Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.00 | 104.66 | 103.28 | 103.68 | 402,025 | +0.00(+0.00%) |
Jul 30, 2015 | 103.38 | 103.90 | 102.09 | 103.68 | 324,041 | +0.30(+0.29%) |
Jul 29, 2015 | 101.64 | 103.64 | 101.64 | 103.38 | 479,148 | +1.58(+1.56%) |
Jul 28, 2015 | 101.52 | 102.00 | 100.86 | 101.80 | 407,830 | +0.42(+0.41%) |
Jul 27, 2015 | 100.84 | 102.38 | 100.69 | 101.38 | 497,314 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.70 | 100.99 | 101.06 | 582,861 | -0.63(-0.62%) |
Jul 23, 2015 | 102.65 | 103.12 | 101.58 | 101.69 | 513,319 | -0.60(-0.59%) |
Jul 22, 2015 | 101.29 | 102.78 | 101.29 | 102.29 | 668,252 | +0.86(+0.84%) |
Jul 21, 2015 | 101.05 | 101.61 | 100.27 | 101.43 | 588,606 | +0.30(+0.30%) |
Jul 20, 2015 | 100.16 | 101.85 | 100.16 | 101.13 | 837,045 | +0.91(+0.91%) |
Jul 17, 2015 | 104.92 | 105.03 | 99.79 | 100.22 | 2,465,527 | -5.04(-4.79%) |
Jul 16, 2015 | 106.52 | 108.38 | 104.31 | 105.26 | 1,434,145 | -2.70(-2.51%) |
Jul 15, 2015 | 108.20 | 108.66 | 107.38 | 107.96 | 601,835 | -0.23(-0.21%) |
Jul 14, 2015 | 108.58 | 109.02 | 107.67 | 108.19 | 589,353 | -0.58(-0.54%) |
Jul 13, 2015 | 106.84 | 109.04 | 106.28 | 108.77 | 772,429 | +3.20(+3.03%) |
Jul 10, 2015 | 104.75 | 105.88 | 103.83 | 105.57 | 379,502 | +2.03(+1.96%) |
Jul 09, 2015 | 104.24 | 104.74 | 103.43 | 103.54 | 658,203 | +0.41(+0.40%) |
Jul 08, 2015 | 102.38 | 104.27 | 102.37 | 103.13 | 466,391 | -0.16(-0.16%) |
Jul 07, 2015 | 103.25 | 103.78 | 102.09 | 103.30 | 488,684 | +0.27(+0.26%) |
Jul 06, 2015 | 102.92 | 103.22 | 102.44 | 103.03 | 452,400 | -0.68(-0.66%) |
Jul 02, 2015 | 104.44 | 103.72 | 103.72 | 103.72 | 324,786 | -0.61(-0.58%) |
Jul 01, 2015 | 104.53 | 105.13 | 104.20 | 104.33 | 419,299 | +1.05(+1.01%) |
Jun 30, 2015 | 103.93 | 104.71 | 102.99 | 103.28 | 613,261 | -0.55(-0.53%) |
Jun 29, 2015 | 102.14 | 104.20 | 101.87 | 103.83 | 806,193 | -0.82(-0.78%) |
Jun 26, 2015 | 102.42 | 104.95 | 102.04 | 104.65 | 964,075 | +2.90(+2.85%) |
Jun 25, 2015 | 102.26 | 102.80 | 101.25 | 101.75 | 647,784 | +0.07(+0.07%) |
Jun 24, 2015 | 103.20 | 103.66 | 101.60 | 101.68 | 416,945 | -1.80(-1.74%) |
Jun 23, 2015 | 103.81 | 103.81 | 102.76 | 103.48 | 231,752 | -0.22(-0.21%) |
Jun 22, 2015 | 102.72 | 103.72 | 102.14 | 103.70 | 380,360 | +1.78(+1.74%) |
Jun 19, 2015 | 102.65 | 102.71 | 101.85 | 101.92 | 391,779 | -0.60(-0.59%) |
Jun 18, 2015 | 101.41 | 103.10 | 101.36 | 102.52 | 295,591 | +1.50(+1.49%) |
Jun 17, 2015 | 101.07 | 101.55 | 100.09 | 101.02 | 232,451 | +0.15(+0.14%) |
Jun 16, 2015 | 100.67 | 101.47 | 100.50 | 100.88 | 223,628 | -0.05(-0.05%) |
Jun 15, 2015 | 101.24 | 101.41 | 100.47 | 100.92 | 241,791 | -1.35(-1.32%) |
