69 | 100.16 | 97.50 | 100.16 | 1,812,541 | +3.25(+3.35%) |
Jan 07, 2015 | 94.53 | 97.33 | 94.53 | 96.91 | 1,342,790 | +3.02(+3.22%) |
Jan 06, 2015 | 95.06 | 96.76 | 92.81 | 93.89 | 1,563,263 | -2.18(-2.27%) |
Jan 05, 2015 | 96.75 | 97.24 | 94.93 | 96.07 | 1,053,235 | -0.89(-0.92%) |
Jan 02, 2015 | 99.27 | 99.43 | 96.34 | 96.96 | 865,769 | -2.07(-2.09%) |
Dec 31, 2014 | 97.68 | 99.03 | 99.03 | 99.03 | 733,600 | +1.80(+1.85%) |
Dec 30, 2014 | 98.57 | 98.86 | 96.88 | 97.23 | 591,992 | -1.80(-1.82%) |
Dec 29, 2014 | 97.76 | 99.35 | 97.27 | 99.03 | 545,264 | +1.12(+1.14%) |
Dec 26, 2014 | 98.43 | 99.36 | 97.70 | 97.91 | 408,021 | +0.07(+0.07%) |
Dec 24, 2014 | 98.19 | 97.84 | 97.84 | 97.84 | 365,700 | -0.29(-0.30%) |
Dec 23, 2014 | 100.21 | 100.46 | 96.65 | 98.13 | 1,171,577 | -1.60(-1.60%) |
Dec 22, 2014 | 99.80 | 101.52 | 99.09 | 99.73 | 946,243 | +0.21(+0.21%) |
Dec 19, 2014 | 95.98 | 100.48 | 95.76 | 99.52 | 2,729,926 | +4.03(+4.22%) |
Dec 18, 2014 | 93.82 | 95.53 | 92.92 | 95.49 | 1,146,900 | +2.57(+2.77%) |
Dec 17, 2014 | 91.65 | 93.09 | 89.24 | 92.92 | 1,561,886 | +1.87(+2.05%) |
Dec 16, 2014 | 91.97 | 93.54 | 90.98 | 91.05 | 913,517 | -1.12(-1.22%) |
Dec 15, 2014 | 95.65 | 95.79 | 91.53 | 92.17 | 1,381,294 | -2.55(-2.69%) |
Dec 12, 2014 | 93.95 | 95.86 | 93.26 | 94.72 | 1,306,501 | -0.36(-0.38%) |
Dec 11, 2014 | 96.45 | 97.80 | 94.84 | 95.08 | 959,409 | -1.03(-1.07%) |
Dec 10, 2014 | 96.04 | 97.47 | 95.82 | 96.11 | 1,179,105 | -0.61(-0.63%) |
Dec 09, 2014 | 96.06 | 96.97 | 95.02 | 96.72 | 1,306,781 | +0.45(+0.47%) |
Dec 08, 2014 | 95.64 | 96.74 | 95.33 | 96.27 | 2,044,389 | +0.66(+0.69%) |
Dec 05, 2014 | 94.53 | 96.49 | 94.53 | 95.61 | 1,498,264 | +1.56(+1.66%) |
Dec 04, 2014 | 91.24 | 95.15 | 90.51 | 94.05 | 2,567,120 | +2.81(+3.08%) |
Dec 03, 2014 | 91.41 | 91.78 | 89.60 | 91.24 | 1,573,196 | -0.53(-0.58%) |
Dec 02, 2014 | 88.92 | 91.99 | 88.75 | 91.77 | 1,555,127 | +3.55(+4.02%) |
Dec 01, 2014 | 91.60 | 91.60 | 88.17 | 88.22 | 1,440,419 | -4.00(-4.34%) |
Nov 28, 2014 | 91.64 | 92.66 | 91.43 | 92.22 | 706,114 | +0.58(+0.63%) |
Nov 26, 2014 | 91.58 | 91.64 | 91.64 | 91.64 | 2,330,100 | +0.73(+0.80%) |
Nov 25, 2014 | 88.00 | 90.91 | 88.00 | 90.91 | 2,972,754 | +0.57(+0.63%) |
Nov 24, 2014 | 87.40 | 90.81 | 87.27 | 90.34 | 1,562,163 | +3.32(+3.82%) |
