Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 120.40 | 120.88 | 118.51 | 119.29 | 337,592 | -1.50(-1.24%) |
Mar 30, 2015 | 118.32 | 121.52 | 117.84 | 120.79 | 456,964 | +3.64(+3.11%) |
Mar 27, 2015 | 117.81 | 118.57 | 116.72 | 117.14 | 540,968 | -0.57(-0.48%) |
Mar 26, 2015 | 117.28 | 118.55 | 116.71 | 117.71 | 336,130 | +0.25(+0.22%) |
Mar 25, 2015 | 121.07 | 121.14 | 117.34 | 117.46 | 251,117 | -3.61(-2.98%) |
Mar 24, 2015 | 121.26 | 122.33 | 120.25 | 121.07 | 315,444 | +0.01(+0.01%) |
Mar 23, 2015 | 121.84 | 122.21 | 120.04 | 121.06 | 305,944 | -0.71(-0.59%) |
Mar 20, 2015 | 120.82 | 122.56 | 120.43 | 121.77 | 476,982 | +1.48(+1.23%) |
Mar 19, 2015 | 120.58 | 120.81 | 119.21 | 120.29 | 229,059 | -0.13(-0.11%) |
Mar 18, 2015 | 119.36 | 120.62 | 117.85 | 120.42 | 245,494 | +0.95(+0.80%) |
Mar 17, 2015 | 118.34 | 119.75 | 117.34 | 119.47 | 286,678 | +0.79(+0.67%) |
Mar 16, 2015 | 119.31 | 120.14 | 118.10 | 118.67 | 433,290 | +0.08(+0.07%) |
Mar 13, 2015 | 119.25 | 120.55 | 117.81 | 118.59 | 298,766 | -1.12(-0.94%) |
Mar 12, 2015 | 119.21 | 120.12 | 118.25 | 119.71 | 287,085 | +1.48(+1.25%) |
Mar 11, 2015 | 117.25 | 118.30 | 116.28 | 118.23 | 384,667 | +1.34(+1.15%) |
Mar 10, 2015 | 117.67 | 118.24 | 116.56 | 116.89 | 372,721 | -1.67(-1.41%) |
Mar 09, 2015 | 117.17 | 119.48 | 116.47 | 118.56 | 426,358 | +1.89(+1.62%) |
Mar 06, 2015 | 118.86 | 119.14 | 115.88 | 116.67 | 527,656 | -3.24(-2.70%) |
Mar 05, 2015 | 121.77 | 121.77 | 119.67 | 119.91 | 301,813 | -1.74(-1.43%) |
Mar 04, 2015 | 120.48 | 121.97 | 119.49 | 121.65 | 490,949 | +0.96(+0.80%) |
Mar 03, 2015 | 120.94 | 122.03 | 119.71 | 120.68 | 356,517 | -1.15(-0.95%) |
Mar 02, 2015 | 119.95 | 122.08 | 119.09 | 121.84 | 682,817 | +1.88(+1.57%) |
Feb 27, 2015 | 121.37 | 121.42 | 119.83 | 119.95 | 386,607 | -1.11(-0.92%) |
Feb 26, 2015 | 119.76 | 122.10 | 119.60 | 121.07 | 454,527 | +0.48(+0.40%) |
Feb 25, 2015 | 118.94 | 121.82 | 118.36 | 120.58 | 576,165 | +2.04(+1.72%) |
Feb 24, 2015 | 119.39 | 120.76 | 117.49 | 118.55 | 764,477 | -2.33(-1.92%) |
Feb 23, 2015 | 116.89 | 120.88 | 116.89 | 120.87 | 628,284 | +4.01(+3.43%) |
Feb 20, 2015 | 112.88 | 116.96 | 112.42 | 116.86 | 968,356 | +3.98(+3.53%) |
Feb 19, 2015 | 112.03 | 117.79 | 109.80 | 112.88 | 1,265,355 | +3.90(+3.57%) |
