Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.83 | 96.22 | 94.80 | 95.09 | 59,287 | -2.41(-2.47%) |
Apr 29, 2015 | 97.72 | 98.28 | 96.44 | 97.50 | 60,819 | -2.74(-2.74%) |
Apr 28, 2015 | 99.97 | 100.41 | 99.00 | 100.24 | 43,265 | -0.08(-0.08%) |
Apr 27, 2015 | 100.16 | 100.79 | 99.15 | 100.33 | 68,002 | +3.08(+3.17%) |
Apr 24, 2015 | 97.56 | 97.77 | 96.97 | 97.24 | 41,207 | +0.13(+0.13%) |
Apr 23, 2015 | 96.21 | 97.62 | 96.01 | 97.11 | 71,221 | -2.03(-2.05%) |
Apr 22, 2015 | 96.59 | 99.18 | 96.59 | 99.15 | 50,029 | +3.51(+3.67%) |
Apr 21, 2015 | 96.64 | 96.92 | 95.63 | 95.64 | 28,940 | +3.72(+4.04%) |
Apr 20, 2015 | 90.87 | 92.42 | 90.62 | 91.92 | 39,182 | +1.45(+1.61%) |
Apr 17, 2015 | 88.91 | 91.08 | 88.29 | 90.47 | 81,603 | -8.20(-8.31%) |
Apr 16, 2015 | 97.49 | 99.92 | 96.87 | 98.67 | 55,101 | +3.29(+3.45%) |
Apr 15, 2015 | 94.50 | 95.56 | 94.08 | 95.37 | 23,562 | +1.10(+1.16%) |
Apr 14, 2015 | 92.48 | 94.67 | 91.98 | 94.28 | 57,953 | -1.28(-1.34%) |
Apr 13, 2015 | 97.27 | 97.82 | 95.17 | 95.56 | 76,058 | +2.14(+2.29%) |
Apr 10, 2015 | 91.50 | 93.78 | 90.88 | 93.41 | 98,839 | -1.31(-1.38%) |
Apr 09, 2015 | 91.10 | 95.06 | 90.84 | 94.72 | 92,979 | +6.77(+7.69%) |
Apr 08, 2015 | 87.31 | 88.59 | 86.21 | 87.96 | 81,861 | +9.76(+12.47%) |
Apr 07, 2015 | 78.76 | 79.26 | 78.20 | 78.20 | 26,533 | +0.41(+0.52%) |
Apr 06, 2015 | 76.50 | 78.59 | 76.50 | 77.80 | 39,909 | +1.99(+2.62%) |
Apr 02, 2015 | 75.06 | 75.81 | 75.81 | 75.81 | 26,838 | +1.54(+2.07%) |
Apr 01, 2015 | 73.91 | 74.47 | 73.61 | 74.27 | 29,136 | +2.42(+3.37%) |
Mar 31, 2015 | 71.08 | 72.19 | 70.76 | 71.85 | 19,937 | -1.00(-1.38%) |
Mar 30, 2015 | 71.14 | 73.32 | 70.92 | 72.85 | 67,765 | +4.97(+7.32%) |
Mar 27, 2015 | 67.64 | 68.10 | 67.38 | 67.88 | 11,457 | +2.12(+3.22%) |
Mar 26, 2015 | 65.99 | 65.99 | 65.35 | 65.77 | 13,502 | -0.09(-0.14%) |
Mar 25, 2015 | 67.18 | 67.18 | 65.80 | 65.86 | 14,342 | -1.60(-2.37%) |
Mar 24, 2015 | 66.90 | 67.52 | 66.90 | 67.46 | 13,850 | -0.84(-1.23%) |
Mar 23, 2015 | 68.20 | 68.38 | 67.74 | 68.30 | 6,613 | -0.21(-0.31%) |
Mar 20, 2015 | 68.14 | 68.96 | 68.08 | 68.51 | 10,059 | +0.71(+1.05%) |
Mar 19, 2015 | 68.33 | 68.33 | 67.46 | 67.80 | 7,157 | -0.03(-0.04%) |
Mar 18, 2015 | 66.24 | 68.35 | 65.57 | 67.83 | 15,157 | +2.22(+3.38%) |