Jun 12, 2015 | 101.70 | 103.00 | 101.45 | 102.27 | 248,453 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.82 | 101.47 | 101.94 | 280,353 | -0.14(-0.13%) |
Jun 10, 2015 | 100.38 | 102.25 | 99.91 | 102.08 | 342,298 | +1.78(+1.77%) |
Jun 09, 2015 | 99.87 | 100.41 | 98.81 | 100.30 | 391,583 | +0.51(+0.51%) |
Jun 08, 2015 | 99.63 | 100.45 | 99.01 | 99.79 | 488,645 | -0.12(-0.12%) |
Jun 05, 2015 | 98.85 | 100.07 | 98.27 | 99.91 | 579,757 | +0.88(+0.89%) |
Jun 04, 2015 | 98.77 | 99.32 | 98.28 | 99.03 | 639,625 | +0.04(+0.04%) |
Jun 03, 2015 | 99.44 | 99.75 | 98.77 | 98.99 | 533,829 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.39 | 98.14 | 98.88 | 667,654 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.66 | 98.49 | 99.04 | 601,193 | +0.35(+0.36%) |
May 29, 2015 | 99.10 | 99.62 | 98.32 | 98.69 | 445,785 | -0.50(-0.50%) |
May 28, 2015 | 98.86 | 99.90 | 98.64 | 99.19 | 404,332 | +0.51(+0.52%) |
May 27, 2015 | 98.57 | 99.38 | 98.60 | 98.68 | 463,538 | +0.08(+0.08%) |
May 26, 2015 | 98.82 | 99.16 | 97.58 | 98.60 | 356,910 | -0.43(-0.43%) |
May 22, 2015 | 99.97 | 99.03 | 99.03 | 99.03 | 209,525 | -0.94(-0.94%) |
May 21, 2015 | 99.93 | 100.25 | 99.55 | 99.97 | 185,868 | -0.31(-0.31%) |
May 20, 2015 | 100.16 | 100.94 | 99.22 | 100.28 | 196,913 | -0.13(-0.13%) |
May 19, 2015 | 101.14 | 101.20 | 100.15 | 100.41 | 282,170 | -0.49(-0.49%) |
May 18, 2015 | 100.13 | 101.08 | 99.72 | 100.90 | 316,927 | +0.68(+0.68%) |
May 15, 2015 | 100.11 | 100.27 | 99.21 | 100.22 | 271,827 | +0.39(+0.39%) |
May 14, 2015 | 99.29 | 100.07 | 98.53 | 99.82 | 319,316 | +1.12(+1.13%) |
May 13, 2015 | 99.01 | 99.67 | 98.54 | 98.71 | 250,817 | -0.35(-0.35%) |
May 12, 2015 | 99.12 | 99.85 | 97.64 | 99.05 | 582,070 | -0.71(-0.71%) |
May 11, 2015 | 99.09 | 100.37 | 98.61 | 99.76 | 385,569 | +0.64(+0.65%) |
May 08, 2015 | 99.14 | 99.89 | 98.42 | 99.12 | 400,437 | +1.09(+1.11%) |
May 07, 2015 | 96.16 | 98.63 | 95.94 | 98.03 | 383,938 | +1.63(+1.70%) |
May 06, 2015 | 96.36 | 97.02 | 95.59 | 96.39 | 377,912 | +0.38(+0.40%) |
May 05, 2015 | 98.03 | 99.43 | 95.94 | 96.01 | 543,442 | -2.02(-2.06%) |
May 04, 2015 | 98.82 | 99.83 | 97.95 | 98.03 | 451,853 | -0.37(-0.38%) |
May 01, 2015 | 98.60 | 99.95 | 97.61 | 98.40 | 386,106 | +0.44(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.95 | 473,410 | -1.40(-1.41%) |
Apr 29, 2015 | 100.94 | 101.18 | 98.20 | 99.35 | 569,366 | -2.18(-2.15%) |
Apr 28, 2015 | 100.22 | 101.87 | 99.10 | 101.53 | 546,685 | +1.40(+1.40%) |
Apr 27, 2015 | 103.29 | 103.38 | 99.94 | 100.13 | 866,068 | -3.37(-3.25%) |
Apr 24, 2015 | 99.91 | 103.54 | 99.63 | 103.50 | 1,297,384 | +4.30(+4.33%) |
Apr 23, 2015 | 97.05 | 100.51 | 97.05 | 99.21 | 2,655,030 | +8.56(+9.45%) |
