Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.25 | 62.46 | 61.43 | 61.86 | 2,483,629 | -0.64(-1.02%) |
Apr 29, 2015 | 62.39 | 62.59 | 61.43 | 62.50 | 2,650,081 | -0.18(-0.29%) |
Apr 28, 2015 | 62.00 | 63.30 | 61.92 | 62.68 | 2,477,809 | -0.34(-0.54%) |
Apr 27, 2015 | 63.49 | 63.95 | 62.84 | 63.02 | 2,516,957 | -0.46(-0.72%) |
Apr 24, 2015 | 63.56 | 63.98 | 63.14 | 63.48 | 1,903,704 | +0.14(+0.22%) |
Apr 23, 2015 | 62.51 | 63.96 | 62.30 | 63.34 | 3,548,611 | +1.03(+1.65%) |
Apr 22, 2015 | 62.23 | 62.50 | 61.50 | 62.31 | 2,611,903 | +0.09(+0.14%) |
Apr 21, 2015 | 62.30 | 62.90 | 61.88 | 62.22 | 4,484,952 | +0.06(+0.10%) |
Apr 20, 2015 | 62.46 | 62.63 | 61.23 | 62.16 | 5,432,546 | -1.09(-1.72%) |
Apr 17, 2015 | 63.44 | 63.75 | 62.94 | 63.25 | 3,466,271 | -0.47(-0.74%) |
Apr 16, 2015 | 63.48 | 63.83 | 63.37 | 63.72 | 2,601,290 | -0.04(-0.06%) |
Apr 15, 2015 | 63.34 | 63.82 | 62.65 | 63.76 | 3,363,110 | +0.82(+1.30%) |
Apr 14, 2015 | 64.06 | 64.26 | 62.85 | 62.94 | 3,823,697 | -1.18(-1.84%) |
Apr 13, 2015 | 64.36 | 64.98 | 64.09 | 64.12 | 2,284,563 | -0.48(-0.74%) |
Apr 10, 2015 | 65.18 | 65.70 | 64.30 | 64.60 | 2,581,285 | -0.64(-0.98%) |
Apr 09, 2015 | 65.10 | 65.83 | 65.07 | 65.24 | 2,251,255 | +0.36(+0.55%) |
Apr 08, 2015 | 64.15 | 65.31 | 64.11 | 64.88 | 2,763,371 | +0.50(+0.78%) |
Apr 07, 2015 | 63.60 | 64.94 | 63.60 | 64.38 | 2,066,596 | +0.88(+1.39%) |
Apr 06, 2015 | 63.07 | 63.80 | 63.06 | 63.50 | 3,411,715 | +0.11(+0.17%) |
Apr 02, 2015 | 64.18 | 63.39 | 63.39 | 63.39 | 3,871,000 | -0.69(-1.08%) |
Apr 01, 2015 | 64.03 | 65.00 | 63.40 | 64.08 | 6,071,348 | -1.67(-2.54%) |
Mar 31, 2015 | 66.27 | 66.65 | 65.55 | 65.75 | 3,701,142 | -0.51(-0.77%) |
Mar 30, 2015 | 67.25 | 67.40 | 66.23 | 66.26 | 2,457,363 | -0.71(-1.06%) |
Mar 27, 2015 | 66.63 | 67.12 | 66.08 | 66.97 | 1,639,558 | +0.31(+0.47%) |
Mar 26, 2015 | 67.61 | 67.88 | 66.65 | 66.66 | 1,772,419 | -1.35(-1.99%) |
Mar 25, 2015 | 67.94 | 68.82 | 67.73 | 68.01 | 2,372,222 | +0.29(+0.43%) |
Mar 24, 2015 | 67.82 | 68.14 | 67.19 | 67.72 | 2,246,088 | -0.17(-0.25%) |
Mar 23, 2015 | 66.51 | 68.57 | 66.35 | 67.89 | 3,104,330 | +1.76(+2.66%) |
Mar 20, 2015 | 67.12 | 67.20 | 66.13 | 66.13 | 3,095,135 | -0.69(-1.03%) |
Mar 19, 2015 | 66.53 | 66.85 | 65.99 | 66.82 | 2,031,128 | +0.46(+0.69%) |
Mar 18, 2015 | 64.81 | 66.62 | 64.56 | 66.36 | 2,386,866 | +1.55(+2.39%) |