Nov 21, 2014 | 87.76 | 87.76 | 86.30 | 87.02 | 1,411,287 | -0.10(-0.11%) |
Nov 20, 2014 | 85.33 | 87.36 | 84.37 | 87.12 | 1,974,707 | +1.14(+1.33%) |
Nov 19, 2014 | 87.56 | 88.00 | 83.57 | 85.98 | 3,612,954 | -2.82(-3.18%) |
Nov 18, 2014 | 88.43 | 89.70 | 88.05 | 88.80 | 1,404,277 | +0.37(+0.42%) |
Nov 17, 2014 | 87.92 | 89.23 | 87.63 | 88.43 | 1,080,887 | +0.32(+0.36%) |
Nov 14, 2014 | 86.90 | 88.11 | 85.53 | 88.11 | 2,029,131 | +1.15(+1.32%) |
Nov 13, 2014 | 86.38 | 88.35 | 85.50 | 86.96 | 4,123,953 | -6.03(-6.48%) |
Nov 12, 2014 | 93.48 | 93.69 | 92.60 | 92.99 | 593,876 | -0.72(-0.77%) |
Nov 11, 2014 | 93.35 | 94.30 | 92.19 | 93.71 | 935,096 | +0.48(+0.51%) |
Nov 10, 2014 | 91.00 | 93.32 | 90.80 | 93.23 | 814,918 | +2.17(+2.38%) |
Nov 07, 2014 | 94.63 | 94.74 | 90.88 | 91.06 | 1,929,193 | -3.49(-3.69%) |
Nov 06, 2014 | 93.48 | 95.01 | 93.26 | 94.55 | 811,524 | +1.05(+1.12%) |
Nov 05, 2014 | 94.50 | 95.74 | 93.14 | 93.50 | 1,110,836 | -0.59(-0.63%) |
Nov 04, 2014 | 93.38 | 94.22 | 93.09 | 94.09 | 1,513,908 | +0.66(+0.71%) |
Nov 03, 2014 | 92.34 | 93.48 | 91.71 | 93.43 | 872,443 | +1.25(+1.36%) |
Oct 31, 2014 | 93.95 | 94.32 | 91.55 | 92.18 | 1,144,469 | -0.65(-0.70%) |
Oct 30, 2014 | 92.86 | 93.68 | 91.82 | 92.83 | 759,319 | -0.18(-0.19%) |
Oct 29, 2014 | 93.74 | 93.78 | 92.35 | 93.01 | 996,870 | -0.73(-0.78%) |
Oct 28, 2014 | 91.29 | 93.94 | 91.28 | 93.74 | 1,424,994 | +2.81(+3.09%) |
Oct 27, 2014 | 90.97 | 90.97 | 89.93 | 90.93 | 962,800 | -0.04(-0.04%) |
Oct 24, 2014 | 89.25 | 91.10 | 88.54 | 90.97 | 744,321 | +1.72(+1.93%) |
Oct 23, 2014 | 88.70 | 90.78 | 88.14 | 89.25 | 1,314,739 | +2.15(+2.47%) |
Oct 22, 2014 | 89.47 | 90.10 | 86.68 | 87.10 | 1,779,445 | -2.20(-2.46%) |
Oct 21, 2014 | 87.86 | 89.49 | 87.58 | 89.30 | 1,376,131 | +2.15(+2.47%) |
Oct 20, 2014 | 86.60 | 86.60 | 85.55 | 87.15 | 1,581,761 | +0.55(+0.64%) |
Oct 17, 2014 | 83.94 | 87.66 | 83.50 | 86.60 | 2,731,905 | +3.41(+4.10%) |
Oct 16, 2014 | 81.77 | 84.55 | 81.77 | 83.19 | 2,325,417 | -1.14(-1.35%) |
Oct 15, 2014 | 84.05 | 85.20 | 81.50 | 84.33 | 3,925,848 | -1.66(-1.93%) |
Oct 14, 2014 | 88.89 | 89.21 | 85.47 | 85.99 | 2,741,010 | -0.11(-0.13%) |
Oct 13, 2014 | 87.98 | 88.31 | 83.88 | 86.10 | 3,035,161 | -1.87(-2.13%) |
Oct 10, 2014 | 89.88 | 91.48 | 87.78 | 87.97 | 2,025,232 | -2.53(-2.80%) |