Feb 18, 2015 | 106.26 | 109.02 | 106.26 | 108.99 | 623,209 | +2.46(+2.31%) |
Feb 17, 2015 | 106.44 | 107.78 | 106.11 | 106.53 | 495,592 | +0.33(+0.31%) |
Feb 13, 2015 | 105.27 | 106.20 | 106.20 | 106.20 | 473,990 | +0.87(+0.82%) |
Feb 12, 2015 | 104.27 | 105.74 | 103.40 | 105.33 | 335,688 | +1.81(+1.75%) |
Feb 11, 2015 | 101.78 | 103.82 | 101.78 | 103.52 | 302,498 | +1.26(+1.23%) |
Feb 10, 2015 | 101.85 | 102.46 | 100.90 | 102.27 | 207,322 | +1.08(+1.07%) |
Feb 09, 2015 | 102.67 | 103.21 | 101.03 | 101.19 | 249,915 | -2.11(-2.05%) |
Feb 06, 2015 | 102.36 | 103.96 | 101.97 | 103.30 | 442,089 | +0.74(+0.72%) |
Feb 05, 2015 | 103.45 | 103.73 | 102.28 | 102.56 | 216,835 | -0.02(-0.02%) |
Feb 04, 2015 | 102.84 | 103.49 | 102.21 | 102.58 | 245,136 | -0.26(-0.26%) |
Feb 03, 2015 | 100.58 | 102.96 | 100.58 | 102.84 | 373,496 | +2.68(+2.68%) |
Feb 02, 2015 | 99.07 | 100.20 | 97.28 | 100.16 | 263,691 | +1.20(+1.21%) |
Jan 30, 2015 | 99.74 | 100.34 | 98.66 | 98.96 | 333,657 | -1.60(-1.59%) |
Jan 29, 2015 | 100.60 | 100.93 | 99.00 | 100.57 | 264,752 | +0.04(+0.04%) |
Jan 28, 2015 | 102.09 | 102.52 | 100.08 | 100.53 | 254,716 | -0.52(-0.51%) |
Jan 27, 2015 | 99.86 | 101.59 | 99.86 | 101.04 | 365,046 | -0.40(-0.39%) |
Jan 26, 2015 | 101.19 | 101.48 | 99.94 | 101.44 | 320,954 | -0.08(-0.07%) |
Jan 23, 2015 | 101.34 | 101.71 | 100.04 | 101.52 | 305,148 | +0.18(+0.18%) |
Jan 22, 2015 | 99.20 | 101.66 | 97.97 | 101.34 | 368,334 | +2.96(+3.01%) |
Jan 21, 2015 | 97.27 | 98.55 | 96.77 | 98.38 | 336,811 | +0.95(+0.98%) |
Jan 20, 2015 | 98.12 | 98.85 | 96.22 | 97.43 | 435,573 | -0.73(-0.74%) |
Jan 16, 2015 | 95.30 | 98.31 | 95.30 | 98.16 | 322,927 | +2.39(+2.49%) |
Jan 15, 2015 | 96.21 | 97.55 | 94.92 | 95.77 | 395,817 | -0.59(-0.61%) |
Jan 14, 2015 | 96.04 | 97.74 | 95.34 | 96.36 | 509,791 | -1.18(-1.21%) |
Jan 13, 2015 | 98.28 | 99.78 | 96.55 | 97.54 | 354,458 | -0.49(-0.50%) |
Jan 12, 2015 | 98.85 | 98.91 | 96.89 | 98.03 | 299,698 | -0.32(-0.33%) |
Jan 09, 2015 | 99.86 | 100.50 | 98.30 | 98.35 | 215,928 | -1.58(-1.58%) |
Jan 08, 2015 | 97.67 | 100.08 | 97.24 | 99.93 | 401,862 | +3.11(+3.21%) |
Jan 07, 2015 | 97.66 | 98.61 | 95.99 | 96.83 | 449,690 | -0.17(-0.17%) |
Jan 06, 2015 | 94.84 | 97.64 | 94.22 | 97.00 | 516,460 | +3.44(+3.67%) |
Jan 05, 2015 | 94.76 | 95.12 | 92.87 | 93.56 | 247,620 | -1.43(-1.50%) |