Mar 17, 2015 | 64.21 | 65.85 | 64.19 | 65.61 | 10,616 | +0.52(+0.81%) |
Mar 16, 2015 | 64.87 | 65.16 | 64.65 | 65.09 | 14,938 | +2.34(+3.73%) |
Mar 13, 2015 | 62.93 | 62.93 | 62.20 | 62.75 | 15,787 | +0.72(+1.16%) |
Mar 12, 2015 | 62.76 | 62.86 | 61.98 | 62.03 | 10,576 | +1.09(+1.78%) |
Mar 11, 2015 | 60.91 | 61.23 | 60.64 | 60.94 | 12,133 | +0.32(+0.53%) |
Mar 10, 2015 | 61.12 | 61.12 | 60.34 | 60.62 | 38,476 | -2.92(-4.59%) |
Mar 09, 2015 | 63.46 | 64.13 | 63.40 | 63.54 | 20,137 | +1.40(+2.25%) |
Mar 06, 2015 | 63.03 | 63.07 | 61.67 | 62.14 | 24,227 | -1.43(-2.24%) |
Mar 05, 2015 | 63.85 | 64.13 | 63.21 | 63.57 | 20,672 | -1.02(-1.58%) |
Mar 04, 2015 | 64.78 | 66.63 | 63.71 | 64.59 | 23,028 | -2.04(-3.07%) |
Mar 03, 2015 | 67.06 | 67.06 | 66.24 | 66.63 | 30,990 | -3.56(-5.07%) |
Mar 02, 2015 | 69.56 | 70.41 | 69.26 | 70.19 | 15,850 | +0.20(+0.29%) |
Feb 27, 2015 | 69.91 | 70.59 | 69.91 | 69.99 | 14,997 | +0.01(+0.01%) |
Feb 26, 2015 | 70.11 | 70.20 | 69.66 | 69.98 | 15,581 | +1.58(+2.31%) |
Feb 25, 2015 | 68.68 | 68.84 | 68.35 | 68.40 | 13,740 | -0.93(-1.34%) |
Feb 24, 2015 | 68.33 | 69.63 | 68.17 | 69.33 | 13,284 | +1.90(+2.81%) |
Feb 23, 2015 | 68.26 | 68.35 | 67.18 | 67.43 | 20,820 | -1.18(-1.72%) |
Feb 20, 2015 | 67.73 | 68.65 | 67.26 | 68.61 | 14,996 | +0.75(+1.11%) |
Feb 19, 2015 | 67.50 | 68.26 | 67.50 | 67.86 | 7,064 | +0.00(+0.00%) |
Feb 18, 2015 | 67.86 | 68.04 | 67.18 | 67.86 | 8,751 | -0.15(-0.22%) |
Feb 17, 2015 | 68.16 | 68.38 | 67.60 | 68.00 | 9,981 | +0.49(+0.72%) |
Feb 13, 2015 | 67.38 | 67.52 | 67.52 | 67.52 | 10,648 | +0.79(+1.19%) |
Feb 12, 2015 | 66.31 | 66.99 | 66.07 | 66.72 | 6,779 | +1.89(+2.91%) |
Feb 11, 2015 | 64.21 | 64.95 | 63.96 | 64.84 | 4,989 | +0.00(+0.00%) |
Feb 10, 2015 | 65.32 | 65.36 | 64.64 | 64.84 | 18,424 | +0.51(+0.79%) |
Feb 09, 2015 | 64.51 | 65.00 | 64.18 | 64.33 | 12,486 | -0.44(-0.68%) |
Feb 06, 2015 | 65.10 | 65.58 | 64.52 | 64.77 | 19,565 | -2.83(-4.19%) |
Feb 05, 2015 | 67.03 | 67.87 | 66.68 | 67.61 | 7,651 | -0.51(-0.74%) |
Feb 04, 2015 | 69.34 | 70.07 | 68.01 | 68.11 | 44,601 | +1.18(+1.76%) |
Feb 03, 2015 | 65.91 | 67.13 | 65.74 | 66.94 | 29,801 | +2.50(+3.89%) |
Feb 02, 2015 | 63.62 | 64.60 | 63.39 | 64.43 | 23,445 | +2.12(+3.40%) |
