Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.59 | 71.23 | 70.38 | 70.60 | 41,008 | -0.84(-1.18%) |
Mar 30, 2015 | 70.96 | 71.57 | 70.96 | 71.44 | 4,221 | +0.75(+1.06%) |
Mar 27, 2015 | 71.46 | 71.46 | 70.25 | 70.69 | 22,767 | -0.52(-0.73%) |
Mar 26, 2015 | 71.58 | 71.58 | 71.06 | 71.21 | 12,916 | -1.48(-2.04%) |
Mar 25, 2015 | 73.55 | 73.55 | 72.59 | 72.69 | 14,565 | -0.62(-0.85%) |
Mar 24, 2015 | 73.75 | 74.07 | 72.95 | 73.31 | 39,382 | -0.44(-0.60%) |
Mar 23, 2015 | 73.83 | 73.84 | 73.30 | 73.75 | 14,252 | +0.23(+0.31%) |
Mar 20, 2015 | 73.18 | 73.97 | 73.06 | 73.52 | 79,224 | +1.15(+1.59%) |
Mar 19, 2015 | 72.88 | 72.91 | 72.05 | 72.37 | 12,940 | -1.39(-1.88%) |
Mar 18, 2015 | 72.13 | 73.76 | 71.93 | 73.76 | 44,131 | +2.29(+3.20%) |
Mar 17, 2015 | 71.93 | 71.93 | 70.83 | 71.47 | 252,647 | -0.82(-1.13%) |
Mar 16, 2015 | 71.42 | 72.33 | 71.25 | 72.29 | 199,471 | +0.71(+0.99%) |
Mar 13, 2015 | 71.46 | 71.58 | 70.96 | 71.58 | 24,011 | -0.91(-1.26%) |
Mar 12, 2015 | 72.73 | 72.73 | 72.17 | 72.49 | 99,100 | -0.12(-0.17%) |
Mar 11, 2015 | 73.00 | 73.04 | 72.61 | 72.61 | 17,416 | -0.56(-0.77%) |
Mar 10, 2015 | 74.17 | 74.27 | 73.17 | 73.17 | 37,018 | -1.94(-2.58%) |
Mar 09, 2015 | 74.94 | 75.54 | 74.92 | 75.11 | 34,000 | +0.97(+1.31%) |
Mar 06, 2015 | 74.54 | 74.69 | 73.98 | 74.14 | 140,129 | -0.69(-0.92%) |
Mar 05, 2015 | 74.01 | 75.10 | 73.88 | 74.83 | 427,721 | +2.27(+3.12%) |
Mar 04, 2015 | 72.83 | 72.19 | 72.56 | 103,729 | +0.37(+0.51%) | |
Mar 03, 2015 | 72.42 | 72.18 | 72.19 | 5,826 | +0.41(+0.58%) | |
Mar 02, 2015 | 71.80 | 71.94 | 71.46 | 71.78 | 7,052 | -1.56(-2.13%) |
Feb 27, 2015 | 73.08 | 73.73 | 73.08 | 73.33 | 14,017 | +0.84(+1.16%) |
Feb 26, 2015 | 72.38 | 72.84 | 72.28 | 72.50 | 8,718 | -0.02(-0.03%) |
Feb 25, 2015 | 72.42 | 72.98 | 72.20 | 72.52 | 33,866 | +0.01(+0.01%) |
Feb 24, 2015 | 72.07 | 72.51 | 71.96 | 72.51 | 8,514 | -0.69(-0.94%) |
Feb 23, 2015 | 73.42 | 73.54 | 73.05 | 73.20 | 13,101 | -0.89(-1.20%) |
Feb 20, 2015 | 73.51 | 74.09 | 73.30 | 74.09 | 10,032 | -0.18(-0.25%) |