Jan 02, 2015 | 95.48 | 96.24 | 93.86 | 94.98 | 234,563 | -0.47(-0.49%) |
Dec 31, 2014 | 97.20 | 95.45 | 95.45 | 95.45 | 266,038 | -1.59(-1.64%) |
Dec 30, 2014 | 97.19 | 97.84 | 96.91 | 97.04 | 157,469 | -0.55(-0.57%) |
Dec 29, 2014 | 97.68 | 98.50 | 97.54 | 97.59 | 124,753 | -0.42(-0.43%) |
Dec 26, 2014 | 97.92 | 98.28 | 96.94 | 98.01 | 109,040 | +0.54(+0.56%) |
Dec 24, 2014 | 97.20 | 97.47 | 97.47 | 97.47 | 97,319 | +0.20(+0.21%) |
Dec 23, 2014 | 97.92 | 98.70 | 97.17 | 97.27 | 375,500 | -0.08(-0.09%) |
Dec 22, 2014 | 94.50 | 97.96 | 94.75 | 97.35 | 409,046 | +2.85(+3.02%) |
Dec 19, 2014 | 93.36 | 94.74 | 93.30 | 94.50 | 454,089 | +0.94(+1.01%) |
Dec 18, 2014 | 91.10 | 93.60 | 90.76 | 93.56 | 325,909 | +2.88(+3.17%) |
Dec 17, 2014 | 89.03 | 91.00 | 88.08 | 90.68 | 274,126 | +1.89(+2.13%) |
Dec 16, 2014 | 87.81 | 89.42 | 87.12 | 88.79 | 314,885 | +0.75(+0.85%) |
Dec 15, 2014 | 88.56 | 88.58 | 87.01 | 88.04 | 276,419 | +0.07(+0.08%) |
Dec 12, 2014 | 87.92 | 88.73 | 87.46 | 87.97 | 338,002 | -0.93(-1.04%) |
Dec 11, 2014 | 88.72 | 89.69 | 88.61 | 88.90 | 204,222 | +0.45(+0.51%) |
Dec 10, 2014 | 91.05 | 91.05 | 88.38 | 88.45 | 174,935 | -2.97(-3.25%) |
Dec 09, 2014 | 90.62 | 91.76 | 89.79 | 91.42 | 222,302 | -0.53(-0.57%) |
Dec 08, 2014 | 92.75 | 93.54 | 91.64 | 91.95 | 373,487 | -0.86(-0.92%) |
Dec 05, 2014 | 91.67 | 92.81 | 91.67 | 92.80 | 339,113 | +1.54(+1.68%) |
Dec 04, 2014 | 92.07 | 92.70 | 91.05 | 91.27 | 181,341 | -1.49(-1.60%) |
Dec 03, 2014 | 91.39 | 92.90 | 91.15 | 92.75 | 226,309 | +1.34(+1.47%) |
Dec 02, 2014 | 90.56 | 92.34 | 90.46 | 91.41 | 235,476 | +0.52(+0.57%) |
Dec 01, 2014 | 91.83 | 92.56 | 90.83 | 90.89 | 268,236 | -1.60(-1.73%) |
Nov 28, 2014 | 92.51 | 93.51 | 92.36 | 92.49 | 125,738 | -0.40(-0.43%) |
Nov 26, 2014 | 93.28 | 92.89 | 92.89 | 92.89 | 128,895 | -0.59(-0.63%) |
Nov 25, 2014 | 93.15 | 93.74 | 92.88 | 93.47 | 158,814 | +0.40(+0.43%) |
Nov 24, 2014 | 91.30 | 93.12 | 91.30 | 93.07 | 182,658 | +1.78(+1.95%) |
Nov 21, 2014 | 92.68 | 92.81 | 91.13 | 91.30 | 256,638 | -0.41(-0.44%) |
Nov 20, 2014 | 91.50 | 92.17 | 91.36 | 91.70 | 227,909 | -0.54(-0.59%) |
Nov 19, 2014 | 91.62 | 92.30 | 91.04 | 92.25 | 182,304 | +0.33(+0.36%) |
Nov 18, 2014 | 91.76 | 92.18 | 91.47 | 91.92 | 354,123 | +0.54(+0.59%) |
Nov 17, 2014 | 91.05 | 91.54 | 90.89 | 91.37 | 218,735 | +0.17(+0.19%) |