Mar 17, 2015 | 64.25 | 65.09 | 64.07 | 64.81 | 1,919,363 | +0.28(+0.43%) |
Mar 16, 2015 | 64.99 | 65.05 | 64.30 | 64.53 | 2,651,972 | -0.21(-0.32%) |
Mar 13, 2015 | 65.39 | 66.25 | 64.34 | 64.74 | 2,570,408 | -0.68(-1.04%) |
Mar 12, 2015 | 65.49 | 65.60 | 64.24 | 65.42 | 3,232,054 | +0.20(+0.31%) |
Mar 11, 2015 | 64.69 | 65.58 | 64.37 | 65.22 | 2,995,896 | +0.52(+0.80%) |
Mar 10, 2015 | 63.88 | 65.07 | 63.84 | 64.70 | 2,869,803 | +0.37(+0.58%) |
Mar 09, 2015 | 64.30 | 64.95 | 63.31 | 64.33 | 6,504,547 | -1.65(-2.50%) |
Mar 06, 2015 | 66.98 | 67.19 | 65.76 | 65.98 | 3,385,221 | -1.16(-1.73%) |
Mar 05, 2015 | 67.15 | 67.49 | 66.10 | 67.14 | 2,944,174 | +0.00(+0.00%) |
Mar 04, 2015 | 68.17 | 68.93 | 67.10 | 67.14 | 2,918,960 | -1.20(-1.76%) |
Mar 03, 2015 | 67.59 | 68.42 | 67.43 | 68.34 | 2,176,987 | +0.39(+0.57%) |
Mar 02, 2015 | 67.46 | 68.33 | 67.41 | 67.95 | 2,645,161 | +0.54(+0.80%) |
Feb 27, 2015 | 68.12 | 68.49 | 67.40 | 67.41 | 3,035,246 | -0.48(-0.71%) |
Feb 26, 2015 | 68.66 | 68.85 | 67.74 | 67.89 | 2,917,693 | -0.67(-0.98%) |
Feb 25, 2015 | 69.39 | 69.46 | 68.20 | 68.56 | 3,242,257 | +0.17(+0.25%) |
Feb 24, 2015 | 70.10 | 70.10 | 68.31 | 68.39 | 2,816,883 | -1.32(-1.89%) |
Feb 23, 2015 | 68.98 | 70.54 | 68.95 | 69.71 | 3,100,324 | +0.73(+1.06%) |
Feb 20, 2015 | 69.47 | 69.58 | 68.51 | 68.98 | 4,208,965 | -0.61(-0.88%) |
Feb 19, 2015 | 70.15 | 70.65 | 69.49 | 69.59 | 4,026,577 | -0.21(-0.30%) |
Feb 18, 2015 | 72.46 | 72.50 | 69.68 | 69.80 | 6,018,090 | -2.95(-4.05%) |
Feb 17, 2015 | 72.90 | 73.47 | 72.65 | 72.75 | 2,403,292 | -0.52(-0.71%) |
Feb 13, 2015 | 71.73 | 73.27 | 73.27 | 73.27 | 3,226,600 | +1.72(+2.40%) |
Feb 12, 2015 | 71.52 | 72.09 | 70.81 | 71.55 | 2,675,916 | +0.53(+0.75%) |
Feb 11, 2015 | 71.33 | 71.71 | 70.67 | 71.02 | 2,648,307 | -0.25(-0.35%) |
Feb 10, 2015 | 72.08 | 72.25 | 70.50 | 71.27 | 3,489,596 | -0.12(-0.17%) |
Feb 09, 2015 | 71.74 | 72.69 | 70.77 | 71.39 | 3,422,633 | -0.61(-0.85%) |
Feb 06, 2015 | 70.08 | 72.64 | 69.85 | 72.00 | 6,387,496 | +2.23(+3.20%) |
Feb 05, 2015 | 68.00 | 70.65 | 67.11 | 69.77 | 16,900,004 | -1.61(-2.26%) |
Feb 04, 2015 | 69.68 | 71.98 | 69.68 | 71.38 | 5,096,741 | -0.84(-1.16%) |
Feb 03, 2015 | 70.65 | 72.25 | 70.31 | 72.22 | 2,899,254 | +0.66(+0.92%) |
Feb 02, 2015 | 70.85 | 71.76 | 70.32 | 71.56 | 2,479,785 | +0.77(+1.09%) |