Feb 19, 2015 | 74.00 | 74.61 | 74.00 | 74.27 | 11,251 | +1.93(+2.67%) |
Feb 18, 2015 | 70.84 | 72.72 | 70.84 | 72.34 | 22,137 | +1.54(+2.18%) |
Feb 17, 2015 | 70.73 | 71.10 | 70.29 | 70.80 | 145,892 | -2.03(-2.79%) |
Feb 13, 2015 | 72.83 | 72.83 | 72.83 | 0 | +2.55(+3.63%) | |
Feb 12, 2015 | 69.62 | 70.28 | 69.04 | 70.28 | 969,849 | +1.09(+1.58%) |
Feb 11, 2015 | 69.84 | 69.84 | 68.97 | 69.19 | 294,419 | -1.59(-2.25%) |
Feb 10, 2015 | 69.96 | 70.79 | 69.94 | 70.78 | 58,880 | +1.83(+2.65%) |
Feb 09, 2015 | 68.67 | 69.09 | 68.67 | 68.95 | 27,062 | -0.56(-0.81%) |
Feb 06, 2015 | 70.41 | 70.41 | 69.31 | 69.51 | 24,357 | -1.35(-1.91%) |
Feb 05, 2015 | 70.00 | 70.86 | 70.00 | 70.86 | 12,120 | +2.15(+3.13%) |
Feb 04, 2015 | 68.51 | 68.98 | 68.34 | 68.71 | 17,425 | +0.03(+0.04%) |
Feb 03, 2015 | 68.13 | 68.68 | 67.95 | 68.68 | 11,748 | +1.49(+2.22%) |
Feb 02, 2015 | 67.33 | 67.33 | 66.26 | 67.19 | 56,149 | -0.42(-0.62%) |
Jan 30, 2015 | 68.00 | 68.00 | 67.34 | 67.61 | 21,339 | -0.08(-0.12%) |
Jan 29, 2015 | 67.52 | 67.72 | 66.95 | 67.69 | 25,993 | +0.86(+1.28%) |
Jan 28, 2015 | 66.76 | 67.53 | 66.68 | 66.83 | 26,857 | -0.58(-0.85%) |
Jan 27, 2015 | 67.34 | 67.86 | 67.06 | 67.41 | 91,293 | -1.13(-1.65%) |
Jan 26, 2015 | 68.09 | 68.90 | 67.92 | 68.54 | 42,527 | +0.04(+0.06%) |
Jan 23, 2015 | 67.87 | 68.57 | 67.86 | 68.50 | 78,445 | -0.02(-0.03%) |
Jan 22, 2015 | 68.00 | 68.83 | 67.77 | 68.52 | 30,278 | +0.58(+0.85%) |
Jan 21, 2015 | 67.52 | 67.95 | 67.07 | 67.94 | 60,393 | +0.23(+0.34%) |
Jan 20, 2015 | 66.88 | 67.71 | 66.80 | 67.71 | 39,670 | +1.53(+2.31%) |
Jan 16, 2015 | 66.18 | 66.18 | 66.18 | 0 | +0.98(+1.50%) | |
Jan 15, 2015 | 65.53 | 64.80 | 65.20 | 38,173 | -0.52(-0.79%) | |
Jan 14, 2015 | 65.05 | 65.80 | 65.05 | 65.72 | 26,955 | +0.28(+0.43%) |
Jan 13, 2015 | 65.44 | 130,395 | -0.46(-0.70%) | |||
Jan 12, 2015 | 66.09 | 66.30 | 65.53 | 65.90 | 47,146 | +0.26(+0.40%) |
Jan 09, 2015 | 66.42 | 66.42 | 64.97 | 65.64 | 64,762 | -0.86(-1.29%) |
Jan 08, 2015 | 66.16 | 66.78 | 66.16 | 66.50 | 47,039 | +1.37(+2.10%) |
Jan 07, 2015 | 64.77 | 65.42 | 64.77 | 65.13 | 18,327 | +0.14(+0.22%) |