Jan 30, 2015 | 64.10 | 64.10 | 62.23 | 62.32 | 45,285 | -3.53(-5.37%) |
Jan 29, 2015 | 65.90 | 65.98 | 64.22 | 65.85 | 29,445 | +0.81(+1.25%) |
Jan 28, 2015 | 66.57 | 66.57 | 64.88 | 65.04 | 28,328 | -2.36(-3.50%) |
Jan 27, 2015 | 66.48 | 67.63 | 66.39 | 67.40 | 35,229 | -2.68(-3.82%) |
Jan 26, 2015 | 69.73 | 70.43 | 69.60 | 70.07 | 8,547 | -0.14(-0.20%) |
Jan 23, 2015 | 70.09 | 70.61 | 69.95 | 70.21 | 20,934 | -0.28(-0.39%) |
Jan 22, 2015 | 68.58 | 70.53 | 68.17 | 70.49 | 35,921 | +2.37(+3.49%) |
Jan 21, 2015 | 66.39 | 68.28 | 66.30 | 68.11 | 20,671 | +4.11(+6.43%) |
Jan 20, 2015 | 64.16 | 64.21 | 63.52 | 64.00 | 28,819 | -1.47(-2.25%) |
Jan 16, 2015 | 64.13 | 65.53 | 63.96 | 65.47 | 35,583 | -0.81(-1.22%) |
Jan 15, 2015 | 67.64 | 67.74 | 66.12 | 66.28 | 19,825 | +1.32(+2.03%) |
Jan 14, 2015 | 65.08 | 65.39 | 64.26 | 64.97 | 11,496 | -1.35(-2.04%) |
Jan 13, 2015 | 66.92 | 67.29 | 64.72 | 66.32 | 24,509 | +1.83(+2.84%) |
Jan 12, 2015 | 65.95 | 65.95 | 64.33 | 64.49 | 32,676 | -1.21(-1.85%) |
Jan 09, 2015 | 66.67 | 66.72 | 65.34 | 65.70 | 39,899 | -0.49(-0.74%) |
Jan 08, 2015 | 65.89 | 66.57 | 65.85 | 66.19 | 82,167 | +1.24(+1.91%) |
Jan 07, 2015 | 64.65 | 65.07 | 64.16 | 64.95 | 22,421 | +3.14(+5.08%) |
Jan 06, 2015 | 63.39 | 63.59 | 61.25 | 61.81 | 17,835 | -1.78(-2.79%) |
Jan 05, 2015 | 64.84 | 64.84 | 63.15 | 63.59 | 7,047 | -0.31(-0.49%) |
Jan 02, 2015 | 65.20 | 65.20 | 63.75 | 63.90 | 18,607 | +0.17(+0.27%) |
Dec 31, 2014 | 64.27 | 63.72 | 63.72 | 63.72 | 13,582 | +2.11(+3.42%) |
Dec 30, 2014 | 61.77 | 62.28 | 61.57 | 61.62 | 12,723 | -1.91(-3.01%) |
Dec 29, 2014 | 63.95 | 64.13 | 63.53 | 63.53 | 29,189 | -0.33(-0.52%) |
Dec 26, 2014 | 63.59 | 64.46 | 63.55 | 63.86 | 22,249 | +4.05(+6.77%) |
Dec 24, 2014 | 59.82 | 59.81 | 59.81 | 59.81 | 17,819 | -1.05(-1.72%) |
Dec 23, 2014 | 61.65 | 61.65 | 60.49 | 60.86 | 35,500 | -1.75(-2.79%) |
Dec 22, 2014 | 61.52 | 62.68 | 61.52 | 62.61 | 24,043 | +2.88(+4.82%) |
Dec 19, 2014 | 58.97 | 60.26 | 58.81 | 59.73 | 20,529 | +0.77(+1.31%) |
Dec 18, 2014 | 59.16 | 59.44 | 58.00 | 58.96 | 30,707 | +0.52(+0.88%) |
Dec 17, 2014 | 56.66 | 59.50 | 56.49 | 58.44 | 36,667 | +2.75(+4.94%) |
Dec 16, 2014 | 54.60 | 57.47 | 54.19 | 55.69 | 33,120 | -0.23(-0.41%) |
