Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.65 | 90.77 | 88.80 | 89.03 | 755,716 | -1.85(-2.03%) |
Apr 29, 2015 | 91.44 | 91.52 | 90.20 | 90.88 | 481,200 | -0.81(-0.89%) |
Apr 28, 2015 | 91.14 | 91.91 | 90.27 | 91.70 | 616,696 | +0.59(+0.64%) |
Apr 27, 2015 | 91.94 | 92.42 | 90.82 | 91.11 | 793,414 | -0.66(-0.72%) |
Apr 24, 2015 | 93.18 | 93.18 | 91.67 | 91.77 | 615,222 | -1.26(-1.35%) |
Apr 23, 2015 | 93.37 | 94.04 | 92.95 | 93.03 | 728,851 | -0.32(-0.34%) |
Apr 22, 2015 | 98.48 | 99.50 | 91.50 | 93.35 | 710,166 | +2.69(+2.97%) |
Apr 21, 2015 | 91.31 | 91.31 | 90.01 | 90.66 | 533,106 | -0.43(-0.47%) |
Apr 20, 2015 | 90.57 | 91.21 | 90.11 | 91.09 | 624,192 | +1.07(+1.19%) |
Apr 17, 2015 | 90.47 | 90.76 | 89.21 | 90.02 | 501,822 | -1.17(-1.29%) |
Apr 16, 2015 | 91.10 | 91.75 | 90.47 | 91.19 | 460,546 | -0.02(-0.02%) |
Apr 15, 2015 | 90.25 | 91.59 | 90.04 | 91.21 | 536,075 | +1.58(+1.76%) |
Apr 14, 2015 | 90.05 | 90.60 | 89.11 | 89.63 | 542,318 | -0.74(-0.82%) |
Apr 13, 2015 | 90.80 | 91.05 | 90.37 | 90.37 | 293,289 | -0.32(-0.35%) |
Apr 10, 2015 | 89.94 | 90.84 | 89.81 | 90.69 | 351,677 | +0.91(+1.01%) |
Apr 09, 2015 | 89.64 | 90.21 | 89.38 | 89.78 | 283,276 | -0.07(-0.07%) |
Apr 08, 2015 | 89.59 | 90.01 | 88.98 | 89.85 | 356,297 | +0.23(+0.25%) |
Apr 07, 2015 | 90.63 | 91.02 | 89.56 | 89.62 | 331,961 | -0.72(-0.80%) |
Apr 06, 2015 | 89.07 | 90.68 | 88.95 | 90.34 | 530,328 | +1.08(+1.21%) |
Apr 02, 2015 | 89.29 | 89.26 | 89.26 | 89.26 | 328,094 | +0.09(+0.10%) |
Apr 01, 2015 | 89.94 | 90.08 | 88.50 | 89.18 | 547,965 | -0.77(-0.85%) |
Mar 31, 2015 | 90.98 | 90.98 | 89.43 | 89.94 | 814,455 | -1.33(-1.45%) |
Mar 30, 2015 | 89.93 | 91.66 | 89.93 | 91.27 | 342,079 | +1.76(+1.97%) |
Mar 27, 2015 | 89.03 | 89.67 | 88.66 | 89.51 | 382,689 | +0.30(+0.34%) |
Mar 26, 2015 | 90.03 | 90.28 | 89.08 | 89.21 | 676,788 | -0.98(-1.09%) |
Mar 25, 2015 | 91.02 | 91.28 | 90.17 | 90.19 | 459,174 | -0.72(-0.79%) |
Mar 24, 2015 | 90.89 | 91.38 | 90.15 | 90.91 | 350,503 | -0.18(-0.20%) |
Mar 23, 2015 | 91.56 | 91.78 | 91.01 | 91.09 | 411,254 | -0.33(-0.36%) |
Mar 20, 2015 | 90.69 | 91.64 | 90.41 | 91.42 | 1,125,130 | +1.32(+1.46%) |
Mar 19, 2015 | 90.47 | 90.77 | 89.42 | 90.10 | 415,461 | -0.84(-0.93%) |
Mar 18, 2015 | 90.23 | 91.54 | 89.37 | 90.95 | 822,139 | +0.33(+0.37%) |
