Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.00 | 68.86 | 66.00 | 66.70 | 63,606 | -1.60(-2.34%) |
Apr 29, 2015 | 68.70 | 70.00 | 68.20 | 68.30 | 44,485 | -0.60(-0.87%) |
Apr 28, 2015 | 67.50 | 69.30 | 67.50 | 68.90 | 45,927 | +1.20(+1.77%) |
Apr 27, 2015 | 67.00 | 69.70 | 66.70 | 67.70 | 106,175 | +0.80(+1.20%) |
Apr 24, 2015 | 67.30 | 68.10 | 66.50 | 66.90 | 57,707 | -0.10(-0.15%) |
Apr 23, 2015 | 67.60 | 68.20 | 66.70 | 67.00 | 74,555 | -0.80(-1.18%) |
Apr 22, 2015 | 67.40 | 68.30 | 66.40 | 67.80 | 68,947 | +0.00(+0.00%) |
Apr 21, 2015 | 72.00 | 72.50 | 66.40 | 67.80 | 148,933 | -1.20(-1.74%) |
Apr 20, 2015 | 70.30 | 70.90 | 67.80 | 69.00 | 85,481 | -2.90(-4.03%) |
Apr 17, 2015 | 71.70 | 72.50 | 70.10 | 71.90 | 51,354 | +0.10(+0.14%) |
Apr 16, 2015 | 71.10 | 72.80 | 70.30 | 71.80 | 83,340 | +0.90(+1.27%) |
Apr 15, 2015 | 69.50 | 71.70 | 69.50 | 70.90 | 35,701 | +1.50(+2.16%) |
Apr 14, 2015 | 69.80 | 70.20 | 68.80 | 69.40 | 22,564 | -0.60(-0.86%) |
Apr 13, 2015 | 70.10 | 71.50 | 69.70 | 70.00 | 19,850 | -0.40(-0.57%) |
Apr 10, 2015 | 71.60 | 72.20 | 69.80 | 70.40 | 33,638 | -0.90(-1.26%) |
Apr 09, 2015 | 71.40 | 72.60 | 70.10 | 71.30 | 68,577 | -0.20(-0.28%) |
Apr 08, 2015 | 71.00 | 71.90 | 69.80 | 71.50 | 53,232 | +0.40(+0.56%) |
Apr 07, 2015 | 67.90 | 71.90 | 67.90 | 71.10 | 77,223 | +2.10(+3.04%) |
Apr 06, 2015 | 67.90 | 69.90 | 67.70 | 69.00 | 32,587 | +0.60(+0.88%) |
Apr 02, 2015 | 68.60 | 68.40 | 68.40 | 68.40 | 17,720 | -0.10(-0.15%) |
Apr 01, 2015 | 68.20 | 69.00 | 66.30 | 68.50 | 23,803 | +0.10(+0.15%) |
Mar 31, 2015 | 67.80 | 69.30 | 67.60 | 68.40 | 19,309 | +0.30(+0.44%) |
Mar 30, 2015 | 69.20 | 69.20 | 67.00 | 68.10 | 32,386 | -1.00(-1.45%) |
Mar 27, 2015 | 67.30 | 69.90 | 67.10 | 69.10 | 71,548 | +1.50(+2.22%) |
Mar 26, 2015 | 67.00 | 67.90 | 66.50 | 67.60 | 25,075 | +0.30(+0.45%) |
Mar 25, 2015 | 66.90 | 67.60 | 66.00 | 67.30 | 87,084 | +0.20(+0.30%) |
Mar 24, 2015 | 66.50 | 67.20 | 65.90 | 67.10 | 152,550 | +0.20(+0.30%) |
Mar 23, 2015 | 67.10 | 67.80 | 66.40 | 66.90 | 62,744 | +0.10(+0.15%) |
Mar 20, 2015 | 66.30 | 67.60 | 64.60 | 66.80 | 71,975 | +0.90(+1.37%) |
Mar 19, 2015 | 63.80 | 66.30 | 63.30 | 65.90 | 29,296 | +2.10(+3.29%) |
Mar 18, 2015 | 62.80 | 64.00 | 62.10 | 63.80 | 27,625 | +0.60(+0.95%) |