Apr 22, 2015 | 89.89 | 91.30 | 89.55 | 90.64 | 669,307 | +0.36(+0.40%) |
Apr 21, 2015 | 90.78 | 90.94 | 90.19 | 90.28 | 297,559 | -0.24(-0.26%) |
Apr 20, 2015 | 90.82 | 91.41 | 90.22 | 90.52 | 321,526 | +0.38(+0.42%) |
Apr 17, 2015 | 90.90 | 91.11 | 89.66 | 90.13 | 328,438 | -1.08(-1.19%) |
Apr 16, 2015 | 89.71 | 91.41 | 89.71 | 91.21 | 615,629 | +1.88(+2.10%) |
Apr 15, 2015 | 89.87 | 90.90 | 89.02 | 89.33 | 575,027 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.28 | 89.10 | 89.45 | 610,148 | -1.55(-1.71%) |
Apr 13, 2015 | 91.02 | 91.73 | 90.82 | 91.01 | 352,525 | -0.27(-0.30%) |
Apr 10, 2015 | 90.30 | 91.68 | 90.29 | 91.28 | 478,567 | +1.18(+1.31%) |
Apr 09, 2015 | 90.66 | 91.43 | 89.60 | 90.10 | 663,113 | -0.99(-1.09%) |
Apr 08, 2015 | 90.20 | 91.59 | 90.20 | 91.09 | 573,850 | +0.82(+0.91%) |
Apr 07, 2015 | 91.51 | 91.69 | 90.23 | 90.27 | 415,776 | -1.29(-1.41%) |
Apr 06, 2015 | 90.99 | 92.22 | 90.82 | 91.56 | 549,604 | -0.16(-0.18%) |
Apr 02, 2015 | 91.09 | 91.72 | 91.72 | 91.72 | 265,568 | +0.45(+0.49%) |
Apr 01, 2015 | 91.08 | 91.56 | 90.11 | 91.28 | 357,250 | -0.05(-0.05%) |
Mar 31, 2015 | 92.99 | 93.15 | 91.24 | 91.32 | 356,266 | -1.82(-1.95%) |
Mar 30, 2015 | 92.40 | 93.31 | 91.89 | 93.14 | 294,443 | +1.36(+1.48%) |
Mar 27, 2015 | 91.37 | 92.49 | 91.13 | 91.78 | 316,951 | +0.46(+0.51%) |
Mar 26, 2015 | 91.41 | 92.20 | 90.53 | 91.31 | 286,342 | -0.52(-0.56%) |
Mar 25, 2015 | 94.44 | 94.44 | 91.83 | 91.83 | 234,674 | -2.71(-2.86%) |
Mar 24, 2015 | 94.35 | 95.21 | 93.89 | 94.54 | 414,059 | +0.06(+0.07%) |
Mar 23, 2015 | 95.04 | 95.18 | 93.92 | 94.48 | 281,703 | -0.55(-0.58%) |
Mar 20, 2015 | 94.82 | 95.37 | 94.65 | 95.03 | 766,920 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.66 | 92.79 | 94.25 | 321,773 | +1.45(+1.57%) |
Mar 18, 2015 | 92.78 | 92.99 | 91.41 | 92.80 | 398,690 | +0.02(+0.02%) |
Mar 17, 2015 | 92.21 | 93.02 | 91.97 | 92.78 | 346,496 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.37 | 90.82 | 92.21 | 346,437 | +1.64(+1.82%) |
Mar 13, 2015 | 91.24 | 91.96 | 90.40 | 90.57 | 234,084 | -0.91(-0.99%) |
Mar 12, 2015 | 89.16 | 91.63 | 89.15 | 91.48 | 532,456 | +2.33(+2.61%) |
Mar 11, 2015 | 89.99 | 90.32 | 89.01 | 89.15 | 539,553 | -0.51(-0.57%) |
Mar 10, 2015 | 91.42 | 91.42 | 89.65 | 89.66 | 642,350 | -2.11(-2.30%) |
Mar 09, 2015 | 91.28 | 92.31 | 91.19 | 91.77 | 353,452 | +0.44(+0.49%) |
Mar 06, 2015 | 93.35 | 93.35 | 91.16 | 91.33 | 390,754 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.63 | 93.46 | 93.60 | 334,990 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.55 | 92.11 | 93.51 | 384,316 | +0.41(+0.44%) |
Mar 03, 2015 | 94.67 | 94.67 | 92.96 | 93.10 | 525,896 | -1.46(-1.54%) |