Dec 15, 2014 | 56.84 | 57.00 | 54.67 | 55.92 | 32,056 | -0.37(-0.65%) |
Dec 12, 2014 | 57.17 | 57.37 | 55.94 | 56.29 | 36,788 | -1.30(-2.25%) |
Dec 11, 2014 | 57.57 | 58.75 | 57.51 | 57.59 | 39,354 | +0.43(+0.76%) |
Dec 10, 2014 | 58.82 | 58.87 | 57.08 | 57.15 | 34,071 | -1.19(-2.03%) |
Dec 09, 2014 | 58.21 | 58.39 | 57.36 | 58.34 | 62,695 | -4.17(-6.67%) |
Dec 08, 2014 | 63.83 | 63.83 | 62.49 | 62.51 | 40,617 | -0.97(-1.52%) |
Dec 05, 2014 | 62.71 | 63.48 | 62.18 | 63.48 | 47,564 | +1.47(+2.37%) |
Dec 04, 2014 | 61.65 | 62.21 | 61.36 | 62.00 | 45,123 | +3.44(+5.88%) |
Dec 03, 2014 | 57.85 | 58.72 | 57.74 | 58.56 | 17,034 | -0.49(-0.83%) |
Dec 02, 2014 | 58.67 | 59.45 | 58.66 | 59.05 | 18,105 | +2.71(+4.82%) |
Dec 01, 2014 | 56.47 | 56.49 | 55.80 | 56.33 | 36,544 | -3.10(-5.22%) |
Nov 28, 2014 | 60.01 | 60.01 | 59.28 | 59.44 | 17,314 | -0.99(-1.64%) |
Nov 26, 2014 | 59.73 | 60.43 | 60.43 | 60.43 | 39,659 | +3.52(+6.19%) |
Nov 25, 2014 | 57.81 | 57.93 | 56.90 | 56.90 | 14,257 | -0.93(-1.61%) |
Nov 24, 2014 | 58.25 | 58.25 | 57.70 | 57.83 | 34,511 | +0.41(+0.71%) |
Nov 21, 2014 | 57.70 | 58.33 | 57.24 | 57.43 | 61,650 | +3.88(+7.25%) |
Nov 20, 2014 | 53.23 | 53.66 | 53.16 | 53.55 | 12,162 | -0.43(-0.80%) |
Nov 19, 2014 | 53.68 | 54.09 | 53.31 | 53.98 | 26,150 | -0.50(-0.91%) |
Nov 18, 2014 | 54.35 | 54.53 | 54.14 | 54.47 | 23,537 | -1.32(-2.36%) |
Nov 17, 2014 | 57.13 | 57.13 | 55.44 | 55.79 | 29,113 | -3.36(-5.68%) |
Nov 14, 2014 | 58.47 | 59.20 | 58.39 | 59.15 | 17,476 | +2.27(+4.00%) |
Nov 13, 2014 | 57.25 | 57.25 | 56.63 | 56.88 | 8,170 | +0.52(+0.93%) |
Nov 12, 2014 | 56.71 | 57.07 | 56.28 | 56.35 | 7,375 | +0.02(+0.03%) |
Nov 11, 2014 | 56.09 | 56.48 | 55.90 | 56.33 | 6,821 | +0.48(+0.86%) |
Nov 10, 2014 | 56.70 | 56.70 | 55.84 | 55.86 | 13,178 | +0.05(+0.08%) |
Nov 07, 2014 | 55.20 | 55.88 | 55.06 | 55.81 | 15,584 | -0.12(-0.22%) |
Nov 06, 2014 | 56.03 | 56.34 | 55.67 | 55.93 | 7,940 | -0.45(-0.79%) |
Nov 05, 2014 | 56.55 | 56.59 | 55.90 | 56.38 | 12,855 | -0.85(-1.48%) |
Nov 04, 2014 | 57.25 | 57.35 | 56.55 | 57.23 | 16,400 | +0.94(+1.67%) |
Nov 03, 2014 | 56.83 | 56.83 | 56.03 | 56.29 | 17,591 | -1.33(-2.32%) |
Oct 31, 2014 | 57.98 | 58.17 | 57.31 | 57.62 | 32,603 | +1.31(+2.32%) |
Oct 30, 2014 | 55.67 | 56.59 | 55.67 | 56.32 | 8,415 | +0.18(+0.33%) |