Mar 17, 2015 | 89.93 | 91.11 | 89.64 | 90.62 | 546,466 | +0.15(+0.17%) |
Mar 16, 2015 | 88.97 | 90.57 | 88.97 | 90.46 | 514,966 | +1.96(+2.21%) |
Mar 13, 2015 | 88.89 | 88.89 | 88.13 | 88.50 | 703,475 | -0.76(-0.85%) |
Mar 12, 2015 | 88.16 | 89.39 | 88.16 | 89.26 | 505,945 | +1.52(+1.74%) |
Mar 11, 2015 | 86.95 | 87.77 | 86.06 | 87.74 | 535,454 | +1.06(+1.22%) |
Mar 10, 2015 | 86.50 | 87.67 | 85.81 | 86.68 | 609,905 | -0.89(-1.02%) |
Mar 09, 2015 | 87.52 | 88.02 | 87.32 | 87.57 | 477,351 | +0.07(+0.08%) |
Mar 06, 2015 | 88.15 | 88.81 | 87.11 | 87.50 | 422,901 | -1.09(-1.23%) |
Mar 05, 2015 | 89.19 | 89.46 | 88.06 | 88.59 | 371,665 | -0.27(-0.31%) |
Mar 04, 2015 | 89.42 | 89.65 | 88.20 | 88.86 | 447,159 | -0.79(-0.88%) |
Mar 03, 2015 | 90.12 | 90.58 | 89.18 | 89.65 | 400,559 | -0.48(-0.54%) |
Mar 02, 2015 | 89.46 | 90.33 | 89.07 | 90.13 | 520,577 | +0.30(+0.34%) |
Feb 27, 2015 | 90.33 | 90.81 | 89.81 | 89.83 | 465,569 | -0.61(-0.67%) |
Feb 26, 2015 | 91.03 | 91.12 | 90.26 | 90.44 | 430,052 | -0.51(-0.56%) |
Feb 25, 2015 | 91.48 | 91.94 | 90.72 | 90.95 | 636,655 | -0.66(-0.72%) |
Feb 24, 2015 | 91.73 | 91.98 | 91.31 | 91.61 | 471,323 | +0.34(+0.37%) |
Feb 23, 2015 | 89.94 | 91.31 | 89.86 | 91.27 | 597,518 | +1.31(+1.45%) |
Feb 20, 2015 | 89.69 | 90.22 | 87.97 | 89.96 | 686,832 | +0.00(+0.00%) |
Feb 19, 2015 | 87.90 | 90.09 | 87.72 | 89.96 | 983,802 | +2.14(+2.44%) |
Feb 18, 2015 | 84.22 | 89.91 | 83.54 | 87.82 | 976,068 | +1.99(+2.32%) |
Feb 17, 2015 | 85.43 | 86.29 | 85.01 | 85.84 | 809,370 | +0.13(+0.15%) |
Feb 13, 2015 | 84.69 | 85.70 | 85.70 | 85.70 | 848,652 | +1.18(+1.40%) |
Feb 12, 2015 | 83.31 | 84.69 | 82.99 | 84.52 | 431,440 | +1.81(+2.19%) |
Feb 11, 2015 | 82.90 | 83.26 | 81.94 | 82.71 | 324,674 | -0.09(-0.11%) |
Feb 10, 2015 | 82.84 | 83.10 | 81.57 | 82.81 | 371,932 | +0.38(+0.46%) |
Feb 09, 2015 | 81.86 | 83.17 | 81.38 | 82.43 | 398,738 | +0.31(+0.38%) |
Feb 06, 2015 | 82.30 | 82.82 | 81.70 | 82.12 | 453,448 | -0.13(-0.16%) |
Feb 05, 2015 | 81.39 | 82.31 | 80.61 | 82.25 | 330,826 | +1.46(+1.80%) |
Feb 04, 2015 | 81.44 | 81.87 | 80.69 | 80.79 | 307,948 | -1.28(-1.56%) |
Feb 03, 2015 | 80.48 | 82.07 | 80.28 | 82.07 | 395,898 | +1.99(+2.48%) |
Feb 02, 2015 | 79.25 | 80.13 | 78.29 | 80.08 | 546,776 | +1.14(+1.44%) |