Jan 30, 2015 | 71.43 | 71.97 | 70.70 | 70.79 | 3,198,219 | -1.74(-2.40%) |
Jan 29, 2015 | 72.47 | 73.00 | 71.08 | 72.53 | 4,376,564 | +2.54(+3.63%) |
Jan 28, 2015 | 71.31 | 71.37 | 69.93 | 69.99 | 2,681,064 | -0.79(-1.12%) |
Jan 27, 2015 | 69.30 | 71.00 | 68.76 | 70.78 | 3,197,219 | +0.90(+1.29%) |
Jan 26, 2015 | 69.87 | 70.05 | 69.22 | 69.88 | 2,417,361 | +0.55(+0.79%) |
Jan 23, 2015 | 69.86 | 70.01 | 68.78 | 69.33 | 3,095,010 | +0.24(+0.35%) |
Jan 22, 2015 | 68.78 | 69.45 | 68.00 | 69.09 | 2,331,705 | +0.59(+0.86%) |
Jan 21, 2015 | 68.72 | 69.20 | 67.78 | 68.50 | 2,960,890 | +1.49(+2.22%) |
Jan 20, 2015 | 66.81 | 67.65 | 66.52 | 67.01 | 3,113,909 | +0.00(+0.00%) |
Jan 16, 2015 | 65.98 | 67.25 | 65.42 | 67.01 | 3,618,878 | +1.00(+1.51%) |
Jan 15, 2015 | 66.52 | 68.00 | 66.00 | 66.01 | 3,281,402 | -0.51(-0.77%) |
Jan 14, 2015 | 65.21 | 66.97 | 65.10 | 66.52 | 5,408,115 | -1.90(-2.78%) |
Jan 13, 2015 | 69.78 | 70.53 | 67.71 | 68.42 | 2,885,587 | -0.91(-1.31%) |
Jan 12, 2015 | 69.42 | 69.97 | 68.75 | 69.33 | 2,593,733 | +0.07(+0.10%) |
Jan 09, 2015 | 70.10 | 70.23 | 68.54 | 69.26 | 2,366,193 | -0.74(-1.06%) |
Jan 08, 2015 | 69.10 | 70.35 | 68.71 | 70.00 | 3,832,378 | +1.29(+1.88%) |
Jan 07, 2015 | 67.51 | 70.05 | 67.01 | 68.71 | 8,488,078 | +1.84(+2.75%) |
Jan 06, 2015 | 69.27 | 69.54 | 65.12 | 66.87 | 16,868,808 | -6.13(-8.40%) |
Jan 05, 2015 | 74.32 | 74.32 | 72.36 | 73.00 | 3,617,198 | -1.78(-2.38%) |
Jan 02, 2015 | 75.56 | 75.90 | 74.27 | 74.78 | 1,352,781 | -0.32(-0.43%) |
Dec 31, 2014 | 75.64 | 75.10 | 75.10 | 75.10 | 2,216,400 | -0.28(-0.37%) |
Dec 30, 2014 | 74.94 | 76.00 | 74.82 | 75.38 | 1,759,593 | +0.45(+0.60%) |
Dec 29, 2014 | 75.08 | 75.82 | 74.66 | 74.93 | 1,963,179 | -0.28(-0.37%) |
Dec 26, 2014 | 75.90 | 76.41 | 74.80 | 75.21 | 1,824,162 | -0.09(-0.12%) |
Dec 24, 2014 | 75.61 | 75.30 | 75.30 | 75.30 | 765,000 | -0.01(-0.01%) |
Dec 23, 2014 | 74.63 | 76.10 | 74.51 | 75.31 | 3,119,482 | +0.95(+1.28%) |
Dec 22, 2014 | 74.70 | 75.20 | 73.56 | 74.36 | 3,019,203 | -0.25(-0.34%) |
Dec 19, 2014 | 74.78 | 74.96 | 73.25 | 74.61 | 4,715,018 | +0.32(+0.43%) |
Dec 18, 2014 | 76.43 | 76.69 | 73.39 | 74.29 | 5,639,686 | -1.36(-1.80%) |
Dec 17, 2014 | 76.51 | 76.80 | 74.69 | 75.65 | 4,459,241 | -0.34(-0.45%) |
Dec 16, 2014 | 77.04 | 77.81 | 75.83 | 75.99 | 4,596,045 | -1.70(-2.19%) |