Nov 14, 2014 | 90.98 | 91.85 | 90.70 | 91.20 | 270,287 | +0.02(+0.02%) |
Nov 13, 2014 | 91.57 | 92.08 | 90.99 | 91.19 | 322,942 | -0.45(-0.49%) |
Nov 12, 2014 | 91.46 | 91.81 | 90.99 | 91.64 | 222,830 | +0.07(+0.07%) |
Nov 11, 2014 | 92.89 | 93.34 | 90.55 | 91.57 | 409,282 | -1.08(-1.17%) |
Nov 10, 2014 | 90.63 | 92.74 | 90.35 | 92.65 | 482,468 | +2.31(+2.56%) |
Nov 07, 2014 | 89.64 | 90.50 | 89.22 | 90.34 | 645,711 | +0.77(+0.86%) |
Nov 06, 2014 | 85.16 | 89.59 | 84.57 | 89.57 | 385,496 | +0.81(+0.91%) |
Nov 05, 2014 | 89.44 | 89.87 | 88.47 | 88.76 | 330,485 | -0.45(-0.50%) |
Nov 04, 2014 | 88.96 | 89.50 | 88.58 | 89.21 | 426,054 | +0.21(+0.24%) |
Nov 03, 2014 | 89.09 | 89.91 | 88.28 | 89.00 | 263,923 | -0.49(-0.55%) |
Oct 31, 2014 | 88.79 | 89.64 | 88.48 | 89.49 | 297,556 | +1.61(+1.83%) |
Oct 30, 2014 | 87.56 | 87.92 | 86.82 | 87.88 | 278,630 | +0.52(+0.59%) |
Oct 29, 2014 | 86.25 | 87.48 | 86.08 | 87.37 | 352,601 | +1.09(+1.26%) |
Oct 28, 2014 | 83.92 | 86.28 | 83.86 | 86.27 | 304,023 | +2.63(+3.14%) |
Oct 27, 2014 | 82.45 | 83.69 | 82.58 | 83.64 | 391,802 | +1.07(+1.29%) |
Oct 24, 2014 | 82.64 | 82.84 | 82.06 | 82.58 | 300,110 | -0.07(-0.08%) |
Oct 23, 2014 | 82.39 | 83.61 | 82.39 | 82.65 | 221,230 | +1.27(+1.56%) |
Oct 22, 2014 | 82.03 | 83.20 | 81.29 | 81.38 | 217,438 | -0.52(-0.63%) |
Oct 21, 2014 | 78.88 | 81.92 | 78.88 | 81.89 | 305,010 | +3.10(+3.94%) |
Oct 20, 2014 | 79.31 | 79.34 | 78.28 | 78.79 | 449,843 | -0.99(-1.24%) |
Oct 17, 2014 | 79.37 | 80.03 | 78.92 | 79.78 | 552,733 | +1.53(+1.96%) |
Oct 16, 2014 | 77.38 | 78.98 | 77.04 | 78.25 | 522,893 | -0.66(-0.84%) |
Oct 15, 2014 | 78.01 | 79.55 | 76.49 | 78.91 | 503,388 | -0.51(-0.64%) |
Oct 14, 2014 | 78.48 | 80.25 | 78.14 | 79.42 | 383,752 | +1.30(+1.67%) |
Oct 13, 2014 | 80.53 | 81.29 | 78.05 | 78.11 | 498,579 | -2.48(-3.07%) |
Oct 10, 2014 | 82.44 | 82.95 | 80.56 | 80.59 | 483,084 | -2.21(-2.67%) |
Oct 09, 2014 | 83.68 | 83.74 | 82.85 | 82.80 | 370,418 | -1.26(-1.50%) |
Oct 08, 2014 | 83.32 | 84.16 | 82.22 | 84.06 | 530,142 | +0.84(+1.01%) |
Oct 07, 2014 | 85.89 | 85.89 | 83.10 | 83.22 | 638,236 | -2.98(-3.45%) |
Oct 06, 2014 | 87.81 | 87.97 | 85.92 | 86.20 | 360,879 | -1.69(-1.92%) |
Oct 03, 2014 | 87.63 | 88.35 | 87.26 | 87.89 | 265,648 | +0.87(+1.00%) |