Jan 30, 2015 | 80.52 | 80.52 | 78.85 | 78.95 | 520,154 | -2.17(-2.67%) |
Jan 29, 2015 | 80.41 | 81.22 | 79.57 | 81.11 | 417,295 | +0.74(+0.92%) |
Jan 28, 2015 | 82.75 | 83.18 | 80.18 | 80.37 | 376,321 | -1.59(-1.94%) |
Jan 27, 2015 | 81.23 | 82.48 | 80.36 | 81.96 | 484,334 | -0.74(-0.89%) |
Jan 26, 2015 | 80.38 | 82.76 | 80.09 | 82.70 | 580,027 | +2.30(+2.86%) |
Jan 23, 2015 | 80.78 | 81.22 | 80.05 | 80.40 | 366,681 | -0.50(-0.62%) |
Jan 22, 2015 | 80.40 | 81.15 | 79.36 | 80.90 | 402,394 | +1.38(+1.74%) |
Jan 21, 2015 | 78.73 | 79.88 | 78.66 | 79.52 | 309,861 | +0.68(+0.86%) |
Jan 20, 2015 | 79.26 | 79.47 | 78.26 | 78.84 | 384,913 | +0.09(+0.12%) |
Jan 16, 2015 | 77.49 | 78.82 | 76.83 | 78.75 | 332,841 | +0.95(+1.22%) |
Jan 15, 2015 | 78.71 | 79.40 | 77.73 | 77.80 | 420,714 | -0.91(-1.15%) |
Jan 14, 2015 | 77.82 | 78.80 | 77.63 | 78.71 | 794,477 | -0.25(-0.31%) |
Jan 13, 2015 | 79.92 | 80.49 | 77.82 | 78.96 | 554,395 | -0.42(-0.52%) |
Jan 12, 2015 | 80.37 | 80.80 | 78.76 | 79.37 | 581,139 | -0.91(-1.13%) |
Jan 09, 2015 | 82.15 | 82.15 | 80.20 | 80.28 | 549,930 | -1.65(-2.01%) |
Jan 08, 2015 | 81.24 | 82.18 | 80.72 | 81.93 | 489,591 | +1.65(+2.05%) |
Jan 07, 2015 | 80.84 | 81.32 | 79.51 | 80.28 | 450,870 | +0.78(+0.98%) |
Jan 06, 2015 | 80.59 | 81.04 | 78.73 | 79.50 | 527,848 | -1.04(-1.29%) |
Jan 05, 2015 | 81.81 | 81.85 | 80.24 | 80.54 | 431,070 | -1.86(-2.26%) |
Jan 02, 2015 | 82.83 | 82.88 | 80.52 | 82.41 | 431,117 | +0.21(+0.25%) |
Dec 31, 2014 | 83.27 | 82.20 | 82.20 | 82.20 | 427,259 | -1.11(-1.33%) |
Dec 30, 2014 | 83.98 | 84.43 | 83.05 | 83.31 | 294,976 | -0.90(-1.07%) |
Dec 29, 2014 | 83.96 | 84.69 | 83.43 | 84.21 | 379,648 | +0.21(+0.25%) |
Dec 26, 2014 | 83.72 | 84.61 | 83.58 | 84.00 | 253,583 | +0.40(+0.48%) |
Dec 24, 2014 | 83.02 | 83.60 | 83.60 | 83.60 | 146,190 | +0.14(+0.17%) |
Dec 23, 2014 | 83.35 | 83.93 | 83.15 | 83.46 | 302,398 | +0.54(+0.65%) |
Dec 22, 2014 | 82.67 | 83.25 | 82.12 | 82.92 | 399,026 | +0.24(+0.29%) |
Dec 19, 2014 | 82.94 | 83.35 | 82.24 | 82.68 | 826,164 | -0.28(-0.34%) |
Dec 18, 2014 | 82.90 | 83.15 | 81.24 | 82.97 | 710,006 | +1.42(+1.74%) |
Dec 17, 2014 | 79.45 | 81.59 | 78.79 | 81.55 | 580,945 | +2.13(+2.68%) |
Dec 16, 2014 | 79.50 | 81.39 | 79.24 | 79.42 | 711,826 | -0.41(-0.51%) |
Dec 15, 2014 | 80.71 | 81.20 | 78.84 | 79.83 | 1,046,395 | -0.50(-0.62%) |