Mar 02, 2015 | 92.27 | 94.62 | 92.12 | 94.56 | 653,597 | +2.63(+2.87%) |
Feb 27, 2015 | 94.16 | 94.16 | 91.76 | 91.93 | 737,524 | -2.24(-2.37%) |
Feb 26, 2015 | 94.07 | 94.97 | 93.88 | 94.16 | 402,661 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 94.99 | 92.81 | 94.10 | 730,666 | +0.36(+0.39%) |
Feb 24, 2015 | 93.71 | 96.39 | 92.41 | 93.74 | 1,776,025 | -0.88(-0.93%) |
Feb 23, 2015 | 92.83 | 94.86 | 92.80 | 94.61 | 1,019,257 | +1.81(+1.95%) |
Feb 20, 2015 | 92.29 | 93.33 | 92.05 | 92.80 | 509,765 | +0.68(+0.74%) |
Feb 19, 2015 | 92.56 | 92.81 | 91.96 | 92.12 | 332,400 | -0.09(-0.10%) |
Feb 18, 2015 | 91.21 | 92.43 | 91.02 | 92.21 | 404,503 | +1.07(+1.17%) |
Feb 17, 2015 | 90.54 | 91.35 | 90.05 | 91.15 | 223,152 | +0.61(+0.67%) |
Feb 13, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 252,485 | -0.51(-0.56%) |
Feb 12, 2015 | 91.00 | 91.37 | 90.15 | 91.05 | 353,441 | +0.10(+0.11%) |
Feb 11, 2015 | 91.56 | 91.75 | 90.29 | 90.95 | 242,881 | -0.43(-0.48%) |
Feb 10, 2015 | 89.93 | 91.90 | 89.82 | 91.38 | 337,416 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.42 | 88.73 | 89.30 | 276,096 | -1.11(-1.23%) |
Feb 06, 2015 | 90.33 | 90.88 | 89.59 | 90.41 | 313,670 | +0.11(+0.12%) |
Feb 05, 2015 | 90.54 | 90.92 | 89.67 | 90.30 | 254,749 | +0.02(+0.02%) |
Feb 04, 2015 | 89.02 | 91.00 | 88.97 | 90.29 | 332,388 | +0.32(+0.35%) |
Feb 03, 2015 | 89.45 | 90.03 | 88.25 | 89.97 | 316,721 | +1.17(+1.32%) |
Feb 02, 2015 | 90.18 | 90.34 | 87.61 | 88.80 | 467,387 | -0.88(-0.98%) |
Jan 30, 2015 | 90.93 | 91.60 | 89.65 | 89.68 | 517,729 | -2.03(-2.21%) |
Jan 29, 2015 | 90.66 | 91.99 | 89.84 | 91.71 | 586,270 | +1.27(+1.40%) |
Jan 28, 2015 | 90.36 | 91.40 | 89.58 | 90.44 | 528,779 | +0.87(+0.97%) |
Jan 27, 2015 | 88.77 | 89.98 | 88.51 | 89.57 | 382,631 | +0.17(+0.19%) |
Jan 26, 2015 | 88.73 | 89.56 | 88.71 | 89.40 | 411,676 | +0.58(+0.65%) |
Jan 23, 2015 | 89.76 | 90.16 | 88.80 | 88.82 | 441,350 | -0.82(-0.92%) |
Jan 22, 2015 | 88.73 | 89.77 | 88.19 | 89.64 | 359,419 | +1.48(+1.67%) |
Jan 21, 2015 | 88.08 | 88.56 | 87.68 | 88.17 | 432,028 | -0.12(-0.13%) |
Jan 20, 2015 | 89.59 | 89.59 | 87.94 | 88.29 | 526,925 | -0.89(-0.99%) |
Jan 16, 2015 | 87.36 | 89.25 | 86.73 | 89.17 | 778,026 | +1.50(+1.71%) |
Jan 15, 2015 | 89.55 | 89.55 | 85.90 | 87.67 | 1,636,624 | -1.88(-2.10%) |
Jan 14, 2015 | 90.76 | 92.44 | 89.43 | 89.55 | 847,770 | -2.53(-2.74%) |
Jan 13, 2015 | 92.80 | 94.09 | 91.66 | 92.08 | 700,801 | -0.38(-0.41%) |
Jan 12, 2015 | 91.18 | 92.54 | 91.00 | 92.46 | 471,696 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.35 | 90.35 | 90.99 | 750,407 | -0.25(-0.28%) |
Jan 08, 2015 | 89.13 | 91.26 | 88.88 | 91.25 | 780,328 | +2.97(+3.36%) |