Mar 17, 2015 | 62.50 | 64.19 | 61.70 | 63.20 | 36,683 | +0.80(+1.28%) |
Mar 16, 2015 | 62.70 | 62.80 | 61.10 | 62.40 | 39,681 | -0.20(-0.32%) |
Mar 13, 2015 | 62.70 | 63.10 | 61.20 | 62.60 | 26,052 | +0.00(+0.00%) |
Mar 12, 2015 | 62.60 | 63.40 | 61.50 | 62.60 | 47,091 | +0.20(+0.32%) |
Mar 11, 2015 | 63.20 | 64.40 | 61.30 | 62.40 | 33,878 | -1.10(-1.73%) |
Mar 10, 2015 | 64.50 | 64.65 | 62.40 | 63.50 | 42,510 | -1.30(-2.01%) |
Mar 09, 2015 | 64.00 | 65.20 | 61.60 | 64.80 | 76,942 | +0.70(+1.09%) |
Mar 06, 2015 | 64.30 | 65.50 | 63.30 | 64.10 | 29,460 | -0.40(-0.62%) |
Mar 05, 2015 | 66.20 | 66.35 | 64.20 | 64.50 | 38,131 | -1.70(-2.57%) |
Mar 04, 2015 | 67.30 | 68.00 | 66.00 | 66.20 | 46,480 | -1.40(-2.07%) |
Mar 03, 2015 | 66.20 | 68.70 | 66.00 | 67.60 | 41,295 | +0.40(+0.60%) |
Mar 02, 2015 | 66.40 | 68.80 | 66.10 | 67.20 | 81,616 | +0.60(+0.90%) |
Feb 27, 2015 | 69.10 | 69.30 | 66.30 | 66.60 | 56,187 | -2.30(-3.34%) |
Feb 26, 2015 | 67.80 | 70.50 | 65.80 | 68.90 | 185,558 | +4.70(+7.32%) |
Feb 25, 2015 | 73.00 | 73.00 | 62.70 | 64.20 | 222,602 | -7.10(-9.96%) |
Feb 24, 2015 | 69.80 | 72.40 | 69.00 | 71.30 | 82,430 | +1.80(+2.59%) |
Feb 23, 2015 | 69.50 | 69.80 | 67.70 | 69.50 | 40,600 | -0.10(-0.14%) |
Feb 20, 2015 | 70.30 | 70.50 | 68.50 | 69.60 | 20,354 | -0.20(-0.29%) |
Feb 19, 2015 | 72.40 | 72.40 | 68.70 | 69.80 | 28,260 | +0.60(+0.87%) |
Feb 18, 2015 | 72.40 | 72.40 | 68.00 | 69.20 | 28,248 | -0.10(-0.14%) |
Feb 17, 2015 | 69.90 | 70.30 | 68.00 | 69.30 | 44,232 | +0.30(+0.43%) |
Feb 13, 2015 | 65.60 | 69.00 | 69.00 | 69.00 | 67,440 | +3.80(+5.83%) |
Feb 12, 2015 | 64.00 | 65.50 | 63.30 | 65.20 | 25,111 | +1.50(+2.35%) |
Feb 11, 2015 | 64.70 | 65.18 | 62.90 | 63.70 | 23,323 | -1.20(-1.85%) |
Feb 10, 2015 | 63.10 | 65.20 | 63.10 | 64.90 | 41,137 | +2.10(+3.34%) |
Feb 09, 2015 | 62.30 | 64.40 | 62.30 | 62.80 | 43,639 | +0.60(+0.96%) |
Feb 06, 2015 | 61.70 | 63.10 | 61.50 | 62.20 | 37,183 | +0.60(+0.97%) |
Feb 05, 2015 | 60.50 | 61.80 | 60.00 | 61.60 | 34,913 | +1.40(+2.33%) |
Feb 04, 2015 | 59.40 | 60.80 | 59.30 | 60.20 | 39,791 | +0.30(+0.50%) |
Feb 03, 2015 | 60.30 | 60.90 | 58.45 | 59.90 | 36,809 | -0.50(-0.83%) |
Feb 02, 2015 | 60.60 | 60.80 | 59.10 | 60.40 | 26,530 | +0.20(+0.33%) |