Oct 29, 2014 | 56.83 | 57.29 | 55.80 | 56.13 | 38,273 | +0.48(+0.86%) |
Oct 28, 2014 | 55.05 | 55.99 | 55.05 | 55.65 | 63,457 | +2.77(+5.24%) |
Oct 27, 2014 | 52.42 | 52.97 | 54.06 | 52.88 | 35,449 | -1.18(-2.18%) |
Oct 24, 2014 | 53.78 | 54.39 | 53.61 | 54.06 | 6,384 | +0.44(+0.82%) |
Oct 23, 2014 | 53.91 | 54.36 | 53.56 | 53.62 | 26,178 | +0.59(+1.11%) |
Oct 22, 2014 | 53.86 | 53.86 | 52.87 | 53.03 | 18,216 | -0.35(-0.66%) |
Oct 21, 2014 | 53.24 | 54.15 | 53.24 | 53.38 | 14,043 | +0.33(+0.62%) |
Oct 20, 2014 | 52.48 | 53.16 | 52.36 | 53.05 | 34,671 | +0.17(+0.31%) |
Oct 17, 2014 | 53.17 | 53.76 | 52.68 | 52.88 | 18,907 | +1.14(+2.21%) |
Oct 16, 2014 | 50.08 | 52.40 | 50.08 | 51.74 | 35,983 | -0.48(-0.92%) |
Oct 15, 2014 | 51.52 | 52.31 | 49.73 | 52.22 | 31,138 | -0.33(-0.63%) |
Oct 14, 2014 | 52.37 | 53.18 | 51.85 | 52.55 | 17,617 | +0.21(+0.40%) |
Oct 13, 2014 | 53.15 | 53.85 | 52.34 | 52.34 | 26,150 | +0.80(+1.55%) |
Oct 10, 2014 | 52.44 | 52.44 | 51.37 | 51.54 | 14,047 | -1.87(-3.50%) |
Oct 09, 2014 | 54.43 | 54.58 | 53.11 | 53.41 | 23,574 | -1.74(-3.15%) |
Oct 08, 2014 | 53.71 | 55.44 | 53.15 | 55.15 | 25,051 | +1.97(+3.70%) |
Oct 07, 2014 | 54.12 | 54.12 | 53.15 | 53.18 | 8,599 | -0.89(-1.65%) |
Oct 06, 2014 | 54.61 | 54.85 | 54.07 | 54.07 | 33,630 | +1.53(+2.91%) |
Oct 03, 2014 | 53.08 | 53.08 | 52.29 | 52.54 | 48,441 | +2.07(+4.10%) |
Oct 02, 2014 | 50.61 | 51.26 | 49.04 | 50.47 | 47,066 | -0.51(-0.99%) |
Oct 01, 2014 | 52.57 | 52.57 | 50.90 | 50.98 | 31,880 | -2.09(-3.94%) |
Sep 30, 2014 | 52.43 | 53.28 | 52.39 | 53.07 | 25,891 | -0.12(-0.23%) |
Sep 29, 2014 | 53.21 | 53.43 | 52.86 | 53.19 | 51,043 | -2.60(-4.67%) |
Sep 26, 2014 | 55.39 | 56.33 | 55.39 | 55.79 | 14,100 | +0.55(+1.00%) |
Sep 25, 2014 | 56.01 | 56.01 | 54.85 | 55.24 | 54,174 | -2.48(-4.30%) |
Sep 24, 2014 | 57.03 | 58.00 | 56.60 | 57.72 | 24,545 | +2.25(+4.05%) |
Sep 23, 2014 | 55.60 | 56.24 | 55.46 | 55.48 | 11,068 | -0.07(-0.13%) |
Sep 22, 2014 | 56.91 | 56.91 | 55.32 | 55.55 | 54,374 | -2.21(-3.82%) |
Sep 19, 2014 | 58.94 | 58.94 | 57.31 | 57.76 | 26,432 | -1.21(-2.06%) |
Sep 18, 2014 | 59.07 | 59.20 | 58.75 | 58.98 | 15,784 | -0.17(-0.30%) |
Sep 17, 2014 | 59.78 | 60.21 | 58.90 | 59.15 | 9,107 | -0.82(-1.37%) |