Jan 07, 2015 | 86.33 | 88.36 | 85.98 | 88.28 | 689,862 | +2.91(+3.40%) |
Jan 06, 2015 | 85.49 | 86.59 | 84.35 | 85.37 | 803,805 | -1.07(-1.24%) |
Jan 05, 2015 | 86.34 | 86.86 | 85.19 | 86.44 | 630,403 | +1.07(+1.25%) |
Jan 02, 2015 | 85.38 | 86.03 | 84.70 | 85.37 | 442,953 | +0.11(+0.13%) |
Dec 31, 2014 | 86.34 | 85.26 | 85.26 | 85.26 | 324,277 | -0.68(-0.79%) |
Dec 30, 2014 | 86.49 | 87.27 | 85.83 | 85.94 | 384,210 | -0.47(-0.54%) |
Dec 29, 2014 | 86.51 | 87.02 | 86.31 | 86.41 | 361,245 | -0.01(-0.01%) |
Dec 26, 2014 | 86.32 | 86.78 | 86.26 | 86.42 | 179,627 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,723 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.77 | 86.46 | 86.57 | 351,005 | -0.25(-0.29%) |
Dec 22, 2014 | 86.76 | 87.96 | 86.07 | 86.83 | 375,453 | +0.19(+0.22%) |
Dec 19, 2014 | 85.74 | 87.31 | 85.70 | 86.64 | 838,486 | +1.12(+1.31%) |
Dec 18, 2014 | 85.01 | 85.51 | 84.32 | 85.51 | 477,186 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.03 | 83.21 | 84.59 | 479,132 | +0.46(+0.55%) |
Dec 16, 2014 | 84.86 | 84.97 | 83.53 | 84.13 | 461,678 | -0.98(-1.15%) |
Dec 15, 2014 | 85.93 | 86.29 | 84.67 | 85.11 | 355,836 | -0.97(-1.13%) |
Dec 12, 2014 | 84.82 | 86.63 | 84.24 | 86.08 | 284,734 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.68 | 84.56 | 85.22 | 420,595 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.01 | 84.17 | 84.27 | 265,578 | -1.44(-1.69%) |
Dec 09, 2014 | 85.73 | 85.81 | 84.77 | 85.71 | 211,623 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.76 | 84.90 | 86.14 | 299,921 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.48 | 85.68 | 399,991 | -0.94(-1.08%) |
Dec 04, 2014 | 86.44 | 87.00 | 86.21 | 86.62 | 341,618 | +0.21(+0.24%) |
Dec 03, 2014 | 86.06 | 86.66 | 85.66 | 86.41 | 257,428 | +0.55(+0.64%) |
Dec 02, 2014 | 85.06 | 85.99 | 85.02 | 85.86 | 644,664 | +0.80(+0.94%) |
Dec 01, 2014 | 84.69 | 86.43 | 84.50 | 85.06 | 423,654 | +0.32(+0.37%) |
Nov 28, 2014 | 83.82 | 86.22 | 83.82 | 84.74 | 253,197 | +0.56(+0.67%) |
Nov 26, 2014 | 84.08 | 84.18 | 84.18 | 84.18 | 214,956 | +0.06(+0.08%) |
Nov 25, 2014 | 84.23 | 84.55 | 83.81 | 84.12 | 346,449 | -0.19(-0.22%) |
Nov 24, 2014 | 83.81 | 84.56 | 83.36 | 84.31 | 281,928 | +0.60(+0.72%) |
Nov 21, 2014 | 84.16 | 84.23 | 83.34 | 83.71 | 374,218 | +0.21(+0.25%) |
Nov 20, 2014 | 82.32 | 84.06 | 82.23 | 83.50 | 400,146 | +0.96(+1.16%) |
Nov 19, 2014 | 82.72 | 82.82 | 81.84 | 82.54 | 300,710 | -0.10(-0.12%) |
Nov 18, 2014 | 82.31 | 82.92 | 82.17 | 82.64 | 338,064 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.16 | 82.17 | 82.19 | 326,770 | -0.40(-0.48%) |
Nov 14, 2014 | 83.03 | 83.51 | 82.42 | 82.59 | 267,947 | -0.37(-0.45%) |