Oct 02, 2014 | 87.10 | 87.84 | 86.26 | 87.02 | 376,142 | -0.12(-0.14%) |
Oct 01, 2014 | 87.78 | 87.78 | 85.74 | 87.14 | 522,348 | -0.99(-1.12%) |
Sep 30, 2014 | 88.83 | 89.18 | 87.99 | 88.13 | 285,837 | -0.84(-0.94%) |
Sep 29, 2014 | 87.94 | 89.07 | 87.71 | 88.96 | 241,717 | +0.27(+0.31%) |
Sep 26, 2014 | 88.08 | 88.92 | 87.55 | 88.69 | 311,087 | +0.66(+0.75%) |
Sep 25, 2014 | 87.91 | 88.17 | 87.31 | 88.03 | 323,347 | -0.26(-0.30%) |
Sep 24, 2014 | 87.49 | 88.38 | 87.15 | 88.30 | 395,700 | +0.72(+0.82%) |
Sep 23, 2014 | 88.16 | 88.24 | 87.43 | 87.58 | 260,312 | -0.68(-0.77%) |
Sep 22, 2014 | 89.31 | 89.31 | 87.78 | 88.25 | 210,513 | -1.29(-1.44%) |
Sep 19, 2014 | 90.99 | 91.52 | 89.40 | 89.54 | 419,514 | -1.45(-1.59%) |
Sep 18, 2014 | 91.00 | 91.23 | 90.49 | 90.99 | 185,950 | +0.48(+0.53%) |
Sep 17, 2014 | 89.45 | 90.89 | 89.07 | 90.50 | 320,653 | +1.05(+1.17%) |
Sep 16, 2014 | 89.00 | 89.98 | 88.66 | 89.45 | 320,381 | +0.61(+0.69%) |
Sep 15, 2014 | 89.05 | 89.38 | 88.51 | 88.85 | 161,987 | -0.09(-0.10%) |
Sep 12, 2014 | 89.08 | 89.55 | 88.74 | 88.94 | 239,420 | -0.39(-0.44%) |
Sep 11, 2014 | 89.70 | 89.94 | 88.94 | 89.33 | 258,524 | -0.52(-0.58%) |
Sep 10, 2014 | 88.58 | 89.98 | 88.40 | 89.85 | 368,830 | +1.39(+1.57%) |
Sep 09, 2014 | 87.45 | 88.66 | 87.30 | 88.47 | 314,669 | +1.03(+1.18%) |
Sep 08, 2014 | 86.69 | 87.59 | 86.62 | 87.43 | 230,261 | +0.66(+0.76%) |
Sep 05, 2014 | 85.56 | 86.81 | 85.02 | 86.77 | 267,098 | +1.22(+1.42%) |
Sep 04, 2014 | 86.66 | 87.08 | 85.28 | 85.56 | 274,704 | -1.00(-1.15%) |
Sep 03, 2014 | 88.53 | 88.90 | 86.09 | 86.55 | 339,074 | -2.02(-2.28%) |
Sep 02, 2014 | 86.48 | 88.51 | 86.13 | 88.58 | 488,597 | +2.22(+2.58%) |
Aug 29, 2014 | 86.35 | 86.35 | 86.35 | 86.35 | 123,926 | +0.03(+0.03%) |
Aug 28, 2014 | 86.99 | 87.12 | 86.19 | 86.33 | 188,302 | -0.78(-0.89%) |
Aug 27, 2014 | 86.79 | 87.50 | 86.49 | 87.10 | 259,051 | +0.58(+0.67%) |
Aug 26, 2014 | 86.93 | 86.95 | 86.44 | 86.52 | 201,239 | -0.56(-0.64%) |
Aug 25, 2014 | 87.34 | 87.64 | 86.94 | 87.08 | 170,202 | +0.22(+0.25%) |
Aug 22, 2014 | 87.41 | 87.56 | 86.84 | 86.86 | 173,734 | -0.44(-0.50%) |
Aug 21, 2014 | 86.78 | 87.40 | 86.60 | 87.30 | 217,891 | +0.48(+0.55%) |
Aug 20, 2014 | 86.65 | 86.98 | 86.21 | 86.82 | 202,426 | +0.06(+0.07%) |
Aug 19, 2014 | 85.82 | 87.34 | 85.82 | 86.76 | 539,273 | +1.14(+1.33%) |