Jan 06, 2015 | 65.71 | 65.71 | 64.55 | 64.98 | 66,903 | -0.20(-0.31%) |
Jan 05, 2015 | 65.00 | 65.24 | 64.50 | 65.19 | 34,300 | -1.15(-1.73%) |
Jan 02, 2015 | 66.66 | 66.66 | 66.12 | 66.34 | 41,839 | -0.85(-1.27%) |
Dec 31, 2014 | 67.19 | 67.19 | 67.19 | 0 | +0.59(+0.89%) | |
Dec 30, 2014 | 67.11 | 67.48 | 66.58 | 66.60 | 65,240 | -1.62(-2.37%) |
Dec 29, 2014 | 68.03 | 68.45 | 68.03 | 68.22 | 40,568 | +0.00(+0.00%) |
Dec 26, 2014 | 68.33 | 68.56 | 67.95 | 68.22 | 15,886 | +0.30(+0.44%) |
Dec 24, 2014 | 67.92 | 67.92 | 67.92 | 0 | +0.15(+0.21%) | |
Dec 23, 2014 | 67.46 | 68.10 | 67.45 | 67.77 | 49,987 | -1.01(-1.47%) |
Dec 22, 2014 | 68.42 | 68.80 | 68.18 | 68.78 | 32,063 | +0.31(+0.45%) |
Dec 19, 2014 | 68.00 | 68.53 | 67.84 | 68.47 | 31,106 | +0.69(+1.03%) |
Dec 18, 2014 | 66.72 | 67.85 | 66.62 | 67.78 | 108,836 | +1.78(+2.69%) |
Dec 17, 2014 | 65.37 | 66.33 | 65.27 | 66.00 | 66,148 | +0.97(+1.49%) |
Dec 16, 2014 | 65.91 | 65.03 | 63,811 | +1.39(+2.18%) | ||
Dec 15, 2014 | 63.85 | 64.31 | 63.21 | 63.64 | 177,174 | +0.56(+0.89%) |
Dec 12, 2014 | 64.63 | 64.67 | 62.93 | 63.08 | 33,396 | -2.72(-4.13%) |
Dec 11, 2014 | 65.61 | 66.00 | 65.56 | 65.80 | 217,041 | -1.98(-2.92%) |
Dec 10, 2014 | 69.53 | 69.53 | 67.23 | 67.78 | 147,936 | -0.05(-0.07%) |
Dec 09, 2014 | 68.17 | 68.18 | 67.55 | 67.83 | 87,963 | -1.85(-2.65%) |
Dec 08, 2014 | 69.60 | 70.00 | 69.43 | 69.68 | 36,112 | -0.38(-0.54%) |
Dec 05, 2014 | 70.34 | 70.55 | 69.90 | 70.06 | 35,429 | +0.71(+1.02%) |
Dec 04, 2014 | 68.98 | 69.60 | 68.73 | 69.35 | 153,438 | +1.13(+1.66%) |
Dec 03, 2014 | 68.02 | 68.38 | 67.79 | 68.22 | 473,876 | +0.87(+1.29%) |
Dec 02, 2014 | 67.13 | 67.35 | 66.78 | 67.35 | 30,897 | +0.20(+0.30%) |
Dec 01, 2014 | 67.16 | 67.27 | 67.00 | 67.15 | 23,782 | +1.35(+2.05%) |
Nov 28, 2014 | 65.90 | 66.30 | 65.69 | 65.80 | 12,672 | -2.91(-4.24%) |
Nov 26, 2014 | 68.71 | 68.71 | 68.71 | 0 | +0.41(+0.60%) | |
Nov 25, 2014 | 67.35 | 68.30 | 67.28 | 68.30 | 118,395 | +1.66(+2.50%) |
Nov 24, 2014 | 66.80 | 67.49 | 66.45 | 66.64 | 77,976 | +0.01(+0.02%) |