Nov 13, 2014 | 83.06 | 83.48 | 82.50 | 82.96 | 283,804 | +0.20(+0.24%) |
Nov 12, 2014 | 82.36 | 82.95 | 81.95 | 82.76 | 471,382 | +0.07(+0.09%) |
Nov 11, 2014 | 83.28 | 83.42 | 82.42 | 82.69 | 293,575 | -0.46(-0.55%) |
Nov 10, 2014 | 82.05 | 83.29 | 81.82 | 83.15 | 293,338 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.07 | 81.58 | 81.99 | 331,714 | -0.05(-0.05%) |
Nov 06, 2014 | 81.83 | 82.37 | 81.32 | 82.03 | 543,561 | +0.32(+0.39%) |
Nov 05, 2014 | 81.13 | 81.75 | 80.90 | 81.72 | 538,559 | +0.23(+0.28%) |
Nov 04, 2014 | 80.95 | 81.60 | 80.95 | 81.49 | 514,430 | +0.63(+0.78%) |
Nov 03, 2014 | 80.50 | 80.98 | 80.21 | 80.86 | 438,276 | +0.69(+0.86%) |
Oct 31, 2014 | 80.55 | 80.65 | 80.03 | 80.17 | 590,942 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.02 | 80.26 | 305,292 | -0.09(-0.11%) |
Oct 29, 2014 | 79.94 | 80.45 | 79.62 | 80.35 | 379,532 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.36 | 79.47 | 80.36 | 435,899 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.17 | 79.70 | 354,360 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.49 | 78.60 | 79.17 | 541,490 | +0.34(+0.44%) |
Oct 23, 2014 | 78.51 | 78.95 | 78.15 | 78.83 | 848,231 | +0.77(+0.98%) |
Oct 22, 2014 | 77.76 | 78.41 | 77.45 | 78.06 | 612,920 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.90 | 76.98 | 77.65 | 950,692 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.79 | 76.63 | 77.66 | 443,051 | +1.05(+1.37%) |
Oct 17, 2014 | 76.48 | 76.75 | 76.13 | 76.61 | 622,418 | +0.82(+1.08%) |
Oct 16, 2014 | 74.54 | 76.15 | 74.50 | 75.79 | 1,186,190 | +0.25(+0.33%) |
Oct 15, 2014 | 75.49 | 76.51 | 75.23 | 75.53 | 1,720,657 | -0.59(-0.77%) |
Oct 14, 2014 | 70.63 | 76.31 | 70.43 | 76.12 | 2,522,884 | +7.75(+11.33%) |
Oct 13, 2014 | 68.75 | 69.93 | 68.30 | 68.37 | 866,947 | -0.62(-0.90%) |
Oct 10, 2014 | 69.13 | 69.87 | 68.81 | 69.00 | 549,446 | -0.26(-0.38%) |
Oct 09, 2014 | 70.35 | 70.39 | 69.20 | 69.26 | 447,070 | -1.10(-1.57%) |
Oct 08, 2014 | 69.57 | 70.44 | 68.91 | 70.36 | 672,503 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.14 | 69.29 | 69.36 | 509,394 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,519 | +0.14(+0.19%) |
Oct 03, 2014 | 70.35 | 70.59 | 70.05 | 70.16 | 613,165 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.24 | 69.41 | 70.05 | 612,952 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.62 | 1,483,573 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.49 | 664,359 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.02 | 70.10 | 397,927 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.77 | 374,328 | +0.88(+1.27%) |
Sep 25, 2014 | 69.01 | 69.07 | 68.41 | 68.90 | 335,153 | -0.05(-0.08%) |