Sep 16, 2014 | 58.04 | 61.42 | 57.87 | 59.97 | 31,851 | +0.67(+1.13%) |
Sep 15, 2014 | 60.13 | 60.13 | 59.00 | 59.30 | 28,345 | -1.76(-2.88%) |
Sep 12, 2014 | 61.09 | 61.25 | 60.36 | 61.05 | 25,993 | -0.47(-0.76%) |
Sep 11, 2014 | 60.77 | 61.63 | 60.77 | 61.52 | 11,866 | -0.44(-0.71%) |
Sep 10, 2014 | 61.26 | 62.22 | 61.05 | 61.97 | 29,884 | -2.20(-3.43%) |
Sep 09, 2014 | 64.99 | 64.99 | 63.80 | 64.17 | 10,231 | -0.96(-1.47%) |
Sep 08, 2014 | 65.38 | 65.56 | 64.76 | 65.12 | 20,149 | -0.72(-1.09%) |
Sep 05, 2014 | 64.88 | 65.84 | 64.58 | 65.84 | 23,779 | +1.02(+1.58%) |
Sep 04, 2014 | 65.46 | 65.76 | 64.49 | 64.82 | 57,442 | +0.53(+0.83%) |
Sep 03, 2014 | 62.15 | 64.95 | 62.15 | 64.29 | 49,141 | +3.94(+6.53%) |
Sep 02, 2014 | 60.57 | 60.73 | 60.31 | 60.35 | 18,717 | +0.72(+1.20%) |
Aug 29, 2014 | 60.50 | 59.63 | 59.63 | 59.63 | 15,429 | -0.19(-0.32%) |
Aug 28, 2014 | 59.67 | 59.83 | 59.29 | 59.82 | 28,396 | -1.49(-2.43%) |
Aug 27, 2014 | 61.40 | 61.40 | 61.16 | 61.31 | 22,708 | -0.80(-1.29%) |
Aug 26, 2014 | 61.81 | 62.27 | 61.73 | 62.11 | 20,158 | +0.15(+0.24%) |
Aug 25, 2014 | 61.97 | 61.97 | 61.63 | 61.97 | 30,859 | +1.19(+1.96%) |
Aug 22, 2014 | 61.38 | 61.38 | 60.73 | 60.77 | 13,797 | +0.29(+0.48%) |
Aug 21, 2014 | 61.15 | 61.15 | 60.22 | 60.48 | 32,303 | -1.47(-2.38%) |
Aug 20, 2014 | 61.82 | 62.29 | 61.66 | 61.96 | 13,214 | -0.53(-0.85%) |
Aug 19, 2014 | 62.51 | 62.56 | 62.20 | 62.49 | 25,082 | +0.06(+0.09%) |
Aug 18, 2014 | 62.15 | 62.54 | 61.91 | 62.44 | 35,036 | +0.93(+1.51%) |
Aug 15, 2014 | 62.10 | 62.16 | 60.84 | 61.51 | 30,957 | +0.12(+0.19%) |
Aug 14, 2014 | 61.26 | 61.56 | 61.18 | 61.39 | 23,305 | -1.30(-2.07%) |
Aug 13, 2014 | 62.44 | 62.85 | 62.22 | 62.68 | 66,995 | +1.49(+2.44%) |
Aug 12, 2014 | 60.86 | 61.27 | 60.58 | 61.19 | 71,385 | -0.11(-0.18%) |
Aug 11, 2014 | 60.85 | 61.64 | 60.74 | 61.30 | 84,238 | +1.57(+2.63%) |
Aug 08, 2014 | 59.06 | 59.84 | 58.66 | 59.73 | 178,883 | +1.78(+3.06%) |
Aug 07, 2014 | 58.45 | 58.59 | 57.53 | 57.95 | 29,076 | -0.99(-1.69%) |
Aug 06, 2014 | 59.11 | 59.33 | 58.88 | 58.95 | 15,245 | -0.82(-1.37%) |
Aug 05, 2014 | 60.39 | 60.52 | 59.77 | 59.77 | 13,000 | -1.76(-2.86%) |
Aug 04, 2014 | 61.34 | 61.63 | 60.73 | 61.52 | 15,151 | +1.16(+1.92%) |