Nov 21, 2014 | 67.16 | 67.16 | 66.32 | 66.62 | 45,771 | +0.37(+0.56%) |
Nov 20, 2014 | 66.20 | 66.45 | 66.01 | 66.25 | 28,464 | -0.01(-0.02%) |
Nov 19, 2014 | 66.12 | 66.68 | 65.91 | 66.26 | 169,929 | +0.32(+0.49%) |
Nov 18, 2014 | 66.25 | 66.44 | 65.86 | 65.94 | 66,383 | -0.57(-0.86%) |
Nov 17, 2014 | 66.78 | 66.30 | 66.51 | 38,693 | +0.33(+0.50%) | |
Nov 14, 2014 | 66.44 | 66.94 | 66.18 | 66.18 | 98,812 | -0.50(-0.76%) |
Nov 13, 2014 | 66.55 | 67.00 | 66.35 | 66.69 | 620,595 | -1.30(-1.90%) |
Nov 12, 2014 | 67.93 | 68.29 | 67.81 | 67.98 | 24,357 | -1.86(-2.66%) |
Nov 11, 2014 | 69.60 | 69.84 | 69.39 | 69.84 | 37,186 | +0.44(+0.63%) |
Nov 10, 2014 | 69.48 | 69.56 | 69.23 | 69.40 | 24,816 | +0.15(+0.21%) |
Nov 07, 2014 | 68.98 | 69.35 | 68.67 | 69.25 | 48,615 | -0.02(-0.03%) |
Nov 06, 2014 | 69.72 | 69.85 | 69.02 | 69.27 | 33,897 | +0.92(+1.35%) |
Nov 05, 2014 | 68.07 | 68.42 | 67.88 | 68.35 | 33,278 | +0.50(+0.74%) |
Nov 04, 2014 | 68.00 | 68.25 | 67.45 | 67.85 | 135,728 | +0.95(+1.42%) |
Nov 03, 2014 | 67.46 | 67.46 | 66.65 | 66.90 | 26,529 | -0.56(-0.83%) |
Oct 31, 2014 | 67.13 | 67.75 | 66.36 | 67.46 | 26,969 | +1.96(+2.99%) |
Oct 30, 2014 | 64.52 | 65.68 | 64.41 | 65.50 | 24,173 | +1.34(+2.09%) |
Oct 29, 2014 | 64.45 | 64.95 | 64.15 | 64.16 | 27,897 | +0.46(+0.72%) |
Oct 28, 2014 | 63.79 | 63.89 | 63.50 | 63.70 | 82,345 | +0.64(+1.02%) |
Oct 27, 2014 | 63.50 | 64.48 | 62.98 | 63.06 | 18,237 | -1.42(-2.20%) |
Oct 24, 2014 | 64.06 | 64.48 | 64.00 | 64.48 | 22,939 | +0.16(+0.25%) |
Oct 23, 2014 | 63.80 | 64.67 | 63.46 | 64.32 | 27,571 | +0.10(+0.16%) |
Oct 22, 2014 | 64.51 | 65.05 | 64.07 | 64.22 | 69,561 | -0.84(-1.28%) |
Oct 21, 2014 | 65.69 | 66.00 | 64.59 | 65.06 | 172,721 | -1.25(-1.89%) |
Oct 20, 2014 | 67.12 | 67.16 | 65.75 | 66.31 | 48,862 | -0.93(-1.38%) |
Oct 17, 2014 | 64.34 | 68.20 | 64.00 | 67.24 | 53,769 | -8.47(-11.19%) |
Oct 16, 2014 | 73.80 | 76.00 | 73.80 | 75.71 | 26,152 | +1.07(+1.43%) |
Oct 15, 2014 | 75.74 | 75.74 | 73.44 | 74.64 | 75,166 | -1.31(-1.72%) |
Oct 14, 2014 | 76.33 | 76.67 | 75.87 | 75.95 | 106,192 | +1.17(+1.56%) |