Dec 15, 2014 | 77.07 | 78.55 | 77.07 | 77.69 | 3,969,553 | +0.72(+0.94%) |
Dec 12, 2014 | 75.78 | 78.29 | 75.63 | 76.97 | 3,240,140 | +0.27(+0.35%) |
Dec 11, 2014 | 75.80 | 77.45 | 75.50 | 76.70 | 3,060,595 | +1.18(+1.56%) |
Dec 10, 2014 | 75.97 | 76.27 | 75.29 | 75.52 | 2,074,229 | -0.80(-1.05%) |
Dec 09, 2014 | 75.39 | 76.76 | 74.24 | 76.32 | 2,054,200 | +0.18(+0.24%) |
Dec 08, 2014 | 77.28 | 77.97 | 75.93 | 76.14 | 2,292,777 | -1.49(-1.92%) |
Dec 05, 2014 | 76.69 | 77.68 | 76.50 | 77.63 | 3,106,900 | +1.10(+1.44%) |
Dec 04, 2014 | 75.76 | 77.07 | 75.50 | 76.53 | 3,533,484 | +0.80(+1.06%) |
Dec 03, 2014 | 74.15 | 75.82 | 73.98 | 75.73 | 2,645,694 | +1.55(+2.09%) |
Dec 02, 2014 | 74.06 | 74.95 | 73.62 | 74.18 | 2,620,793 | +0.86(+1.17%) |
Dec 01, 2014 | 76.36 | 76.78 | 73.15 | 73.32 | 4,777,666 | -3.39(-4.42%) |
Nov 28, 2014 | 76.32 | 77.19 | 75.50 | 76.71 | 1,735,551 | +0.88(+1.16%) |
Nov 26, 2014 | 76.75 | 75.83 | 75.83 | 75.83 | 2,587,000 | -0.98(-1.28%) |
Nov 25, 2014 | 76.54 | 77.25 | 76.13 | 76.81 | 4,530,859 | +1.28(+1.69%) |
Nov 24, 2014 | 74.30 | 75.64 | 74.12 | 75.53 | 3,283,070 | +1.53(+2.07%) |
Nov 21, 2014 | 74.55 | 75.19 | 73.44 | 74.00 | 4,195,316 | +0.57(+0.78%) |
Nov 20, 2014 | 72.80 | 73.96 | 72.57 | 73.43 | 7,780,848 | +0.96(+1.32%) |
Nov 19, 2014 | 72.91 | 73.30 | 72.08 | 72.47 | 2,395,113 | -0.46(-0.63%) |
Nov 18, 2014 | 72.50 | 73.31 | 72.32 | 72.93 | 3,199,148 | +0.61(+0.84%) |
Nov 17, 2014 | 72.00 | 72.81 | 71.71 | 72.32 | 2,833,036 | +0.26(+0.36%) |
Nov 14, 2014 | 70.75 | 72.57 | 70.45 | 72.06 | 3,398,083 | +1.32(+1.87%) |
Nov 13, 2014 | 71.07 | 71.76 | 70.46 | 70.74 | 3,240,819 | -0.26(-0.37%) |
Nov 12, 2014 | 69.00 | 71.22 | 68.85 | 71.00 | 6,654,728 | +2.11(+3.06%) |
Nov 11, 2014 | 69.01 | 69.50 | 68.25 | 68.89 | 4,264,627 | -0.26(-0.38%) |
Nov 10, 2014 | 70.15 | 70.22 | 68.94 | 69.15 | 4,968,580 | -0.80(-1.14%) |
Nov 07, 2014 | 72.48 | 72.56 | 69.89 | 69.95 | 7,073,036 | -2.36(-3.26%) |
Nov 06, 2014 | 73.29 | 73.30 | 71.83 | 72.31 | 4,253,924 | -0.09(-0.12%) |
Nov 05, 2014 | 71.82 | 74.00 | 71.79 | 72.40 | 6,353,182 | +0.98(+1.37%) |
Nov 04, 2014 | 71.99 | 72.68 | 70.00 | 71.42 | 21,628,578 | -6.57(-8.42%) |
Nov 03, 2014 | 78.70 | 79.06 | 77.33 | 77.99 | 4,299,432 | -0.60(-0.76%) |
Oct 31, 2014 | 78.70 | 79.70 | 78.14 | 78.59 | 3,750,544 | +0.69(+0.89%) |
Oct 30, 2014 | 76.71 | 78.68 | 76.46 | 77.90 | 1,943,625 | +0.82(+1.06%) |