Jan 30, 2015 | 61.00 | 62.20 | 59.72 | 60.20 | 29,734 | -1.20(-1.95%) |
Jan 29, 2015 | 60.40 | 61.70 | 59.40 | 61.40 | 22,826 | +0.90(+1.49%) |
Jan 28, 2015 | 61.50 | 62.49 | 60.10 | 60.50 | 32,563 | -0.60(-0.98%) |
Jan 27, 2015 | 61.00 | 62.30 | 60.30 | 61.10 | 21,947 | -0.40(-0.65%) |
Jan 26, 2015 | 61.40 | 62.90 | 60.60 | 61.50 | 16,092 | -0.20(-0.32%) |
Jan 23, 2015 | 61.70 | 62.10 | 60.28 | 61.70 | 18,883 | +0.10(+0.16%) |
Jan 22, 2015 | 60.10 | 62.00 | 59.10 | 61.60 | 28,026 | +1.90(+3.18%) |
Jan 21, 2015 | 58.80 | 61.90 | 57.90 | 59.70 | 29,302 | +0.50(+0.84%) |
Jan 20, 2015 | 62.90 | 63.40 | 59.10 | 59.20 | 43,748 | -4.00(-6.33%) |
Jan 16, 2015 | 63.30 | 63.60 | 62.40 | 63.20 | 19,035 | -0.40(-0.63%) |
Jan 15, 2015 | 64.80 | 65.80 | 62.30 | 63.60 | 42,347 | -1.30(-2.00%) |
Jan 14, 2015 | 64.50 | 66.30 | 64.00 | 64.90 | 26,379 | -0.10(-0.15%) |
Jan 13, 2015 | 67.50 | 67.90 | 64.40 | 65.00 | 42,302 | -2.00(-2.99%) |
Jan 12, 2015 | 65.30 | 67.50 | 64.10 | 67.00 | 53,067 | +2.40(+3.72%) |
Jan 09, 2015 | 64.10 | 66.20 | 63.30 | 64.60 | 20,195 | +0.30(+0.47%) |
Jan 08, 2015 | 66.20 | 66.40 | 63.60 | 64.30 | 33,196 | -1.60(-2.43%) |
Jan 07, 2015 | 65.40 | 66.80 | 62.42 | 65.90 | 22,354 | +1.20(+1.85%) |
Jan 06, 2015 | 66.90 | 67.10 | 64.00 | 64.70 | 32,182 | -2.00(-3.00%) |
Jan 05, 2015 | 64.90 | 67.10 | 61.40 | 66.70 | 45,610 | +1.40(+2.14%) |
Jan 02, 2015 | 68.20 | 68.20 | 64.40 | 65.30 | 31,035 | -2.70(-3.97%) |
Dec 31, 2014 | 68.00 | 68.00 | 68.00 | 68.00 | 25,710 | -0.10(-0.15%) |
Dec 30, 2014 | 70.10 | 70.60 | 67.90 | 68.10 | 28,693 | -1.70(-2.44%) |
Dec 29, 2014 | 68.20 | 70.60 | 68.00 | 69.80 | 29,134 | +1.60(+2.35%) |
Dec 26, 2014 | 68.50 | 68.80 | 67.50 | 68.20 | 12,809 | +0.10(+0.15%) |
Dec 24, 2014 | 70.00 | 68.10 | 68.10 | 68.10 | 16,860 | -2.70(-3.81%) |
Dec 23, 2014 | 66.70 | 71.00 | 65.90 | 70.80 | 46,786 | +4.10(+6.15%) |
Dec 22, 2014 | 65.80 | 68.20 | 65.10 | 66.70 | 27,721 | +0.70(+1.06%) |
Dec 19, 2014 | 66.40 | 67.06 | 66.00 | 66.00 | 46,338 | -0.10(-0.15%) |
Dec 18, 2014 | 65.90 | 66.30 | 65.45 | 66.10 | 36,215 | +0.90(+1.38%) |
Dec 17, 2014 | 64.50 | 65.70 | 63.88 | 65.20 | 26,450 | +0.60(+0.93%) |
Dec 16, 2014 | 66.10 | 66.70 | 64.20 | 64.60 | 60,212 | -1.50(-2.27%) |