Oct 09, 2014 | 92.82 | 93.31 | 90.31 | 90.50 | 1,466,650 | -2.01(-2.17%) |
Oct 08, 2014 | 91.18 | 92.55 | 90.21 | 92.51 | 1,614,853 | +1.19(+1.30%) |
Oct 07, 2014 | 92.90 | 93.34 | 91.21 | 91.32 | 1,978,933 | -1.97(-2.11%) |
Oct 06, 2014 | 93.28 | 94.01 | 92.52 | 93.29 | 2,299,062 | +0.36(+0.39%) |
Oct 03, 2014 | 91.48 | 93.07 | 90.70 | 92.93 | 3,184,802 | +2.01(+2.21%) |
Oct 02, 2014 | 89.22 | 91.05 | 88.71 | 90.92 | 2,807,320 | +1.86(+2.09%) |
Oct 01, 2014 | 90.15 | 90.45 | 88.61 | 89.06 | 2,000,384 | -1.09(-1.21%) |
Sep 30, 2014 | 89.93 | 91.38 | 88.80 | 90.15 | 2,520,521 | +0.23(+0.26%) |
Sep 29, 2014 | 89.10 | 91.31 | 89.09 | 89.92 | 2,149,974 | -0.08(-0.09%) |
Sep 26, 2014 | 88.80 | 90.50 | 88.48 | 90.00 | 1,648,303 | +1.53(+1.73%) |
Sep 25, 2014 | 89.10 | 89.42 | 87.83 | 88.47 | 1,204,079 | -0.72(-0.81%) |
Sep 24, 2014 | 88.83 | 89.67 | 88.25 | 89.19 | 1,948,994 | +0.61(+0.69%) |
Sep 23, 2014 | 88.57 | 89.19 | 88.00 | 88.58 | 977,903 | -0.37(-0.42%) |
Sep 22, 2014 | 88.28 | 89.42 | 87.77 | 88.95 | 1,657,003 | +0.13(+0.15%) |
Sep 19, 2014 | 88.54 | 89.53 | 88.24 | 88.82 | 3,942,880 | +1.12(+1.28%) |
Sep 18, 2014 | 87.41 | 87.91 | 87.24 | 87.70 | 885,599 | +0.33(+0.38%) |
Sep 17, 2014 | 86.85 | 87.76 | 86.38 | 87.37 | 1,094,403 | +0.48(+0.55%) |
Sep 16, 2014 | 85.50 | 87.09 | 84.91 | 86.89 | 1,691,285 | +1.11(+1.29%) |
Sep 15, 2014 | 86.09 | 86.20 | 85.24 | 85.78 | 1,684,300 | -0.47(-0.54%) |
Sep 12, 2014 | 86.32 | 86.83 | 85.12 | 86.25 | 1,912,093 | -0.59(-0.68%) |
Sep 11, 2014 | 85.62 | 87.00 | 84.88 | 86.84 | 1,740,698 | +0.91(+1.06%) |
Sep 10, 2014 | 84.37 | 86.22 | 84.00 | 85.93 | 1,635,145 | +1.99(+2.37%) |
Sep 09, 2014 | 85.24 | 85.84 | 83.88 | 83.94 | 2,057,008 | -1.39(-1.63%) |
Sep 08, 2014 | 84.54 | 85.71 | 84.32 | 85.33 | 1,537,783 | +0.82(+0.97%) |
Sep 05, 2014 | 84.88 | 84.21 | 82.61 | 84.51 | 2,595,530 | +0.30(+0.36%) |
Sep 04, 2014 | 86.71 | 87.15 | 84.00 | 84.21 | 3,685,798 | -1.13(-1.32%) |
Sep 03, 2014 | 83.07 | 85.55 | 83.06 | 85.34 | 4,376,106 | +3.04(+3.69%) |
Sep 02, 2014 | 81.86 | 82.78 | 80.81 | 82.30 | 3,147,853 | +0.81(+0.99%) |
Aug 29, 2014 | 80.51 | 81.49 | 81.49 | 81.49 | 2,659,000 | +1.38(+1.72%) |
Aug 28, 2014 | 78.00 | 80.48 | 77.60 | 80.11 | 3,310,961 | +1.82(+2.32%) |