Oct 29, 2014 | 77.13 | 77.50 | 75.86 | 77.08 | 3,048,855 | -1.09(-1.39%) |
Oct 28, 2014 | 76.69 | 78.41 | 76.56 | 78.17 | 2,676,661 | +1.48(+1.93%) |
Oct 27, 2014 | 75.56 | 76.95 | 75.74 | 76.69 | 1,571,403 | +0.95(+1.25%) |
Oct 24, 2014 | 75.70 | 75.92 | 74.85 | 75.74 | 997,462 | -0.04(-0.05%) |
Oct 23, 2014 | 75.55 | 76.77 | 75.13 | 75.78 | 1,520,026 | +0.72(+0.96%) |
Oct 22, 2014 | 75.12 | 76.25 | 74.80 | 75.06 | 1,915,137 | +0.22(+0.29%) |
Oct 21, 2014 | 73.28 | 75.30 | 72.97 | 74.84 | 2,211,928 | +1.71(+2.34%) |
Oct 20, 2014 | 71.31 | 73.49 | 71.08 | 73.13 | 2,059,973 | +1.62(+2.27%) |
Oct 17, 2014 | 72.90 | 73.60 | 70.96 | 71.51 | 2,592,960 | -0.56(-0.78%) |
Oct 16, 2014 | 70.43 | 72.67 | 70.00 | 72.07 | 3,468,762 | +0.65(+0.91%) |
Oct 15, 2014 | 71.65 | 72.08 | 68.55 | 71.42 | 4,118,901 | -0.73(-1.01%) |
Oct 14, 2014 | 72.19 | 73.12 | 71.71 | 72.15 | 2,487,520 | -0.10(-0.14%) |
Oct 13, 2014 | 73.64 | 73.75 | 72.07 | 72.25 | 3,195,837 | -1.41(-1.91%) |
Oct 10, 2014 | 74.74 | 75.41 | 73.62 | 73.66 | 2,326,823 | -1.25(-1.67%) |
Oct 09, 2014 | 76.87 | 77.08 | 74.40 | 74.91 | 2,587,260 | -2.17(-2.82%) |
Oct 08, 2014 | 75.49 | 77.16 | 75.15 | 77.08 | 2,579,669 | +1.59(+2.11%) |
Oct 07, 2014 | 75.18 | 76.75 | 74.64 | 75.49 | 3,084,719 | -0.16(-0.21%) |
Oct 06, 2014 | 75.86 | 76.15 | 74.86 | 75.65 | 2,467,748 | +0.23(+0.30%) |
Oct 03, 2014 | 74.64 | 76.28 | 74.64 | 75.42 | 4,684,321 | +1.34(+1.81%) |
Oct 02, 2014 | 71.42 | 74.89 | 71.25 | 74.08 | 4,623,016 | +2.42(+3.38%) |
Oct 01, 2014 | 71.57 | 72.33 | 71.18 | 71.66 | 4,190,492 | +0.27(+0.38%) |
Sep 30, 2014 | 71.96 | 72.05 | 71.00 | 71.39 | 3,724,903 | +0.22(+0.31%) |
Sep 29, 2014 | 70.72 | 71.87 | 70.44 | 71.17 | 3,735,174 | -0.32(-0.45%) |
Sep 26, 2014 | 73.58 | 73.78 | 71.25 | 71.49 | 7,184,882 | -1.66(-2.27%) |
Sep 25, 2014 | 74.31 | 74.45 | 72.04 | 73.15 | 4,744,240 | -1.45(-1.94%) |
Sep 24, 2014 | 74.65 | 74.75 | 73.73 | 74.60 | 2,581,334 | +0.15(+0.20%) |
Sep 23, 2014 | 75.10 | 75.64 | 74.41 | 74.45 | 2,851,543 | -0.64(-0.85%) |
Sep 22, 2014 | 76.80 | 76.80 | 74.48 | 75.09 | 2,817,784 | -1.86(-2.42%) |
Sep 19, 2014 | 77.65 | 77.75 | 76.37 | 76.95 | 3,005,647 | -0.27(-0.35%) |
Sep 18, 2014 | 76.38 | 77.77 | 76.15 | 77.22 | 2,649,190 | +1.11(+1.46%) |
Sep 17, 2014 | 76.60 | 76.78 | 75.56 | 76.11 | 4,162,549 | -0.27(-0.35%) |