Dec 15, 2014 | 67.60 | 68.10 | 65.90 | 66.10 | 39,088 | -1.60(-2.36%) |
Dec 12, 2014 | 68.10 | 70.50 | 66.91 | 67.70 | 44,187 | -1.00(-1.46%) |
Dec 11, 2014 | 71.70 | 73.00 | 68.40 | 68.70 | 45,743 | -2.60(-3.65%) |
Dec 10, 2014 | 67.50 | 72.40 | 67.50 | 71.30 | 58,972 | +0.30(+0.42%) |
Dec 09, 2014 | 71.00 | 72.20 | 70.30 | 71.00 | 38,332 | -0.60(-0.84%) |
Dec 08, 2014 | 73.10 | 73.30 | 70.60 | 71.60 | 32,501 | -1.70(-2.32%) |
Dec 05, 2014 | 71.20 | 73.40 | 70.75 | 73.30 | 45,834 | +2.60(+3.68%) |
Dec 04, 2014 | 71.90 | 72.60 | 70.45 | 70.70 | 29,215 | -1.30(-1.81%) |
Dec 03, 2014 | 72.40 | 73.00 | 70.70 | 72.00 | 40,693 | -0.20(-0.28%) |
Dec 02, 2014 | 71.10 | 75.50 | 70.30 | 72.20 | 52,597 | +1.10(+1.55%) |
Dec 01, 2014 | 74.00 | 75.64 | 69.20 | 71.10 | 64,970 | -2.50(-3.40%) |
Nov 28, 2014 | 70.90 | 74.60 | 70.90 | 73.60 | 66,329 | +3.20(+4.55%) |
Nov 26, 2014 | 68.80 | 70.40 | 70.40 | 70.40 | 44,960 | +1.60(+2.33%) |
Nov 25, 2014 | 68.20 | 70.10 | 67.80 | 68.80 | 48,024 | +0.60(+0.88%) |
Nov 24, 2014 | 67.70 | 68.78 | 67.20 | 68.20 | 35,531 | +0.40(+0.59%) |
Nov 21, 2014 | 67.30 | 68.95 | 67.00 | 67.80 | 33,999 | +1.25(+1.88%) |
Nov 20, 2014 | 68.20 | 68.80 | 65.70 | 66.55 | 56,587 | -1.95(-2.85%) |
Nov 19, 2014 | 68.40 | 69.80 | 67.50 | 68.50 | 41,067 | -0.40(-0.58%) |
Nov 18, 2014 | 67.60 | 69.30 | 67.20 | 68.90 | 32,424 | +1.30(+1.92%) |
Nov 17, 2014 | 70.00 | 70.40 | 67.40 | 67.60 | 46,608 | -2.20(-3.15%) |
Nov 14, 2014 | 65.90 | 70.20 | 65.90 | 69.80 | 48,450 | +3.70(+5.60%) |
Nov 13, 2014 | 68.30 | 68.70 | 66.10 | 66.10 | 35,159 | -2.40(-3.50%) |
Nov 12, 2014 | 66.30 | 68.50 | 66.30 | 68.50 | 31,396 | +1.60(+2.39%) |
Nov 11, 2014 | 65.90 | 67.40 | 65.30 | 66.90 | 42,466 | +1.30(+1.98%) |
Nov 10, 2014 | 65.40 | 66.20 | 64.40 | 65.60 | 32,235 | +0.50(+0.77%) |
Nov 07, 2014 | 65.20 | 66.09 | 63.20 | 65.10 | 37,372 | -0.30(-0.46%) |
Nov 06, 2014 | 62.50 | 66.50 | 62.50 | 65.40 | 70,730 | +3.10(+4.98%) |
Nov 05, 2014 | 62.50 | 63.40 | 61.60 | 62.30 | 59,479 | +0.00(+0.00%) |
Nov 04, 2014 | 62.50 | 63.62 | 61.30 | 62.30 | 41,168 | -0.60(-0.95%) |
Nov 03, 2014 | 63.50 | 64.10 | 62.60 | 62.90 | 56,132 | -0.90(-1.41%) |
Oct 31, 2014 | 64.80 | 65.00 | 62.50 | 63.80 | 68,854 | -0.50(-0.78%) |
Oct 30, 2014 | 64.90 | 65.80 | 63.90 | 64.30 | 68,583 | -1.10(-1.68%) |