Aug 18, 2014 | 84.57 | 85.87 | 84.55 | 85.62 | 208,121 | +1.46(+1.74%) |
Aug 15, 2014 | 84.73 | 84.99 | 83.53 | 84.16 | 297,268 | -0.41(-0.49%) |
Aug 14, 2014 | 83.81 | 84.89 | 83.25 | 84.57 | 326,388 | +0.83(+0.99%) |
Aug 13, 2014 | 81.51 | 83.83 | 81.51 | 83.74 | 361,430 | +2.83(+3.49%) |
Aug 12, 2014 | 81.08 | 81.73 | 80.52 | 80.92 | 373,007 | -0.13(-0.17%) |
Aug 11, 2014 | 81.13 | 82.47 | 80.73 | 81.05 | 344,329 | +0.99(+1.23%) |
Aug 08, 2014 | 78.64 | 80.25 | 78.55 | 80.06 | 410,476 | +1.43(+1.82%) |
Aug 07, 2014 | 75.70 | 78.81 | 75.59 | 78.63 | 505,366 | +3.17(+4.21%) |
Aug 06, 2014 | 75.51 | 75.86 | 75.02 | 75.45 | 282,232 | -0.47(-0.62%) |
Aug 05, 2014 | 75.20 | 76.37 | 74.80 | 75.93 | 357,098 | +0.57(+0.75%) |
Aug 04, 2014 | 76.07 | 76.46 | 74.98 | 75.36 | 335,615 | -0.95(-1.24%) |
Aug 01, 2014 | 76.41 | 77.47 | 75.40 | 76.31 | 515,476 | -0.43(-0.56%) |
Jul 31, 2014 | 78.05 | 78.50 | 76.73 | 76.74 | 414,336 | -1.81(-2.30%) |
Jul 30, 2014 | 78.68 | 79.12 | 78.28 | 78.54 | 336,526 | +0.07(+0.09%) |
Jul 29, 2014 | 78.97 | 79.31 | 78.47 | 78.48 | 370,947 | -0.55(-0.69%) |
Jul 28, 2014 | 78.97 | 79.22 | 78.56 | 79.03 | 386,696 | +0.19(+0.25%) |
Jul 25, 2014 | 78.62 | 79.05 | 78.50 | 78.83 | 442,466 | +0.00(+0.00%) |
Jul 24, 2014 | 78.70 | 78.92 | 78.22 | 78.83 | 389,579 | +0.14(+0.17%) |
Jul 23, 2014 | 78.62 | 78.71 | 78.06 | 78.70 | 290,577 | +0.17(+0.21%) |
Jul 22, 2014 | 78.53 | 78.88 | 78.05 | 78.53 | 302,079 | +0.63(+0.81%) |
Jul 21, 2014 | 77.53 | 78.25 | 77.35 | 77.89 | 350,777 | +0.20(+0.26%) |
Jul 18, 2014 | 76.50 | 77.91 | 76.44 | 77.69 | 344,429 | +1.33(+1.75%) |
Jul 17, 2014 | 77.40 | 78.12 | 76.32 | 76.36 | 375,998 | -1.07(-1.38%) |
Jul 16, 2014 | 78.94 | 79.08 | 77.43 | 77.43 | 471,639 | -0.95(-1.22%) |
Jul 15, 2014 | 78.26 | 79.08 | 77.87 | 78.38 | 235,811 | +0.09(+0.12%) |
Jul 14, 2014 | 78.38 | 78.71 | 77.65 | 78.29 | 418,252 | +0.55(+0.71%) |
Jul 11, 2014 | 78.05 | 78.34 | 77.23 | 77.74 | 308,431 | -0.26(-0.34%) |
Jul 10, 2014 | 76.85 | 78.21 | 76.50 | 78.00 | 517,114 | +0.32(+0.41%) |
Jul 09, 2014 | 78.31 | 78.53 | 77.37 | 77.68 | 452,344 | -0.14(-0.18%) |
Jul 08, 2014 | 78.92 | 79.05 | 77.43 | 77.83 | 435,540 | -1.11(-1.41%) |
Jul 07, 2014 | 79.34 | 79.34 | 78.67 | 78.94 | 276,223 | -0.43(-0.54%) |
Jul 03, 2014 | 79.91 | 79.37 | 79.37 | 79.37 | 367,647 | -0.14(-0.18%) |