Aug 27, 2014 | 76.00 | 78.53 | 75.52 | 78.29 | 4,797,119 | +2.34(+3.08%) |
Aug 26, 2014 | 75.04 | 76.02 | 74.52 | 75.95 | 2,189,980 | +1.45(+1.95%) |
Aug 25, 2014 | 73.18 | 74.64 | 72.52 | 74.50 | 2,510,598 | +1.56(+2.14%) |
Aug 22, 2014 | 70.90 | 73.09 | 70.72 | 72.94 | 1,970,069 | +2.02(+2.85%) |
Aug 21, 2014 | 73.02 | 73.69 | 70.71 | 70.92 | 2,644,590 | -1.25(-1.73%) |
Aug 20, 2014 | 69.05 | 72.23 | 69.05 | 72.17 | 5,180,312 | +2.66(+3.83%) |
Aug 19, 2014 | 72.06 | 72.60 | 69.16 | 69.51 | 6,604,177 | -2.49(-3.46%) |
Aug 18, 2014 | 72.93 | 73.52 | 72.03 | 72.00 | 28,393,688 | +0.34(+0.47%) |
Aug 15, 2014 | 72.03 | 73.81 | 71.66 | 71.66 | 8,305,833 | +0.78(+1.10%) |
Aug 14, 2014 | 69.90 | 71.86 | 69.90 | 70.88 | 4,561,347 | +1.27(+1.82%) |
Aug 13, 2014 | 68.63 | 70.03 | 68.39 | 69.61 | 3,459,789 | +1.49(+2.19%) |
Aug 12, 2014 | 69.26 | 69.32 | 67.18 | 68.12 | 2,787,199 | -1.40(-2.01%) |
Aug 11, 2014 | 69.87 | 71.00 | 69.16 | 69.52 | 2,008,541 | +0.09(+0.13%) |
Aug 08, 2014 | 69.27 | 69.79 | 68.67 | 69.43 | 2,628,440 | +0.32(+0.46%) |
Aug 07, 2014 | 71.61 | 71.79 | 69.00 | 69.11 | 4,156,620 | +0.87(+1.27%) |
Aug 06, 2014 | 69.12 | 69.57 | 67.59 | 68.24 | 2,006,531 | -1.15(-1.66%) |
Aug 05, 2014 | 70.45 | 71.19 | 68.97 | 69.39 | 1,639,878 | -1.12(-1.59%) |
Aug 04, 2014 | 69.95 | 71.19 | 68.42 | 70.51 | 1,608,393 | +0.62(+0.89%) |
Aug 01, 2014 | 69.24 | 70.22 | 68.73 | 69.89 | 2,299,125 | +0.27(+0.39%) |
Jul 31, 2014 | 71.06 | 71.26 | 69.33 | 69.62 | 2,765,032 | -2.12(-2.96%) |
Jul 30, 2014 | 71.40 | 71.89 | 70.62 | 71.74 | 1,723,950 | +0.50(+0.70%) |
Jul 29, 2014 | 72.99 | 73.31 | 71.10 | 71.24 | 1,435,823 | -1.51(-2.08%) |
Jul 28, 2014 | 74.49 | 74.99 | 72.67 | 72.75 | 1,015,535 | -1.62(-2.18%) |
Jul 25, 2014 | 75.82 | 77.37 | 73.75 | 74.37 | 2,521,619 | -2.19(-2.86%) |
Jul 24, 2014 | 75.24 | 76.98 | 75.24 | 76.56 | 1,302,923 | +0.91(+1.20%) |
Jul 23, 2014 | 74.79 | 75.77 | 74.44 | 75.65 | 1,450,859 | +1.30(+1.75%) |
Jul 22, 2014 | 74.30 | 75.72 | 73.97 | 74.35 | 2,219,488 | +0.27(+0.36%) |
Jul 21, 2014 | 75.25 | 75.42 | 73.92 | 74.08 | 1,240,025 | -1.03(-1.37%) |
Jul 18, 2014 | 75.16 | 75.25 | 74.12 | 75.11 | 1,268,945 | +0.62(+0.83%) |
Jul 17, 2014 | 75.11 | 76.46 | 74.09 | 74.49 | 1,803,250 | -0.60(-0.80%) |
Jul 16, 2014 | 76.49 | 76.72 | 75.01 | 75.09 | 1,978,873 | -1.22(-1.60%) |