Oct 29, 2014 | 66.70 | 67.06 | 64.20 | 65.40 | 89,357 | -1.10(-1.65%) |
Oct 28, 2014 | 64.10 | 67.20 | 63.80 | 66.50 | 96,656 | +2.40(+3.74%) |
Oct 27, 2014 | 65.00 | 65.15 | 62.30 | 64.10 | 135,345 | -1.05(-1.61%) |
Oct 24, 2014 | 70.10 | 70.70 | 65.10 | 65.15 | 298,927 | -4.35(-6.26%) |
Oct 23, 2014 | 89.00 | 89.90 | 69.00 | 69.50 | 975,260 | -10.10(-12.69%) |
Oct 22, 2014 | 80.10 | 81.50 | 78.30 | 79.60 | 106,227 | +0.10(+0.13%) |
Oct 21, 2014 | 80.50 | 81.00 | 79.80 | 79.50 | 37,322 | -0.50(-0.62%) |
Oct 20, 2014 | 78.80 | 78.80 | 78.31 | 80.00 | 62,247 | +1.00(+1.27%) |
Oct 17, 2014 | 80.60 | 82.00 | 78.80 | 79.00 | 68,988 | -0.50(-0.63%) |
Oct 16, 2014 | 77.50 | 80.00 | 75.80 | 79.50 | 101,594 | +1.20(+1.53%) |
Oct 15, 2014 | 77.80 | 79.20 | 75.50 | 78.30 | 49,474 | +0.20(+0.26%) |
Oct 14, 2014 | 78.30 | 80.00 | 77.70 | 78.10 | 52,644 | +0.10(+0.13%) |
Oct 13, 2014 | 78.80 | 79.60 | 77.90 | 78.00 | 61,810 | -0.60(-0.76%) |
Oct 10, 2014 | 78.20 | 79.80 | 76.60 | 78.60 | 71,267 | -0.10(-0.13%) |
Oct 09, 2014 | 79.80 | 80.40 | 77.60 | 78.70 | 42,318 | -0.90(-1.13%) |
Oct 08, 2014 | 76.80 | 79.80 | 76.10 | 79.60 | 59,087 | +3.00(+3.92%) |
Oct 07, 2014 | 76.50 | 77.20 | 74.70 | 76.60 | 50,500 | +0.00(+0.00%) |
Oct 06, 2014 | 77.50 | 79.90 | 75.10 | 76.60 | 85,120 | +1.50(+2.00%) |
Oct 03, 2014 | 72.70 | 75.40 | 72.50 | 75.10 | 52,689 | +2.60(+3.59%) |
Oct 02, 2014 | 69.80 | 72.70 | 69.80 | 72.50 | 46,548 | +2.50(+3.57%) |
Oct 01, 2014 | 70.70 | 72.00 | 69.80 | 70.00 | 27,517 | -1.00(-1.41%) |
Sep 30, 2014 | 71.70 | 72.50 | 70.30 | 71.00 | 51,827 | +2.10(+3.05%) |
Sep 29, 2014 | 66.50 | 69.80 | 66.10 | 68.90 | 18,804 | +1.60(+2.38%) |
Sep 26, 2014 | 66.10 | 68.20 | 66.10 | 67.30 | 16,924 | +1.20(+1.82%) |
Sep 25, 2014 | 67.20 | 67.90 | 64.60 | 66.10 | 33,336 | -0.90(-1.34%) |
Sep 24, 2014 | 68.60 | 68.80 | 66.10 | 67.00 | 80,406 | -1.30(-1.90%) |
Sep 23, 2014 | 68.50 | 69.40 | 67.60 | 68.30 | 32,742 | -0.20(-0.29%) |
Sep 22, 2014 | 66.80 | 68.85 | 66.00 | 68.50 | 22,943 | +1.50(+2.24%) |
Sep 19, 2014 | 69.10 | 69.30 | 66.80 | 67.00 | 23,176 | -2.00(-2.90%) |
Sep 18, 2014 | 68.80 | 69.30 | 67.80 | 69.00 | 15,199 | +0.50(+0.73%) |
Sep 17, 2014 | 67.50 | 69.90 | 66.64 | 68.50 | 25,530 | +1.30(+1.93%) |