Sep 16, 2014 | 76.66 | 77.09 | 76.03 | 76.38 | 2,130,633 | -0.23(-0.30%) |
Sep 15, 2014 | 76.61 | 76.88 | 76.03 | 76.61 | 2,486,818 | -0.21(-0.27%) |
Sep 12, 2014 | 76.10 | 76.85 | 75.62 | 76.82 | 2,983,522 | +1.16(+1.53%) |
Sep 11, 2014 | 75.16 | 76.05 | 75.16 | 75.66 | 2,270,315 | +0.04(+0.05%) |
Sep 10, 2014 | 75.90 | 76.00 | 75.23 | 75.62 | 2,492,659 | -0.17(-0.22%) |
Sep 09, 2014 | 76.69 | 76.94 | 75.75 | 75.79 | 2,536,409 | -0.79(-1.03%) |
Sep 08, 2014 | 76.58 | 76.65 | 75.26 | 76.58 | 5,540,078 | +0.19(+0.25%) |
Sep 05, 2014 | 76.23 | 76.89 | 75.64 | 76.39 | 17,628,610 | -3.58(-4.48%) |
Sep 04, 2014 | 79.47 | 80.51 | 79.24 | 79.97 | 2,309,246 | +1.24(+1.58%) |
Sep 03, 2014 | 80.54 | 81.06 | 78.35 | 78.73 | 3,116,861 | -1.81(-2.25%) |
Sep 02, 2014 | 80.15 | 81.54 | 79.96 | 80.54 | 2,719,581 | +0.42(+0.52%) |
Aug 29, 2014 | 81.18 | 80.12 | 80.12 | 80.12 | 2,197,300 | -0.88(-1.09%) |
Aug 28, 2014 | 81.90 | 81.91 | 80.78 | 81.00 | 1,796,715 | -1.34(-1.63%) |
Aug 27, 2014 | 83.27 | 83.27 | 82.04 | 82.34 | 1,293,722 | -0.60(-0.72%) |
Aug 26, 2014 | 82.09 | 83.22 | 81.92 | 82.94 | 1,880,045 | +0.94(+1.15%) |
Aug 25, 2014 | 82.90 | 83.15 | 81.76 | 82.00 | 1,374,884 | -0.64(-0.77%) |
Aug 22, 2014 | 81.80 | 82.69 | 81.20 | 82.64 | 2,051,155 | +0.91(+1.11%) |
Aug 21, 2014 | 82.86 | 83.14 | 81.61 | 81.73 | 2,060,451 | -1.13(-1.36%) |
Aug 20, 2014 | 79.90 | 83.38 | 79.80 | 82.86 | 3,934,540 | +2.91(+3.64%) |
Aug 19, 2014 | 79.43 | 80.01 | 79.11 | 79.95 | 2,480,295 | +0.59(+0.74%) |
Aug 18, 2014 | 78.52 | 79.64 | 78.41 | 79.36 | 2,331,429 | +1.30(+1.67%) |
Aug 15, 2014 | 78.52 | 78.98 | 77.50 | 78.06 | 2,296,514 | -0.32(-0.41%) |
Aug 14, 2014 | 78.94 | 79.09 | 77.90 | 78.38 | 1,822,439 | -0.34(-0.43%) |
Aug 13, 2014 | 77.96 | 78.78 | 77.50 | 78.72 | 3,394,815 | +1.28(+1.65%) |
Aug 12, 2014 | 80.05 | 80.11 | 76.76 | 77.44 | 5,092,240 | -2.55(-3.19%) |
Aug 11, 2014 | 79.97 | 80.78 | 79.68 | 79.99 | 2,540,049 | +0.73(+0.92%) |
Aug 08, 2014 | 78.72 | 80.27 | 78.33 | 79.26 | 2,830,969 | +0.51(+0.65%) |
Aug 07, 2014 | 79.84 | 80.65 | 78.48 | 78.75 | 2,497,859 | -0.96(-1.20%) |
Aug 06, 2014 | 78.95 | 80.33 | 78.39 | 79.71 | 2,599,582 | +0.61(+0.77%) |
Aug 05, 2014 | 76.84 | 79.92 | 76.84 | 79.10 | 6,857,747 | +2.09(+2.71%) |
Aug 04, 2014 | 79.18 | 79.74 | 75.13 | 77.01 | 21,687,192 | -4.82(-5.89%) |