Jul 15, 2014 | 77.38 | 77.74 | 75.40 | 76.31 | 1,748,873 | -0.70(-0.91%) |
Jul 14, 2014 | 75.33 | 78.98 | 74.67 | 77.01 | 2,548,283 | +1.91(+2.54%) |
Jul 11, 2014 | 75.29 | 77.65 | 74.67 | 75.10 | 3,101,192 | -2.49(-3.21%) |
Jul 10, 2014 | 76.52 | 77.88 | 74.78 | 77.59 | 1,462,715 | +0.09(+0.12%) |
Jul 09, 2014 | 78.25 | 79.54 | 76.47 | 77.50 | 1,284,143 | -0.78(-1.00%) |
Jul 08, 2014 | 79.99 | 80.68 | 77.33 | 78.28 | 1,499,744 | -1.62(-2.03%) |
Jul 07, 2014 | 81.06 | 83.20 | 79.58 | 79.90 | 1,631,689 | -1.37(-1.69%) |
Jul 03, 2014 | 80.54 | 81.27 | 81.27 | 81.27 | 1,347,200 | +2.60(+3.30%) |
Jul 02, 2014 | 78.85 | 79.98 | 78.22 | 78.67 | 1,687,410 | -0.13(-0.16%) |
Jul 01, 2014 | 80.09 | 80.50 | 78.66 | 78.80 | 1,881,310 | -1.22(-1.52%) |
Jun 30, 2014 | 78.50 | 80.47 | 77.34 | 80.02 | 3,031,178 | +1.87(+2.39%) |
Jun 27, 2014 | 76.68 | 78.38 | 76.56 | 78.15 | 2,897,809 | +1.01(+1.31%) |
Jun 26, 2014 | 77.26 | 77.96 | 76.67 | 77.14 | 1,178,393 | -0.60(-0.77%) |
Jun 25, 2014 | 77.02 | 77.99 | 76.33 | 77.74 | 975,832 | +0.73(+0.95%) |
Jun 24, 2014 | 76.35 | 77.71 | 75.60 | 77.01 | 932,832 | +0.71(+0.93%) |
Jun 23, 2014 | 78.16 | 79.99 | 76.25 | 76.30 | 854,310 | -2.05(-2.62%) |
Jun 20, 2014 | 78.91 | 79.75 | 78.02 | 78.35 | 1,675,497 | +0.76(+0.98%) |
Jun 19, 2014 | 77.24 | 77.66 | 76.27 | 77.59 | 1,095,272 | +0.72(+0.94%) |
Jun 18, 2014 | 76.66 | 77.45 | 75.57 | 76.87 | 1,099,952 | -0.01(-0.01%) |
Jun 17, 2014 | 75.53 | 77.26 | 74.80 | 76.88 | 1,070,304 | +1.08(+1.42%) |
Jun 16, 2014 | 74.90 | 76.09 | 74.52 | 75.80 | 1,162,902 | +0.72(+0.96%) |
Jun 13, 2014 | 73.50 | 76.06 | 73.50 | 75.08 | 1,980,110 | +0.97(+1.31%) |
Jun 12, 2014 | 76.11 | 76.42 | 73.81 | 74.11 | 1,571,547 | -1.96(-2.58%) |
Jun 11, 2014 | 75.31 | 76.48 | 75.06 | 76.07 | 769,754 | +0.71(+0.94%) |
Jun 10, 2014 | 76.08 | 76.64 | 75.02 | 75.36 | 839,482 | +0.02(+0.03%) |
Jun 06, 2014 | 75.46 | 76.91 | 74.85 | 75.34 | 1,078,756 | +0.12(+0.16%) |
Jun 05, 2014 | 77.76 | 77.89 | 72.33 | 75.22 | 3,525,373 | -1.91(-2.48%) |
Jun 04, 2014 | 77.19 | 78.25 | 76.65 | 77.13 | 1,837,451 | -0.40(-0.52%) |
Jun 03, 2014 | 78.26 | 78.50 | 76.94 | 77.53 | 830,879 | -1.11(-1.41%) |
Jun 02, 2014 | 77.62 | 79.25 | 76.91 | 78.64 | 1,360,824 | +0.88(+1.13%) |