Dec 12, 2014 | 80.10 | 81.39 | 79.94 | 80.33 | 645,616 | -0.52(-0.64%) |
Dec 11, 2014 | 80.54 | 81.81 | 80.05 | 80.85 | 595,920 | +0.88(+1.10%) |
Dec 10, 2014 | 82.21 | 82.39 | 79.82 | 79.97 | 495,288 | -2.64(-3.20%) |
Dec 09, 2014 | 80.60 | 82.66 | 80.39 | 82.61 | 592,648 | +0.88(+1.08%) |
Dec 08, 2014 | 82.30 | 83.32 | 80.58 | 81.73 | 800,195 | -0.18(-0.22%) |
Dec 05, 2014 | 82.13 | 82.36 | 81.39 | 81.91 | 447,081 | +0.06(+0.07%) |
Dec 04, 2014 | 82.68 | 82.94 | 81.64 | 81.85 | 483,325 | -1.25(-1.50%) |
Dec 03, 2014 | 82.09 | 83.31 | 81.75 | 83.10 | 529,824 | +1.14(+1.39%) |
Dec 02, 2014 | 81.16 | 82.12 | 81.08 | 81.96 | 547,803 | +1.16(+1.44%) |
Dec 01, 2014 | 83.07 | 83.22 | 80.48 | 80.80 | 963,362 | -2.91(-3.48%) |
Nov 28, 2014 | 85.53 | 85.53 | 83.11 | 83.71 | 559,012 | -1.89(-2.21%) |
Nov 26, 2014 | 86.01 | 85.61 | 85.61 | 85.61 | 449,775 | -0.41(-0.47%) |
Nov 25, 2014 | 86.34 | 87.22 | 85.29 | 86.01 | 3,548,883 | -0.30(-0.35%) |
Nov 24, 2014 | 85.64 | 86.33 | 85.25 | 86.32 | 665,618 | +1.09(+1.28%) |
Nov 21, 2014 | 85.65 | 86.07 | 84.78 | 85.23 | 461,279 | +0.68(+0.81%) |
Nov 20, 2014 | 83.95 | 84.85 | 83.95 | 84.55 | 568,972 | -0.13(-0.16%) |
Nov 19, 2014 | 84.80 | 84.80 | 83.62 | 84.68 | 586,895 | +0.06(+0.07%) |
Nov 18, 2014 | 84.47 | 85.78 | 84.38 | 84.62 | 864,154 | +0.14(+0.17%) |
Nov 17, 2014 | 84.22 | 84.95 | 83.83 | 84.48 | 788,222 | -0.14(-0.17%) |
Nov 14, 2014 | 84.73 | 84.98 | 84.04 | 84.62 | 674,624 | -0.13(-0.16%) |
Nov 13, 2014 | 84.95 | 85.63 | 84.46 | 84.75 | 648,738 | -0.15(-0.18%) |
Nov 12, 2014 | 84.62 | 85.15 | 84.48 | 84.91 | 637,179 | +0.00(+0.00%) |
Nov 11, 2014 | 84.81 | 85.26 | 84.24 | 84.91 | 546,117 | +0.26(+0.31%) |
Nov 10, 2014 | 84.76 | 85.81 | 84.33 | 84.64 | 768,559 | +0.25(+0.29%) |
Nov 07, 2014 | 84.00 | 84.66 | 83.35 | 84.40 | 998,132 | +0.94(+1.12%) |
Nov 06, 2014 | 81.92 | 83.48 | 81.68 | 83.46 | 612,112 | +1.77(+2.16%) |
Nov 05, 2014 | 81.09 | 81.81 | 80.31 | 81.69 | 545,727 | +1.27(+1.58%) |
Nov 04, 2014 | 80.87 | 81.76 | 80.37 | 80.42 | 783,332 | -1.15(-1.41%) |
Nov 03, 2014 | 81.68 | 82.41 | 81.22 | 81.58 | 906,211 | -0.01(-0.01%) |
Oct 31, 2014 | 81.22 | 81.80 | 80.08 | 81.59 | 917,463 | +1.95(+2.45%) |
Oct 30, 2014 | 78.82 | 80.22 | 76.82 | 79.64 | 690,379 | +0.61(+0.77%) |