Oct 13, 2014 | 76.44 | 76.44 | 74.68 | 74.78 | 25,956 | +0.10(+0.13%) |
Oct 10, 2014 | 75.37 | 75.37 | 74.36 | 74.68 | 52,936 | -0.72(-0.95%) |
Oct 09, 2014 | 77.23 | 77.23 | 75.40 | 75.40 | 39,027 | -2.05(-2.65%) |
Oct 08, 2014 | 75.89 | 77.45 | 75.74 | 77.45 | 5,843 | +1.84(+2.43%) |
Oct 07, 2014 | 75.63 | 75.94 | 75.53 | 75.61 | 4,336 | -1.97(-2.54%) |
Oct 06, 2014 | 77.03 | 77.64 | 77.00 | 77.58 | 24,109 | +1.16(+1.52%) |
Oct 03, 2014 | 76.01 | 76.59 | 75.84 | 76.42 | 44,154 | -0.01(-0.01%) |
Oct 02, 2014 | 76.11 | 76.65 | 75.99 | 76.43 | 38,748 | -0.13(-0.17%) |
Oct 01, 2014 | 77.23 | 77.23 | 76.25 | 76.56 | 10,463 | -1.99(-2.53%) |
Sep 30, 2014 | 78.16 | 78.74 | 78.16 | 78.55 | 16,964 | -0.41(-0.52%) |
Sep 29, 2014 | 78.90 | 79.21 | 78.67 | 78.96 | 7,657 | -0.03(-0.04%) |
Sep 26, 2014 | 78.58 | 79.04 | 78.45 | 78.99 | 14,224 | +0.42(+0.54%) |
Sep 25, 2014 | 79.52 | 79.52 | 78.28 | 78.56 | 15,464 | -1.30(-1.62%) |
Sep 24, 2014 | 79.62 | 80.10 | 79.56 | 79.86 | 10,447 | +0.60(+0.76%) |
Sep 23, 2014 | 80.00 | 80.00 | 79.25 | 79.26 | 11,479 | -3.18(-3.86%) |
Sep 22, 2014 | 82.83 | 83.65 | 82.06 | 82.44 | 16,741 | -0.58(-0.69%) |
Sep 19, 2014 | 83.74 | 83.74 | 82.86 | 83.02 | 6,247 | -0.45(-0.54%) |
Sep 18, 2014 | 83.19 | 83.91 | 82.72 | 83.47 | 7,377 | +0.75(+0.91%) |
Sep 17, 2014 | 83.19 | 83.36 | 82.53 | 82.72 | 13,809 | -0.23(-0.28%) |
Sep 16, 2014 | 82.60 | 83.02 | 82.07 | 82.95 | 19,506 | +0.44(+0.53%) |
Sep 15, 2014 | 82.70 | 83.00 | 82.00 | 82.52 | 91,482 | -1.06(-1.27%) |
Sep 12, 2014 | 83.37 | 83.58 | 83.58 | 12,827 | +0.21(+0.25%) | |
Sep 11, 2014 | 83.98 | 83.98 | 83.07 | 83.37 | 18,674 | -0.85(-1.01%) |
Sep 10, 2014 | 84.30 | 83.12 | 84.22 | 29,754 | +1.55(+1.87%) | |
Sep 09, 2014 | 82.70 | 82.92 | 82.50 | 82.67 | 13,627 | +0.52(+0.63%) |
Sep 08, 2014 | 82.52 | 82.78 | 82.00 | 82.15 | 12,509 | -1.85(-2.20%) |
Sep 05, 2014 | 83.86 | 84.00 | 83.48 | 84.00 | 13,850 | +0.06(+0.07%) |
Sep 04, 2014 | 84.43 | 84.58 | 83.88 | 83.94 | 16,071 | -0.95(-1.12%) |
Sep 03, 2014 | 85.40 | 85.57 | 84.54 | 84.89 | 16,188 | -0.77(-0.90%) |