Jul 02, 2014 | 80.18 | 80.68 | 79.42 | 79.51 | 329,329 | -0.95(-1.19%) |
Jul 01, 2014 | 80.19 | 81.02 | 79.52 | 80.47 | 746,933 | +0.63(+0.79%) |
Jun 30, 2014 | 79.76 | 79.91 | 78.92 | 79.84 | 495,588 | +0.30(+0.38%) |
Jun 27, 2014 | 78.59 | 79.80 | 78.49 | 79.53 | 1,017,933 | +0.54(+0.68%) |
Jun 26, 2014 | 79.46 | 79.51 | 78.53 | 78.99 | 277,353 | -0.46(-0.58%) |
Jun 25, 2014 | 79.36 | 79.57 | 79.16 | 79.46 | 382,027 | +0.20(+0.26%) |
Jun 24, 2014 | 81.03 | 81.23 | 79.19 | 79.25 | 389,641 | -2.03(-2.50%) |
Jun 23, 2014 | 81.90 | 82.09 | 81.28 | 81.29 | 276,990 | -0.71(-0.86%) |
Jun 20, 2014 | 82.05 | 82.67 | 81.69 | 82.00 | 588,884 | -0.16(-0.20%) |
Jun 19, 2014 | 82.59 | 83.22 | 81.66 | 82.16 | 384,894 | -0.45(-0.54%) |
Jun 18, 2014 | 83.61 | 83.92 | 81.74 | 82.60 | 500,514 | -0.79(-0.95%) |
Jun 17, 2014 | 83.05 | 83.79 | 82.49 | 83.40 | 430,188 | +0.32(+0.39%) |
Jun 16, 2014 | 83.21 | 83.61 | 82.82 | 83.08 | 356,108 | -0.35(-0.41%) |
Jun 13, 2014 | 83.72 | 83.90 | 83.31 | 83.42 | 374,690 | -0.25(-0.30%) |
Jun 12, 2014 | 85.20 | 85.21 | 83.46 | 83.68 | 269,426 | -1.59(-1.86%) |
Jun 11, 2014 | 86.16 | 86.30 | 85.11 | 85.26 | 318,696 | -1.33(-1.54%) |
Jun 10, 2014 | 86.83 | 87.07 | 85.80 | 86.60 | 427,757 | +0.08(+0.10%) |
Jun 06, 2014 | 86.09 | 86.71 | 86.07 | 86.51 | 410,153 | +0.58(+0.68%) |
Jun 05, 2014 | 85.72 | 86.13 | 85.41 | 85.93 | 355,470 | +0.57(+0.67%) |
Jun 04, 2014 | 85.19 | 85.74 | 84.96 | 85.36 | 332,612 | +0.03(+0.04%) |
Jun 03, 2014 | 84.71 | 85.64 | 84.71 | 85.32 | 346,281 | +0.07(+0.08%) |
Jun 02, 2014 | 84.01 | 85.45 | 83.30 | 85.25 | 467,198 | +1.00(+1.18%) |
May 30, 2014 | 83.51 | 84.44 | 83.39 | 84.26 | 452,864 | +0.38(+0.45%) |
May 29, 2014 | 84.77 | 84.77 | 83.55 | 83.88 | 268,002 | -0.47(-0.56%) |
May 28, 2014 | 83.65 | 84.82 | 83.65 | 84.35 | 626,349 | +0.73(+0.87%) |
May 27, 2014 | 83.11 | 83.85 | 82.75 | 83.63 | 437,225 | +0.56(+0.67%) |
May 23, 2014 | 82.13 | 83.07 | 83.07 | 83.07 | 451,493 | +1.24(+1.52%) |
May 22, 2014 | 81.08 | 82.21 | 80.76 | 81.83 | 240,001 | +0.62(+0.76%) |
May 21, 2014 | 80.61 | 81.32 | 80.26 | 81.21 | 523,820 | +1.00(+1.25%) |
May 20, 2014 | 80.68 | 81.12 | 79.91 | 80.21 | 618,295 | -0.66(-0.81%) |
May 19, 2014 | 80.69 | 81.93 | 80.35 | 80.86 | 582,899 | -0.13(-0.16%) |