Oct 29, 2014 | 79.08 | 79.34 | 77.99 | 79.04 | 820,648 | +1.05(+1.35%) |
Oct 28, 2014 | 77.93 | 79.02 | 75.47 | 77.99 | 863,232 | +3.23(+4.33%) |
Oct 27, 2014 | 74.49 | 74.89 | 74.96 | 74.75 | 586,814 | -0.21(-0.28%) |
Oct 24, 2014 | 74.75 | 75.18 | 73.80 | 74.96 | 395,906 | +0.20(+0.27%) |
Oct 23, 2014 | 73.49 | 75.23 | 73.15 | 74.76 | 764,615 | +2.45(+3.39%) |
Oct 22, 2014 | 73.62 | 74.02 | 72.28 | 72.31 | 632,160 | -0.95(-1.30%) |
Oct 21, 2014 | 70.92 | 73.34 | 70.92 | 73.27 | 558,798 | +2.65(+3.75%) |
Oct 20, 2014 | 70.35 | 70.56 | 69.84 | 70.62 | 702,391 | +0.04(+0.05%) |
Oct 17, 2014 | 71.40 | 71.61 | 70.50 | 70.58 | 1,258,418 | -0.02(-0.03%) |
Oct 16, 2014 | 68.60 | 70.73 | 68.54 | 70.60 | 3,045,554 | +0.93(+1.33%) |
Oct 15, 2014 | 67.25 | 70.13 | 66.37 | 69.68 | 993,852 | +0.86(+1.25%) |
Oct 14, 2014 | 68.43 | 70.04 | 68.43 | 68.82 | 787,033 | +0.60(+0.87%) |
Oct 13, 2014 | 70.21 | 71.01 | 68.13 | 68.22 | 996,056 | -1.59(-2.28%) |
Oct 10, 2014 | 71.05 | 71.45 | 69.98 | 69.81 | 1,026,074 | -1.52(-2.13%) |
Oct 09, 2014 | 73.36 | 73.62 | 70.96 | 71.33 | 698,820 | -2.00(-2.73%) |
Oct 08, 2014 | 72.02 | 73.36 | 70.21 | 73.33 | 993,468 | +1.22(+1.69%) |
Oct 07, 2014 | 73.14 | 74.10 | 72.02 | 72.11 | 852,885 | -1.76(-2.38%) |
Oct 06, 2014 | 75.06 | 75.35 | 73.62 | 73.87 | 567,708 | -0.72(-0.96%) |
Oct 03, 2014 | 74.34 | 75.13 | 73.90 | 74.59 | 496,765 | +0.94(+1.27%) |
Oct 02, 2014 | 74.01 | 74.69 | 72.53 | 73.66 | 673,829 | -0.42(-0.56%) |
Oct 01, 2014 | 76.55 | 76.81 | 73.77 | 74.07 | 1,365,195 | -2.54(-3.32%) |
Sep 30, 2014 | 77.11 | 77.76 | 76.40 | 76.61 | 615,402 | -0.50(-0.65%) |
Sep 29, 2014 | 76.06 | 77.20 | 75.63 | 77.12 | 394,455 | +0.25(+0.32%) |
Sep 26, 2014 | 75.75 | 77.04 | 75.39 | 76.87 | 390,768 | +1.26(+1.66%) |
Sep 25, 2014 | 77.39 | 77.39 | 75.58 | 75.61 | 472,744 | -1.93(-2.49%) |
Sep 24, 2014 | 76.65 | 77.79 | 76.17 | 77.54 | 495,660 | +0.92(+1.20%) |
Sep 23, 2014 | 77.34 | 77.51 | 76.48 | 76.62 | 521,353 | -1.28(-1.64%) |
Sep 22, 2014 | 79.15 | 79.35 | 77.38 | 77.90 | 336,233 | -1.28(-1.61%) |
Sep 19, 2014 | 79.46 | 80.04 | 78.53 | 79.18 | 623,369 | +0.05(+0.06%) |
Sep 18, 2014 | 79.01 | 79.32 | 78.64 | 79.13 | 389,019 | +0.60(+0.76%) |
Sep 17, 2014 | 79.24 | 79.55 | 78.40 | 78.53 | 430,337 | -0.62(-0.79%) |
Sep 16, 2014 | 77.87 | 79.32 | 77.42 | 79.16 | 524,553 | +1.18(+1.52%) |