May 30, 2014 | 77.07 | 78.24 | 76.40 | 77.76 | 1,566,962 | +0.23(+0.30%) |
May 29, 2014 | 77.83 | 78.14 | 76.66 | 77.53 | 728,564 | +0.01(+0.01%) |
May 28, 2014 | 77.51 | 78.50 | 76.89 | 77.52 | 853,556 | -0.47(-0.60%) |
May 27, 2014 | 79.18 | 80.63 | 77.18 | 77.99 | 923,373 | -1.19(-1.50%) |
May 23, 2014 | 78.93 | 79.18 | 79.18 | 79.18 | 1,018,300 | +0.11(+0.14%) |
May 22, 2014 | 80.38 | 81.56 | 78.87 | 79.07 | 607,707 | -1.30(-1.62%) |
May 21, 2014 | 82.36 | 83.00 | 78.79 | 80.37 | 2,075,981 | -2.33(-2.82%) |
May 20, 2014 | 81.00 | 83.03 | 80.68 | 82.70 | 1,963,794 | +1.25(+1.53%) |
May 19, 2014 | 80.22 | 81.86 | 78.28 | 81.45 | 2,308,765 | +2.59(+3.28%) |
May 16, 2014 | 76.58 | 79.60 | 76.42 | 78.86 | 2,611,886 | +2.60(+3.41%) |
May 15, 2014 | 73.17 | 76.42 | 72.87 | 76.26 | 1,557,609 | +3.00(+4.10%) |
May 14, 2014 | 73.50 | 74.20 | 72.41 | 73.26 | 1,084,235 | +0.08(+0.11%) |
May 13, 2014 | 73.89 | 74.84 | 71.79 | 73.18 | 2,128,693 | -0.21(-0.29%) |
May 12, 2014 | 73.57 | 74.35 | 72.37 | 73.39 | 1,020,817 | +0.29(+0.40%) |
May 09, 2014 | 74.69 | 75.27 | 71.83 | 73.10 | 2,349,589 | -2.00(-2.66%) |
May 08, 2014 | 76.77 | 77.91 | 75.05 | 75.10 | 3,347,546 | +0.68(+0.91%) |
May 07, 2014 | 74.00 | 74.71 | 72.03 | 74.42 | 2,390,571 | +1.18(+1.61%) |
May 06, 2014 | 72.71 | 74.24 | 72.31 | 73.24 | 1,818,453 | +0.27(+0.37%) |
May 05, 2014 | 72.27 | 73.40 | 70.99 | 72.97 | 1,351,344 | -0.87(-1.18%) |
May 02, 2014 | 70.59 | 75.12 | 69.89 | 73.84 | 3,490,085 | +3.25(+4.60%) |
May 01, 2014 | 71.56 | 72.20 | 70.10 | 70.59 | 1,815,389 | -0.64(-0.90%) |
Apr 30, 2014 | 69.47 | 71.81 | 69.23 | 71.23 | 1,635,869 | +2.63(+3.83%) |
Apr 29, 2014 | 69.00 | 70.61 | 67.57 | 68.60 | 1,492,416 | -0.48(-0.69%) |
Apr 28, 2014 | 67.94 | 72.43 | 67.39 | 69.08 | 4,261,358 | +2.09(+3.12%) |
Apr 25, 2014 | 67.38 | 68.81 | 65.69 | 66.99 | 4,930,319 | -0.62(-0.92%) |
Apr 24, 2014 | 64.50 | 68.83 | 64.50 | 67.61 | 5,092,054 | +3.28(+5.10%) |
Apr 23, 2014 | 63.32 | 64.45 | 62.55 | 64.33 | 2,231,169 | +1.03(+1.63%) |
Apr 22, 2014 | 62.06 | 63.79 | 62.06 | 63.30 | 2,739,447 | +1.36(+2.20%) |
Apr 21, 2014 | 60.77 | 62.12 | 59.84 | 61.94 | 1,679,392 | +1.66(+2.75%) |
Apr 17, 2014 | 62.20 | 60.28 | 60.28 | 60.28 | 2,506,900 | -1.88(-3.02%) |
Apr 16, 2014 | 61.93 | 62.41 | 60.67 | 62.16 | 2,123,902 | +0.51(+0.83%) |