May 16, 2014 | 81.53 | 81.68 | 80.21 | 80.99 | 476,239 | -0.25(-0.31%) |
May 15, 2014 | 82.85 | 83.13 | 80.31 | 81.24 | 651,860 | -2.74(-3.26%) |
May 14, 2014 | 85.65 | 85.90 | 83.79 | 83.98 | 326,065 | -1.68(-1.97%) |
May 13, 2014 | 85.45 | 85.78 | 85.20 | 85.66 | 307,179 | +0.39(+0.45%) |
May 12, 2014 | 84.40 | 85.68 | 84.24 | 85.28 | 668,114 | +0.85(+1.01%) |
May 09, 2014 | 84.66 | 85.56 | 83.33 | 84.43 | 671,222 | -0.45(-0.53%) |
May 08, 2014 | 84.30 | 88.04 | 84.26 | 84.87 | 949,917 | -2.52(-2.88%) |
May 07, 2014 | 86.02 | 87.57 | 85.25 | 87.39 | 290,049 | +1.46(+1.70%) |
May 06, 2014 | 86.72 | 87.35 | 85.76 | 85.93 | 417,007 | -1.31(-1.50%) |
May 05, 2014 | 87.56 | 88.06 | 86.38 | 87.24 | 261,515 | -0.61(-0.69%) |
May 02, 2014 | 86.66 | 88.44 | 86.66 | 87.85 | 282,675 | +0.90(+1.04%) |
May 01, 2014 | 86.73 | 87.95 | 86.30 | 86.94 | 147,137 | +0.19(+0.21%) |
Apr 30, 2014 | 85.29 | 86.81 | 84.93 | 86.76 | 315,647 | +1.45(+1.70%) |
Apr 29, 2014 | 83.77 | 85.48 | 83.58 | 85.31 | 191,922 | +1.85(+2.22%) |
Apr 28, 2014 | 85.53 | 85.72 | 82.59 | 83.46 | 409,021 | -1.25(-1.47%) |
Apr 25, 2014 | 87.01 | 87.25 | 84.64 | 84.70 | 308,344 | -2.75(-3.14%) |
Apr 24, 2014 | 87.92 | 88.14 | 86.41 | 87.45 | 255,881 | -0.24(-0.27%) |
Apr 23, 2014 | 87.37 | 87.80 | 86.94 | 87.69 | 347,139 | +0.40(+0.45%) |
Apr 22, 2014 | 87.60 | 88.51 | 87.28 | 87.29 | 332,094 | -0.27(-0.31%) |
Apr 21, 2014 | 87.32 | 87.79 | 86.76 | 87.56 | 282,331 | -0.08(-0.09%) |
Apr 17, 2014 | 85.38 | 87.63 | 87.63 | 87.63 | 360,791 | +2.26(+2.64%) |
Apr 16, 2014 | 84.45 | 85.58 | 83.67 | 85.38 | 379,540 | +1.31(+1.55%) |
Apr 15, 2014 | 82.98 | 84.31 | 81.87 | 84.07 | 403,503 | +1.09(+1.31%) |
Apr 14, 2014 | 82.98 | 83.58 | 82.71 | 82.98 | 340,945 | +0.29(+0.36%) |
Apr 11, 2014 | 83.57 | 84.29 | 82.59 | 82.69 | 371,838 | -1.04(-1.25%) |
Apr 10, 2014 | 84.53 | 84.96 | 83.58 | 83.73 | 568,380 | -0.72(-0.86%) |
Apr 09, 2014 | 83.37 | 84.75 | 83.04 | 84.46 | 345,332 | +1.72(+2.08%) |
Apr 08, 2014 | 84.09 | 84.32 | 81.82 | 82.74 | 543,614 | -1.34(-1.59%) |
Apr 07, 2014 | 84.94 | 84.95 | 83.32 | 84.08 | 429,981 | -0.83(-0.98%) |
Apr 04, 2014 | 87.90 | 88.73 | 84.86 | 84.91 | 285,816 | -3.10(-3.52%) |
Apr 03, 2014 | 88.11 | 88.33 | 87.33 | 88.01 | 311,564 | +0.28(+0.32%) |
Apr 02, 2014 | 87.31 | 87.93 | 86.94 | 87.74 | 372,946 | +0.71(+0.81%) |