Sep 15, 2014 | 78.11 | 78.11 | 77.31 | 77.98 | 423,283 | +0.07(+0.08%) |
Sep 12, 2014 | 78.94 | 79.08 | 77.72 | 77.91 | 295,299 | -1.09(-1.38%) |
Sep 11, 2014 | 78.02 | 79.13 | 77.86 | 79.00 | 342,372 | +0.53(+0.67%) |
Sep 10, 2014 | 78.76 | 78.76 | 77.14 | 78.47 | 459,685 | -0.17(-0.22%) |
Sep 09, 2014 | 79.55 | 79.78 | 78.53 | 78.64 | 447,625 | -1.09(-1.36%) |
Sep 08, 2014 | 79.27 | 79.96 | 78.86 | 79.73 | 542,467 | +0.42(+0.52%) |
Sep 05, 2014 | 79.10 | 79.44 | 78.63 | 79.31 | 284,944 | +0.03(+0.04%) |
Sep 04, 2014 | 79.51 | 79.51 | 78.91 | 79.28 | 506,507 | -0.24(-0.30%) |
Sep 03, 2014 | 80.36 | 80.82 | 79.33 | 79.52 | 510,102 | -0.43(-0.53%) |
Sep 02, 2014 | 78.78 | 80.15 | 78.65 | 79.94 | 579,286 | +1.13(+1.44%) |
Aug 29, 2014 | 79.14 | 78.81 | 78.81 | 78.81 | 273,324 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.29 | 78.17 | 79.04 | 295,401 | -0.27(-0.35%) |
Aug 27, 2014 | 79.39 | 79.54 | 78.79 | 79.32 | 345,269 | -0.09(-0.12%) |
Aug 26, 2014 | 79.98 | 80.07 | 79.33 | 79.41 | 355,194 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.27 | 79.21 | 79.89 | 313,333 | +0.46(+0.58%) |
Aug 22, 2014 | 79.41 | 79.77 | 78.96 | 79.42 | 264,130 | -0.16(-0.20%) |
Aug 21, 2014 | 79.79 | 80.05 | 78.71 | 79.58 | 371,183 | -0.10(-0.13%) |
Aug 20, 2014 | 79.56 | 80.04 | 79.27 | 79.69 | 248,441 | +0.01(+0.01%) |
Aug 19, 2014 | 79.86 | 80.36 | 79.56 | 79.68 | 338,273 | +0.21(+0.26%) |
Aug 18, 2014 | 78.17 | 79.50 | 77.92 | 79.47 | 455,176 | +1.81(+2.33%) |
Aug 15, 2014 | 78.57 | 78.82 | 77.01 | 77.66 | 443,635 | -0.54(-0.69%) |
Aug 14, 2014 | 77.84 | 78.28 | 77.67 | 78.20 | 276,929 | +0.68(+0.88%) |
Aug 13, 2014 | 76.91 | 77.62 | 76.72 | 77.52 | 270,457 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.39 | 76.23 | 76.58 | 225,373 | -0.56(-0.72%) |
Aug 11, 2014 | 77.40 | 77.76 | 77.10 | 77.13 | 368,741 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.96 | 75.49 | 76.83 | 311,505 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.73 | 75.61 | 75.82 | 284,766 | -0.07(-0.09%) |
Aug 06, 2014 | 75.67 | 76.52 | 75.67 | 75.89 | 358,689 | -0.50(-0.66%) |
Aug 05, 2014 | 76.56 | 77.25 | 75.64 | 76.39 | 387,796 | -0.71(-0.92%) |
Aug 04, 2014 | 76.48 | 77.34 | 75.52 | 77.10 | 468,931 | +0.71(+0.93%) |
Aug 01, 2014 | 75.72 | 76.41 | 74.17 | 76.39 | 1,133,868 | +0.17(+0.22%) |