Aug 01, 2014 | 81.50 | 82.02 | 80.34 | 81.83 | 3,762,610 | +0.35(+0.43%) |
Jul 31, 2014 | 83.27 | 83.27 | 81.25 | 81.48 | 3,543,436 | -0.79(-0.96%) |
Jul 30, 2014 | 83.02 | 83.31 | 82.12 | 82.27 | 3,465,951 | -1.40(-1.67%) |
Jul 29, 2014 | 84.20 | 84.27 | 82.86 | 83.67 | 2,420,523 | -0.56(-0.66%) |
Jul 28, 2014 | 81.55 | 84.32 | 81.10 | 84.23 | 3,528,943 | +3.10(+3.82%) |
Jul 25, 2014 | 81.58 | 82.90 | 80.92 | 81.13 | 2,346,744 | -0.91(-1.11%) |
Jul 24, 2014 | 82.15 | 82.68 | 81.58 | 82.04 | 1,870,359 | +0.33(+0.40%) |
Jul 23, 2014 | 82.54 | 82.77 | 81.52 | 81.71 | 1,608,545 | -0.51(-0.62%) |
Jul 22, 2014 | 82.86 | 83.39 | 82.00 | 82.22 | 2,307,781 | -0.01(-0.01%) |
Jul 21, 2014 | 81.50 | 83.10 | 81.27 | 82.23 | 3,978,280 | +1.17(+1.44%) |
Jul 18, 2014 | 83.25 | 83.44 | 80.40 | 81.06 | 4,846,712 | -0.80(-0.98%) |
Jul 17, 2014 | 81.54 | 83.92 | 81.11 | 81.86 | 6,428,301 | +0.76(+0.94%) |
Jul 16, 2014 | 77.85 | 81.55 | 77.75 | 81.10 | 9,680,672 | +1.66(+2.09%) |
Jul 15, 2014 | 82.69 | 82.77 | 78.99 | 79.44 | 17,889,754 | -6.23(-7.27%) |
Jul 14, 2014 | 89.16 | 89.18 | 85.34 | 85.67 | 6,303,359 | -3.13(-3.52%) |
Jul 11, 2014 | 89.14 | 89.32 | 87.90 | 88.80 | 2,328,106 | -0.37(-0.41%) |
Jul 10, 2014 | 89.90 | 89.91 | 88.70 | 89.17 | 2,423,337 | -2.21(-2.42%) |
Jul 09, 2014 | 89.93 | 91.53 | 89.93 | 91.38 | 2,038,056 | +1.48(+1.65%) |
Jul 08, 2014 | 90.71 | 91.13 | 88.71 | 89.90 | 2,810,878 | -1.26(-1.38%) |
Jul 07, 2014 | 90.10 | 91.79 | 89.50 | 91.16 | 3,695,710 | +0.89(+0.99%) |
Jul 03, 2014 | 90.83 | 90.27 | 90.27 | 90.27 | 746,100 | +0.55(+0.61%) |
Jul 02, 2014 | 89.46 | 90.38 | 89.45 | 89.72 | 2,243,172 | -0.20(-0.22%) |
Jul 01, 2014 | 89.16 | 90.40 | 88.70 | 89.92 | 2,555,012 | +1.27(+1.43%) |
Jun 30, 2014 | 90.00 | 90.25 | 88.42 | 88.65 | 2,221,888 | -1.35(-1.50%) |
Jun 27, 2014 | 90.17 | 90.66 | 89.80 | 90.00 | 929,960 | -0.12(-0.13%) |
Jun 26, 2014 | 90.00 | 90.60 | 89.06 | 90.12 | 1,874,061 | -0.01(-0.01%) |
Jun 25, 2014 | 88.45 | 90.23 | 88.36 | 90.13 | 2,426,365 | +1.77(+2.00%) |
Jun 24, 2014 | 88.52 | 89.69 | 88.21 | 88.36 | 2,161,895 | -0.16(-0.18%) |
Jun 23, 2014 | 88.59 | 89.00 | 87.70 | 88.52 | 2,825,800 | -0.08(-0.09%) |
Jun 20, 2014 | 89.90 | 90.01 | 88.50 | 88.60 | 2,652,634 | -0.76(-0.85%) |
Jun 19, 2014 | 90.96 | 91.00 | 88.29 | 89.36 | 4,382,378 | -1.46(-1.61%) |
Jun 18, 2014 | 91.47 | 91.63 | 89.14 | 90.82 | 3,183,536 | -0.24(-0.26%) |