Aug 01, 2014 | 59.84 | 60.84 | 59.63 | 60.36 | 31,134 | +0.61(+1.02%) |
Jul 31, 2014 | 60.66 | 60.94 | 59.44 | 59.76 | 27,924 | -0.72(-1.19%) |
Jul 30, 2014 | 61.68 | 61.79 | 59.89 | 60.48 | 49,181 | -0.74(-1.20%) |
Jul 29, 2014 | 62.19 | 62.19 | 61.20 | 61.21 | 35,932 | -0.21(-0.34%) |
Jul 28, 2014 | 60.31 | 61.50 | 60.17 | 61.42 | 47,083 | +2.50(+4.25%) |
Jul 25, 2014 | 58.90 | 59.13 | 58.60 | 58.92 | 18,026 | +0.21(+0.36%) |
Jul 24, 2014 | 58.38 | 59.15 | 58.38 | 58.71 | 27,353 | +1.56(+2.72%) |
Jul 23, 2014 | 57.26 | 57.35 | 56.95 | 57.15 | 46,016 | +1.47(+2.64%) |
Jul 22, 2014 | 55.84 | 55.87 | 55.46 | 55.68 | 29,216 | +2.27(+4.24%) |
Jul 21, 2014 | 52.40 | 53.43 | 52.34 | 53.41 | 14,508 | +0.01(+0.01%) |
Jul 18, 2014 | 53.43 | 53.85 | 53.38 | 53.41 | 6,447 | +0.71(+1.34%) |
Jul 17, 2014 | 53.25 | 53.48 | 52.47 | 52.70 | 20,997 | -1.47(-2.72%) |
Jul 16, 2014 | 54.10 | 54.21 | 53.91 | 54.17 | 17,928 | +0.35(+0.65%) |
Jul 15, 2014 | 53.88 | 53.88 | 53.20 | 53.82 | 4,312 | -0.03(-0.05%) |
Jul 14, 2014 | 53.54 | 53.88 | 53.52 | 53.85 | 12,949 | +1.38(+2.63%) |
Jul 11, 2014 | 51.79 | 52.55 | 51.79 | 52.47 | 6,659 | +0.44(+0.85%) |
Jul 10, 2014 | 50.75 | 52.07 | 50.47 | 52.03 | 26,181 | -0.60(-1.14%) |
Jul 09, 2014 | 52.07 | 52.70 | 52.04 | 52.62 | 5,195 | -0.52(-0.99%) |
Jul 08, 2014 | 53.29 | 53.31 | 52.56 | 53.15 | 12,517 | -0.59(-1.10%) |
Jul 07, 2014 | 53.51 | 53.77 | 53.24 | 53.74 | 17,480 | -0.21(-0.39%) |
Jul 03, 2014 | 53.31 | 53.95 | 53.95 | 53.95 | 23,035 | +1.14(+2.16%) |
Jul 02, 2014 | 52.83 | 52.89 | 52.59 | 52.81 | 41,846 | +1.96(+3.86%) |
Jul 01, 2014 | 50.87 | 51.29 | 50.85 | 50.85 | 20,805 | +0.65(+1.30%) |
Jun 30, 2014 | 50.61 | 50.61 | 50.16 | 50.20 | 3,791 | -0.37(-0.73%) |
Jun 27, 2014 | 50.44 | 50.61 | 50.11 | 50.56 | 5,363 | +0.28(+0.55%) |
Jun 26, 2014 | 50.62 | 50.63 | 50.24 | 50.29 | 23,202 | +0.87(+1.77%) |
Jun 25, 2014 | 49.08 | 49.61 | 49.08 | 49.41 | 5,973 | +0.23(+0.47%) |
Jun 24, 2014 | 49.90 | 50.22 | 49.08 | 49.18 | 20,840 | -0.52(-1.04%) |
Jun 23, 2014 | 49.69 | 49.80 | 49.33 | 49.70 | 15,142 | -1.22(-2.40%) |
Jun 20, 2014 | 51.04 | 51.05 | 50.86 | 50.92 | 4,064 | -0.23(-0.45%) |
Jun 19, 2014 | 51.08 | 51.27 | 50.76 | 51.15 | 28,723 | -0.94(-1.80%) |
Jun 18, 2014 | 51.21 | 52.13 | 50.65 | 52.09 | 11,778 | +0.83(+1.62%) |