Sep 16, 2014 | 67.10 | 68.90 | 64.70 | 67.20 | 54,284 | -0.30(-0.44%) |
Sep 15, 2014 | 69.90 | 70.70 | 66.80 | 67.50 | 57,308 | -2.50(-3.57%) |
Sep 12, 2014 | 71.00 | 71.90 | 69.90 | 70.00 | 38,869 | -1.00(-1.41%) |
Sep 11, 2014 | 71.40 | 73.00 | 70.90 | 71.00 | 27,548 | -0.80(-1.11%) |
Sep 10, 2014 | 71.30 | 72.87 | 70.50 | 71.80 | 36,566 | +0.20(+0.28%) |
Sep 09, 2014 | 72.10 | 72.10 | 70.20 | 71.60 | 16,722 | -0.40(-0.56%) |
Sep 08, 2014 | 70.70 | 73.30 | 70.70 | 72.00 | 24,126 | +1.30(+1.84%) |
Sep 05, 2014 | 69.50 | 71.50 | 69.50 | 70.70 | 34,094 | +0.90(+1.29%) |
Sep 04, 2014 | 69.20 | 70.90 | 69.20 | 69.80 | 23,248 | +0.60(+0.87%) |
Sep 03, 2014 | 70.10 | 72.09 | 69.00 | 69.20 | 34,531 | -0.50(-0.72%) |
Sep 02, 2014 | 67.90 | 69.60 | 67.20 | 69.70 | 36,669 | +1.90(+2.80%) |
Aug 29, 2014 | 66.00 | 67.80 | 67.80 | 67.80 | 16,790 | +1.80(+2.73%) |
Aug 28, 2014 | 67.00 | 67.20 | 65.90 | 66.00 | 14,939 | -1.50(-2.22%) |
Aug 27, 2014 | 67.00 | 68.50 | 67.00 | 67.50 | 15,603 | +0.70(+1.05%) |
Aug 26, 2014 | 65.80 | 66.80 | 65.10 | 66.80 | 19,216 | +0.90(+1.37%) |
Aug 25, 2014 | 66.10 | 67.40 | 65.80 | 65.90 | 27,526 | -0.20(-0.30%) |
Aug 22, 2014 | 66.30 | 66.60 | 65.90 | 66.10 | 14,197 | -0.50(-0.75%) |
Aug 21, 2014 | 67.60 | 67.70 | 65.10 | 66.60 | 40,603 | -1.30(-1.91%) |
Aug 20, 2014 | 67.00 | 68.20 | 66.00 | 67.90 | 32,211 | +0.90(+1.34%) |
Aug 19, 2014 | 65.90 | 67.20 | 65.90 | 67.00 | 18,252 | +1.30(+1.98%) |
Aug 18, 2014 | 65.10 | 66.10 | 64.10 | 65.70 | 25,295 | +1.50(+2.34%) |
Aug 15, 2014 | 66.00 | 66.60 | 63.60 | 64.20 | 24,260 | -1.30(-1.98%) |
Aug 14, 2014 | 67.40 | 68.40 | 63.50 | 65.50 | 88,131 | +2.10(+3.31%) |
Aug 13, 2014 | 64.70 | 64.70 | 62.90 | 63.40 | 38,331 | -1.40(-2.16%) |
Aug 12, 2014 | 65.20 | 66.40 | 63.20 | 64.80 | 32,307 | -0.60(-0.92%) |
Aug 11, 2014 | 65.10 | 67.10 | 64.40 | 65.40 | 23,534 | +0.40(+0.62%) |
Aug 08, 2014 | 66.00 | 67.20 | 64.10 | 65.00 | 38,723 | -1.20(-1.81%) |
Aug 07, 2014 | 67.70 | 69.50 | 66.00 | 66.20 | 37,265 | -1.60(-2.36%) |
Aug 06, 2014 | 65.50 | 68.20 | 64.60 | 67.80 | 55,111 | +2.60(+3.99%) |
Aug 05, 2014 | 64.70 | 65.85 | 63.10 | 65.20 | 38,365 | +0.10(+0.15%) |
Aug 04, 2014 | 64.70 | 66.50 | 64.40 | 65.10 | 51,753 | +0.40(+0.62%) |