Apr 15, 2014 | 61.12 | 62.37 | 59.00 | 61.65 | 2,233,855 | +0.44(+0.72%) |
Apr 14, 2014 | 62.82 | 64.16 | 60.36 | 61.21 | 1,619,491 | -1.34(-2.14%) |
Apr 11, 2014 | 64.56 | 65.43 | 62.24 | 62.55 | 2,879,184 | -2.73(-4.18%) |
Apr 10, 2014 | 67.55 | 68.09 | 64.89 | 65.28 | 2,918,329 | -2.50(-3.69%) |
Apr 09, 2014 | 65.22 | 67.92 | 65.12 | 67.78 | 6,171,010 | +3.55(+5.53%) |
Apr 08, 2014 | 61.31 | 64.32 | 59.53 | 64.23 | 9,132,985 | +3.28(+5.38%) |
Apr 07, 2014 | 63.65 | 65.27 | 56.12 | 60.95 | 23,631,452 | -1.57(-2.51%) |
Apr 04, 2014 | 63.09 | 65.09 | 62.12 | 62.52 | 1,317,516 | +0.03(+0.05%) |
Apr 03, 2014 | 62.62 | 63.19 | 61.51 | 62.49 | 2,479,929 | -0.26(-0.41%) |
Apr 02, 2014 | 62.55 | 63.44 | 61.43 | 62.75 | 869,805 | +0.16(+0.26%) |
Apr 01, 2014 | 63.45 | 65.25 | 62.36 | 62.59 | 1,335,992 | -0.82(-1.29%) |
Mar 31, 2014 | 63.26 | 63.98 | 62.93 | 63.41 | 669,768 | +0.51(+0.81%) |
Mar 28, 2014 | 64.15 | 64.96 | 62.71 | 62.90 | 575,286 | -1.07(-1.67%) |
Mar 27, 2014 | 63.59 | 65.54 | 63.27 | 63.97 | 939,646 | +0.15(+0.24%) |
Mar 26, 2014 | 66.00 | 66.17 | 62.84 | 63.82 | 1,192,929 | -2.04(-3.10%) |
Mar 25, 2014 | 66.82 | 67.60 | 64.62 | 65.86 | 833,364 | -0.76(-1.14%) |
Mar 24, 2014 | 67.68 | 67.98 | 64.82 | 66.62 | 949,526 | -1.05(-1.55%) |
Mar 21, 2014 | 70.00 | 70.00 | 65.76 | 67.67 | 1,337,483 | -2.28(-3.26%) |
Mar 20, 2014 | 71.00 | 71.32 | 69.82 | 69.95 | 637,495 | -0.41(-0.58%) |
Mar 19, 2014 | 70.51 | 70.88 | 69.78 | 70.36 | 642,143 | -0.90(-1.26%) |
Mar 18, 2014 | 70.51 | 71.51 | 70.14 | 71.26 | 632,977 | +0.12(+0.17%) |
Mar 17, 2014 | 70.23 | 71.50 | 68.08 | 71.14 | 931,920 | +1.13(+1.61%) |
Mar 14, 2014 | 67.05 | 70.10 | 66.93 | 70.01 | 1,710,030 | +2.92(+4.35%) |
Mar 13, 2014 | 65.54 | 70.04 | 65.10 | 67.09 | 2,578,415 | +2.06(+3.17%) |
Mar 12, 2014 | 66.30 | 67.00 | 62.79 | 65.03 | 1,987,747 | -0.95(-1.44%) |
Mar 11, 2014 | 66.71 | 67.72 | 65.91 | 65.98 | 372,593 | -0.78(-1.17%) |
Mar 10, 2014 | 67.86 | 68.10 | 65.53 | 66.76 | 325,420 | -1.37(-2.01%) |
Mar 07, 2014 | 67.31 | 69.00 | 65.91 | 68.13 | 744,443 | +1.23(+1.84%) |
Mar 06, 2014 | 69.95 | 70.40 | 66.41 | 66.90 | 1,397,696 | -3.06(-4.37%) |
Mar 05, 2014 | 68.44 | 70.02 | 67.30 | 69.96 | 592,742 | +1.46(+2.13%) |
Mar 04, 2014 | 68.00 | 68.85 | 67.48 | 68.50 | 666,033 | +1.03(+1.53%) |