Jun 17, 2014 | 90.50 | 91.30 | 87.95 | 91.06 | 6,514,738 | +0.77(+0.85%) |
Jun 16, 2014 | 93.85 | 93.90 | 90.18 | 90.29 | 5,444,756 | -3.61(-3.84%) |
Jun 13, 2014 | 94.61 | 95.00 | 93.16 | 93.90 | 2,362,377 | -0.76(-0.80%) |
Jun 12, 2014 | 94.88 | 95.79 | 94.40 | 94.66 | 2,589,690 | -0.71(-0.74%) |
Jun 11, 2014 | 93.98 | 95.91 | 93.92 | 95.37 | 2,248,707 | +0.99(+1.05%) |
Jun 10, 2014 | 94.10 | 94.77 | 93.42 | 94.38 | 3,074,799 | +0.05(+0.05%) |
Jun 06, 2014 | 93.76 | 94.45 | 92.90 | 94.33 | 1,753,496 | +0.97(+1.04%) |
Jun 05, 2014 | 93.45 | 94.30 | 92.90 | 93.36 | 2,061,118 | -0.48(-0.51%) |
Jun 04, 2014 | 94.44 | 94.69 | 92.55 | 93.84 | 2,258,115 | -0.21(-0.22%) |
Jun 03, 2014 | 93.84 | 94.86 | 93.59 | 94.05 | 1,757,558 | -0.40(-0.42%) |
Jun 02, 2014 | 94.54 | 94.75 | 93.09 | 94.45 | 2,289,430 | +0.07(+0.07%) |
May 30, 2014 | 93.57 | 95.19 | 92.96 | 94.38 | 5,585,568 | +2.10(+2.28%) |
May 29, 2014 | 97.04 | 97.14 | 91.03 | 92.28 | 7,866,619 | -4.73(-4.88%) |
May 28, 2014 | 95.04 | 97.60 | 91.80 | 97.01 | 11,323,265 | +1.27(+1.33%) |
May 27, 2014 | 98.02 | 98.96 | 95.60 | 95.74 | 5,373,925 | -0.66(-0.68%) |
May 23, 2014 | 93.80 | 96.40 | 96.40 | 96.40 | 2,534,500 | +2.45(+2.61%) |
May 22, 2014 | 93.11 | 94.55 | 93.03 | 93.95 | 1,111,014 | +0.64(+0.68%) |
May 21, 2014 | 92.33 | 93.59 | 92.10 | 93.31 | 2,213,594 | +1.45(+1.58%) |
May 20, 2014 | 93.88 | 93.88 | 91.14 | 91.86 | 2,554,864 | -1.19(-1.28%) |
May 19, 2014 | 92.63 | 94.12 | 92.61 | 93.05 | 1,598,523 | +0.20(+0.22%) |
May 16, 2014 | 91.22 | 92.89 | 90.53 | 92.85 | 2,218,367 | +1.58(+1.73%) |
May 15, 2014 | 92.88 | 92.90 | 90.56 | 91.27 | 2,015,603 | -2.11(-2.26%) |
May 14, 2014 | 94.15 | 95.03 | 92.86 | 93.38 | 2,544,747 | -0.33(-0.35%) |
May 13, 2014 | 94.84 | 95.17 | 92.92 | 93.71 | 1,723,435 | -0.74(-0.78%) |
May 12, 2014 | 92.31 | 94.80 | 92.26 | 94.45 | 1,690,774 | +2.63(+2.86%) |
May 09, 2014 | 91.42 | 92.20 | 90.12 | 91.82 | 1,738,744 | +0.01(+0.01%) |
May 08, 2014 | 91.33 | 93.73 | 90.76 | 91.81 | 1,405,128 | +0.44(+0.48%) |
May 07, 2014 | 93.31 | 93.79 | 90.10 | 91.37 | 1,711,534 | -1.78(-1.91%) |
May 06, 2014 | 94.50 | 94.53 | 92.78 | 93.15 | 1,537,209 | -1.59(-1.68%) |
May 05, 2014 | 92.71 | 94.85 | 91.79 | 94.74 | 1,723,041 | +1.53(+1.64%) |
May 02, 2014 | 92.82 | 94.85 | 92.43 | 93.21 | 1,843,008 | +0.81(+0.88%) |