Aug 01, 2014 | 62.50 | 65.20 | 62.30 | 64.70 | 45,419 | +2.30(+3.69%) |
Jul 31, 2014 | 62.50 | 65.80 | 62.30 | 62.40 | 51,676 | -2.40(-3.70%) |
Jul 30, 2014 | 65.50 | 66.10 | 63.10 | 64.80 | 75,738 | -0.30(-0.46%) |
Jul 29, 2014 | 64.90 | 65.75 | 63.50 | 65.10 | 39,654 | +0.10(+0.15%) |
Jul 28, 2014 | 70.80 | 71.90 | 64.90 | 65.00 | 131,978 | -5.60(-7.93%) |
Jul 25, 2014 | 72.10 | 72.80 | 70.00 | 70.60 | 54,625 | -1.50(-2.08%) |
Jul 24, 2014 | 72.10 | 75.40 | 70.60 | 72.10 | 89,333 | +0.20(+0.28%) |
Jul 23, 2014 | 80.60 | 81.70 | 70.90 | 71.90 | 297,123 | -11.50(-13.79%) |
Jul 22, 2014 | 80.00 | 84.00 | 79.90 | 83.40 | 65,372 | +3.80(+4.77%) |
Jul 21, 2014 | 79.40 | 81.70 | 79.10 | 79.60 | 43,659 | +0.00(+0.00%) |
Jul 18, 2014 | 79.70 | 81.30 | 79.10 | 79.60 | 31,165 | -0.40(-0.50%) |
Jul 17, 2014 | 79.00 | 82.20 | 79.00 | 80.00 | 34,938 | -0.80(-0.99%) |
Jul 16, 2014 | 82.40 | 83.20 | 80.30 | 80.80 | 27,712 | -1.40(-1.70%) |
Jul 15, 2014 | 83.90 | 85.30 | 81.70 | 82.20 | 40,765 | -1.70(-2.03%) |
Jul 14, 2014 | 83.30 | 85.80 | 82.70 | 83.90 | 47,664 | +0.90(+1.08%) |
Jul 11, 2014 | 79.20 | 83.40 | 78.75 | 83.00 | 41,806 | +4.10(+5.20%) |
Jul 10, 2014 | 77.10 | 79.10 | 76.60 | 78.90 | 24,402 | +0.80(+1.02%) |
Jul 09, 2014 | 79.20 | 79.90 | 77.80 | 78.10 | 27,221 | -1.20(-1.51%) |
Jul 08, 2014 | 79.30 | 80.60 | 77.49 | 79.30 | 33,900 | -0.20(-0.25%) |
Jul 07, 2014 | 81.60 | 82.45 | 79.30 | 79.50 | 31,600 | -2.50(-3.05%) |
Jul 03, 2014 | 80.60 | 82.00 | 82.00 | 82.00 | 15,600 | +1.60(+1.99%) |
Jul 02, 2014 | 78.00 | 83.60 | 77.80 | 80.40 | 96,871 | +2.20(+2.81%) |
Jul 01, 2014 | 79.80 | 80.50 | 77.50 | 78.20 | 55,758 | +0.80(+1.03%) |
Jun 30, 2014 | 80.00 | 81.00 | 77.10 | 77.40 | 83,168 | -2.80(-3.49%) |
Jun 27, 2014 | 78.00 | 80.20 | 78.00 | 80.20 | 269,611 | +2.20(+2.82%) |
Jun 26, 2014 | 77.40 | 80.50 | 76.30 | 78.00 | 60,125 | +1.20(+1.56%) |
Jun 25, 2014 | 77.90 | 77.90 | 75.60 | 76.80 | 87,393 | -2.70(-3.40%) |
Jun 24, 2014 | 79.40 | 81.10 | 78.20 | 79.50 | 40,293 | +0.40(+0.51%) |
Jun 23, 2014 | 78.00 | 79.40 | 76.80 | 79.10 | 58,918 | +1.00(+1.28%) |
Jun 20, 2014 | 76.60 | 78.15 | 74.60 | 78.10 | 113,834 | +1.30(+1.69%) |
Jun 19, 2014 | 77.90 | 78.00 | 76.00 | 76.80 | 29,567 | -1.10(-1.41%) |
Jun 18, 2014 | 77.50 | 79.10 | 77.20 | 77.90 | 40,502 | +0.10(+0.13%) |