Jul 31, 2014 | 77.46 | 78.28 | 76.16 | 76.22 | 670,498 | -2.05(-2.62%) |
Jul 30, 2014 | 78.21 | 78.36 | 77.34 | 78.27 | 951,618 | +0.45(+0.58%) |
Jul 29, 2014 | 78.85 | 79.35 | 77.81 | 77.81 | 460,742 | -0.99(-1.26%) |
Jul 28, 2014 | 80.66 | 81.00 | 78.39 | 78.81 | 512,884 | -1.93(-2.39%) |
Jul 25, 2014 | 81.66 | 82.32 | 80.41 | 80.73 | 1,061,327 | -0.68(-0.84%) |
Jul 24, 2014 | 78.80 | 81.82 | 78.29 | 81.41 | 950,144 | +4.41(+5.73%) |
Jul 23, 2014 | 77.47 | 77.73 | 76.68 | 77.00 | 575,508 | -0.19(-0.24%) |
Jul 22, 2014 | 77.14 | 77.85 | 77.07 | 77.19 | 369,734 | +0.64(+0.84%) |
Jul 21, 2014 | 76.33 | 76.80 | 75.93 | 76.55 | 443,602 | -0.01(-0.01%) |
Jul 18, 2014 | 75.80 | 76.62 | 75.40 | 76.56 | 277,331 | +1.11(+1.48%) |
Jul 17, 2014 | 76.32 | 76.96 | 75.43 | 75.44 | 253,717 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.92 | 75.42 | 76.58 | 750,029 | +0.29(+0.38%) |
Jul 15, 2014 | 77.18 | 77.47 | 75.94 | 76.28 | 384,366 | -0.87(-1.13%) |
Jul 14, 2014 | 77.05 | 77.53 | 76.75 | 77.15 | 263,561 | +0.74(+0.96%) |
Jul 11, 2014 | 76.27 | 76.54 | 75.84 | 76.42 | 290,139 | +0.08(+0.11%) |
Jul 10, 2014 | 76.46 | 76.78 | 75.77 | 76.33 | 377,303 | -1.16(-1.50%) |
Jul 09, 2014 | 77.14 | 77.64 | 76.88 | 77.49 | 452,849 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,214 | -1.34(-1.71%) |
Jul 07, 2014 | 78.70 | 79.28 | 77.99 | 78.28 | 432,802 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.22 | 79.22 | 79.22 | 309,729 | +0.06(+0.07%) |
Jul 02, 2014 | 78.22 | 79.75 | 77.99 | 79.17 | 762,862 | +1.28(+1.64%) |
Jul 01, 2014 | 78.36 | 78.58 | 77.65 | 77.89 | 977,660 | -0.13(-0.17%) |
Jun 30, 2014 | 78.02 | 78.28 | 77.54 | 78.02 | 1,009,039 | -0.10(-0.13%) |
Jun 27, 2014 | 77.75 | 78.48 | 77.50 | 78.13 | 301,011 | +0.20(+0.25%) |
Jun 26, 2014 | 78.08 | 78.13 | 77.26 | 77.93 | 184,434 | -0.26(-0.34%) |
Jun 25, 2014 | 77.18 | 78.30 | 77.08 | 78.19 | 247,233 | +0.98(+1.27%) |
Jun 24, 2014 | 78.20 | 78.68 | 77.15 | 77.21 | 269,072 | -1.17(-1.49%) |
Jun 23, 2014 | 79.00 | 79.13 | 78.25 | 78.38 | 354,705 | -0.29(-0.37%) |
Jun 20, 2014 | 78.00 | 79.14 | 77.73 | 78.67 | 2,194,407 | +0.56(+0.71%) |
Jun 19, 2014 | 78.09 | 78.68 | 77.57 | 78.12 | 383,450 | +0.44(+0.57%) |
Jun 18, 2014 | 77.07 | 77.74 | 76.89 | 77.67 | 234,471 | +0.53(+0.69%) |