Jun 17, 2014 | 50.99 | 51.32 | 50.99 | 51.26 | 8,557 | -0.07(-0.14%) |
Jun 16, 2014 | 51.58 | 51.58 | 51.05 | 51.34 | 7,574 | -0.14(-0.27%) |
Jun 13, 2014 | 50.83 | 51.54 | 50.82 | 51.47 | 32,443 | +1.40(+2.79%) |
Jun 12, 2014 | 50.59 | 50.67 | 49.73 | 50.08 | 12,609 | -0.19(-0.38%) |
Jun 11, 2014 | 50.25 | 50.43 | 50.11 | 50.27 | 13,817 | -0.46(-0.91%) |
Jun 10, 2014 | 50.82 | 50.82 | 50.47 | 50.73 | 34,961 | +1.45(+2.93%) |
Jun 06, 2014 | 49.40 | 49.54 | 49.17 | 49.28 | 27,677 | -0.45(-0.91%) |
Jun 05, 2014 | 49.50 | 49.95 | 49.30 | 49.73 | 20,115 | +0.75(+1.54%) |
Jun 04, 2014 | 48.76 | 49.06 | 48.70 | 48.98 | 9,773 | -0.89(-1.79%) |
Jun 03, 2014 | 49.01 | 49.99 | 49.01 | 49.87 | 18,340 | +0.94(+1.92%) |
Jun 02, 2014 | 48.94 | 49.10 | 48.73 | 48.93 | 27,842 | +0.84(+1.74%) |
May 30, 2014 | 48.67 | 48.74 | 48.05 | 48.10 | 22,668 | +0.37(+0.77%) |
May 29, 2014 | 47.76 | 47.86 | 47.45 | 47.73 | 16,157 | +0.15(+0.31%) |
May 28, 2014 | 47.65 | 47.79 | 47.22 | 47.58 | 25,010 | +1.11(+2.40%) |
May 27, 2014 | 46.94 | 46.94 | 46.18 | 46.47 | 21,092 | -0.54(-1.16%) |
May 23, 2014 | 47.10 | 47.01 | 47.01 | 47.01 | 13,364 | +0.11(+0.24%) |
May 22, 2014 | 46.85 | 47.12 | 46.83 | 46.90 | 14,650 | +0.82(+1.78%) |
May 21, 2014 | 46.24 | 46.29 | 45.99 | 46.08 | 21,409 | +1.13(+2.52%) |
May 20, 2014 | 45.02 | 45.23 | 44.59 | 44.95 | 6,883 | -0.52(-1.13%) |
May 19, 2014 | 45.28 | 45.54 | 45.18 | 45.46 | 15,382 | -0.52(-1.14%) |
May 16, 2014 | 45.36 | 46.11 | 45.21 | 45.99 | 23,517 | +0.97(+2.15%) |
May 15, 2014 | 45.18 | 45.18 | 44.63 | 45.02 | 19,450 | -0.59(-1.29%) |
May 14, 2014 | 45.75 | 45.93 | 45.47 | 45.61 | 40,244 | +1.01(+2.27%) |
May 13, 2014 | 44.26 | 44.91 | 44.18 | 44.60 | 33,740 | +0.24(+0.54%) |
May 12, 2014 | 44.18 | 44.49 | 43.99 | 44.36 | 35,105 | +1.74(+4.08%) |
May 09, 2014 | 42.45 | 42.86 | 42.41 | 42.62 | 10,842 | -0.16(-0.37%) |
May 08, 2014 | 43.17 | 43.37 | 42.78 | 42.78 | 7,697 | +0.06(+0.13%) |
May 07, 2014 | 42.30 | 42.75 | 42.20 | 42.72 | 14,072 | -0.26(-0.60%) |
May 06, 2014 | 42.80 | 43.46 | 42.80 | 42.98 | 5,894 | +0.06(+0.13%) |
May 05, 2014 | 42.61 | 43.00 | 42.44 | 42.92 | 15,203 | -0.65(-1.50%) |
May 02, 2014 | 43.26 | 43.88 | 43.11 | 43.58 | 19,219 | +0.03(+0.06%) |