Jun 17, 2014 | 75.90 | 78.50 | 75.70 | 77.80 | 20,092 | +2.10(+2.77%) |
Jun 16, 2014 | 74.90 | 76.86 | 74.00 | 75.70 | 38,741 | +1.20(+1.61%) |
Jun 13, 2014 | 76.30 | 76.90 | 73.50 | 74.50 | 32,844 | -1.40(-1.84%) |
Jun 12, 2014 | 76.80 | 77.30 | 75.20 | 75.90 | 36,106 | -0.40(-0.52%) |
Jun 11, 2014 | 77.70 | 79.10 | 76.10 | 76.30 | 32,960 | -1.90(-2.43%) |
Jun 10, 2014 | 78.90 | 80.00 | 77.90 | 78.20 | 52,740 | +3.10(+4.13%) |
Jun 06, 2014 | 77.10 | 77.10 | 73.90 | 75.10 | 80,203 | +2.00(+2.74%) |
Jun 05, 2014 | 75.40 | 76.88 | 71.70 | 73.10 | 91,891 | -2.50(-3.31%) |
Jun 04, 2014 | 77.00 | 77.50 | 75.21 | 75.60 | 225,382 | -1.50(-1.95%) |
Jun 03, 2014 | 83.80 | 83.80 | 76.40 | 77.10 | 354,872 | -8.70(-10.14%) |
Jun 02, 2014 | 88.60 | 89.70 | 85.05 | 85.80 | 30,206 | -2.50(-2.83%) |
May 30, 2014 | 85.20 | 89.00 | 85.20 | 88.30 | 57,691 | +3.20(+3.76%) |
May 29, 2014 | 85.50 | 85.90 | 85.00 | 85.10 | 15,351 | -0.50(-0.58%) |
May 28, 2014 | 85.00 | 86.10 | 84.40 | 85.60 | 11,295 | +0.30(+0.35%) |
May 27, 2014 | 86.30 | 88.20 | 84.20 | 85.30 | 16,859 | -1.00(-1.16%) |
May 23, 2014 | 84.10 | 86.30 | 86.30 | 86.30 | 23,830 | +1.80(+2.13%) |
May 22, 2014 | 82.00 | 84.60 | 81.00 | 84.50 | 10,257 | +2.30(+2.80%) |
May 21, 2014 | 79.90 | 82.50 | 79.40 | 82.20 | 27,495 | +3.20(+4.05%) |
May 20, 2014 | 80.40 | 82.52 | 78.40 | 79.00 | 23,340 | -1.80(-2.23%) |
May 19, 2014 | 81.10 | 82.30 | 80.00 | 80.80 | 13,672 | -0.80(-0.98%) |
May 16, 2014 | 82.80 | 83.40 | 80.10 | 81.60 | 17,536 | -0.70(-0.85%) |
May 15, 2014 | 82.90 | 83.80 | 80.30 | 82.30 | 35,011 | -1.30(-1.56%) |
May 14, 2014 | 86.20 | 86.80 | 83.40 | 83.60 | 26,660 | -3.10(-3.58%) |
May 13, 2014 | 87.70 | 89.20 | 85.95 | 86.70 | 21,630 | -1.40(-1.59%) |
May 12, 2014 | 86.70 | 88.90 | 85.20 | 88.10 | 28,792 | +1.20(+1.38%) |
May 09, 2014 | 85.40 | 87.10 | 85.00 | 86.90 | 14,747 | +1.00(+1.16%) |
May 08, 2014 | 87.00 | 88.40 | 85.60 | 85.90 | 25,217 | -1.60(-1.83%) |
May 07, 2014 | 87.30 | 88.70 | 85.20 | 87.50 | 26,336 | -0.10(-0.11%) |
May 06, 2014 | 88.40 | 90.70 | 86.40 | 87.60 | 25,329 | -1.10(-1.24%) |
May 05, 2014 | 88.60 | 90.18 | 87.90 | 88.70 | 22,827 | -0.60(-0.67%) |
May 02, 2014 | 90.40 | 91.80 | 88.10 | 89.30 | 30,099 | -0.70(-0.78%) |