Jun 17, 2014 | 76.27 | 77.68 | 75.83 | 77.14 | 441,651 | +0.97(+1.28%) |
Jun 16, 2014 | 75.82 | 76.55 | 75.77 | 76.17 | 243,432 | +0.18(+0.24%) |
Jun 13, 2014 | 76.11 | 76.27 | 75.60 | 75.99 | 239,518 | +0.13(+0.17%) |
Jun 12, 2014 | 76.55 | 76.95 | 75.59 | 75.86 | 349,120 | -0.84(-1.10%) |
Jun 11, 2014 | 76.47 | 76.74 | 75.73 | 76.70 | 328,175 | -0.18(-0.23%) |
Jun 10, 2014 | 76.81 | 77.17 | 76.19 | 76.88 | 412,585 | +1.43(+1.89%) |
Jun 06, 2014 | 74.73 | 75.47 | 74.29 | 75.45 | 355,513 | +0.86(+1.15%) |
Jun 05, 2014 | 74.00 | 74.82 | 73.79 | 74.59 | 295,638 | +0.75(+1.01%) |
Jun 04, 2014 | 73.56 | 73.90 | 73.33 | 73.85 | 278,451 | -0.06(-0.08%) |
Jun 03, 2014 | 74.20 | 74.65 | 73.63 | 73.90 | 506,472 | -0.72(-0.96%) |
Jun 02, 2014 | 74.63 | 75.06 | 74.25 | 74.62 | 696,732 | +0.24(+0.32%) |
May 30, 2014 | 73.54 | 74.62 | 73.54 | 74.39 | 710,881 | +0.48(+0.65%) |
May 29, 2014 | 73.79 | 73.96 | 73.34 | 73.90 | 288,262 | +0.29(+0.40%) |
May 28, 2014 | 73.65 | 73.92 | 73.37 | 73.61 | 376,446 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.98 | 73.70 | 460,092 | +0.90(+1.23%) |
May 23, 2014 | 71.18 | 72.80 | 72.80 | 72.80 | 469,251 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.40 | 70.53 | 71.38 | 214,512 | +0.67(+0.95%) |
May 21, 2014 | 71.00 | 71.09 | 70.15 | 70.71 | 338,685 | +0.18(+0.25%) |
May 20, 2014 | 71.41 | 71.59 | 70.29 | 70.53 | 641,343 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.67 | 70.29 | 71.46 | 566,365 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.53 | 70.28 | 490,312 | +0.14(+0.20%) |
May 15, 2014 | 70.73 | 71.01 | 69.26 | 70.13 | 515,694 | -1.00(-1.41%) |
May 14, 2014 | 71.60 | 71.92 | 70.84 | 71.14 | 461,061 | -0.46(-0.65%) |
May 13, 2014 | 71.74 | 72.12 | 71.33 | 71.60 | 275,446 | -0.07(-0.09%) |
May 12, 2014 | 70.40 | 71.86 | 70.30 | 71.66 | 366,861 | +1.50(+2.14%) |
May 09, 2014 | 70.89 | 70.91 | 69.69 | 70.16 | 654,293 | -0.85(-1.20%) |
May 08, 2014 | 70.65 | 71.79 | 70.34 | 71.01 | 476,281 | +0.34(+0.48%) |
May 07, 2014 | 70.38 | 70.74 | 69.60 | 70.67 | 351,407 | +0.35(+0.50%) |
May 06, 2014 | 70.48 | 71.02 | 69.95 | 70.32 | 406,674 | -0.41(-0.57%) |
May 05, 2014 | 69.81 | 70.88 | 69.28 | 70.73 | 513,603 | +0.65(+0.93%) |
May 02, 2014 | 70.55 | 71.17 | 70.06 | 70.08 | 563,970 | -0.30(-0.43%) |