Sep 24, 2014 | 68.47 | 69.06 | 68.45 | 68.95 | 190,559 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.47 | 299,050 | -0.03(-0.04%) |
Sep 22, 2014 | 69.47 | 69.49 | 68.32 | 68.50 | 286,470 | -1.03(-1.48%) |
Sep 19, 2014 | 69.32 | 69.74 | 68.90 | 69.53 | 565,329 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.53 | 68.88 | 69.29 | 419,446 | +0.15(+0.22%) |
Sep 17, 2014 | 69.16 | 69.48 | 68.83 | 69.14 | 337,448 | -0.01(-0.01%) |
Sep 16, 2014 | 68.59 | 69.31 | 68.41 | 69.15 | 465,425 | +0.33(+0.49%) |
Sep 15, 2014 | 68.78 | 68.93 | 68.49 | 68.82 | 225,774 | +0.16(+0.24%) |
Sep 12, 2014 | 68.84 | 68.86 | 68.36 | 68.65 | 300,640 | -0.19(-0.28%) |
Sep 11, 2014 | 68.50 | 68.97 | 68.40 | 68.84 | 219,617 | +0.24(+0.36%) |
Sep 10, 2014 | 67.91 | 68.63 | 67.91 | 68.60 | 291,239 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,803 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.85 | 68.11 | 68.45 | 371,629 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.82 | 67.64 | 68.79 | 220,114 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.84 | 180,866 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.05 | 361,673 | -0.35(-0.51%) |
Sep 02, 2014 | 68.09 | 68.54 | 67.89 | 68.40 | 346,001 | +0.50(+0.73%) |
Aug 29, 2014 | 67.76 | 67.91 | 67.91 | 67.91 | 306,663 | +0.17(+0.25%) |
Aug 28, 2014 | 67.46 | 67.88 | 67.17 | 67.73 | 205,090 | +0.09(+0.13%) |
Aug 27, 2014 | 67.81 | 67.87 | 67.48 | 67.64 | 256,475 | -0.08(-0.12%) |
Aug 26, 2014 | 67.51 | 67.97 | 67.26 | 67.73 | 246,529 | +0.20(+0.29%) |
Aug 25, 2014 | 67.14 | 67.58 | 66.92 | 67.53 | 196,892 | +0.90(+1.35%) |
Aug 22, 2014 | 67.14 | 67.14 | 66.62 | 66.63 | 281,332 | -0.65(-0.96%) |
Aug 21, 2014 | 67.34 | 67.42 | 66.79 | 67.28 | 375,183 | +0.08(+0.12%) |
Aug 20, 2014 | 67.54 | 67.54 | 66.97 | 67.19 | 290,449 | -0.44(-0.65%) |
Aug 19, 2014 | 67.77 | 67.86 | 67.47 | 67.64 | 175,264 | +0.10(+0.15%) |
Aug 18, 2014 | 67.33 | 67.83 | 67.33 | 67.54 | 250,138 | +0.44(+0.66%) |
Aug 15, 2014 | 67.49 | 67.49 | 66.63 | 67.10 | 237,958 | -0.18(-0.27%) |
Aug 14, 2014 | 67.01 | 67.27 | 66.71 | 67.28 | 213,955 | +0.23(+0.35%) |
Aug 13, 2014 | 66.60 | 67.17 | 66.29 | 67.04 | 370,082 | +0.71(+1.07%) |
Aug 12, 2014 | 65.50 | 66.43 | 65.48 | 66.33 | 602,039 | +0.85(+1.31%) |
Aug 11, 2014 | 65.19 | 65.49 | 64.79 | 65.48 | 301,529 | +0.62(+0.96%) |
Aug 08, 2014 | 64.33 | 64.83 | 64.26 | 64.85 | 450,439 | +0.65(+1.01%) |
Aug 07, 2014 | 64.49 | 64.92 | 64.11 | 64.21 | 351,033 | +0.01(+0.01%) |
Aug 06, 2014 | 63.99 | 64.84 | 63.94 | 64.20 | 504,189 | +0.03(+0.04%) |
Aug 05, 2014 | 63.95 | 64.67 | 63.85 | 64.17 | 640,248 | +0.00(+0.00%) |
Aug 04, 2014 | 64.24 | 64.43 | 63.77 | 64.17 | 896,603 | +1.02(+1.61%) |