Sep 02, 2014 | 85.89 | 85.89 | 85.06 | 85.66 | 16,272 | +0.75(+0.88%) |
Aug 29, 2014 | 84.91 | 84.91 | 84.91 | 0 | -0.43(-0.50%) | |
Aug 28, 2014 | 85.40 | 85.55 | 85.28 | 85.34 | 10,728 | -0.86(-1.00%) |
Aug 27, 2014 | 86.71 | 86.71 | 86.13 | 86.20 | 10,459 | +0.91(+1.07%) |
Aug 26, 2014 | 85.84 | 85.84 | 85.20 | 85.29 | 15,655 | -0.17(-0.20%) |
Aug 25, 2014 | 85.01 | 85.70 | 85.01 | 85.46 | 9,023 | +0.15(+0.18%) |
Aug 22, 2014 | 85.90 | 85.90 | 84.85 | 85.31 | 6,011 | -1.16(-1.34%) |
Aug 21, 2014 | 87.24 | 87.24 | 86.17 | 86.47 | 6,639 | +0.91(+1.06%) |
Aug 20, 2014 | 86.08 | 86.08 | 85.34 | 85.56 | 6,727 | -0.75(-0.87%) |
Aug 19, 2014 | 87.75 | 87.75 | 86.02 | 86.32 | 17,607 | -2.60(-2.92%) |
Aug 18, 2014 | 88.90 | 88.92 | 88.83 | 88.92 | 2,353 | +0.91(+1.03%) |
Aug 15, 2014 | 89.02 | 88.01 | 88.01 | 5,750 | +0.22(+0.25%) | |
Aug 14, 2014 | 88.03 | 87.38 | 87.79 | 3,556 | +0.57(+0.65%) | |
Aug 13, 2014 | 87.79 | 87.79 | 86.85 | 87.22 | 3,828 | -0.81(-0.92%) |
Aug 12, 2014 | 87.83 | 88.03 | 87.38 | 88.03 | 16,580 | -0.21(-0.24%) |
Aug 11, 2014 | 88.41 | 88.41 | 88.00 | 88.24 | 7,060 | -0.39(-0.44%) |
Aug 08, 2014 | 88.03 | 88.51 | 87.92 | 88.63 | 8,295 | +0.68(+0.77%) |
Aug 07, 2014 | 88.58 | 88.58 | 87.91 | 87.95 | 10,841 | -0.21(-0.24%) |
Aug 06, 2014 | 87.78 | 88.32 | 87.69 | 88.16 | 5,217 | +0.49(+0.56%) |
Aug 05, 2014 | 86.86 | 87.92 | 86.86 | 87.67 | 10,546 | -0.69(-0.78%) |
Aug 04, 2014 | 87.96 | 88.66 | 87.38 | 88.36 | 12,852 | +0.19(+0.21%) |
Aug 01, 2014 | 88.44 | 88.51 | 87.66 | 88.17 | 36,181 | +0.47(+0.54%) |
Jul 31, 2014 | 87.32 | 88.60 | 87.26 | 87.70 | 44,410 | -2.20(-2.45%) |
Jul 30, 2014 | 89.04 | 89.95 | 88.75 | 89.91 | 11,643 | +0.67(+0.75%) |
Jul 29, 2014 | 89.88 | 89.94 | 89.08 | 89.24 | 13,358 | -1.15(-1.27%) |
Jul 28, 2014 | 90.43 | 89.83 | 90.39 | 29,128 | +0.39(+0.43%) | |
Jul 25, 2014 | 90.10 | 90.25 | 89.84 | 90.00 | 14,277 | +0.59(+0.66%) |
Jul 24, 2014 | 89.49 | 90.04 | 88.98 | 89.41 | 21,425 | -0.16(-0.18%) |
Jul 23, 2014 | 89.62 | 89.62 | 89.14 | 89.57 | 9,893 | -0.14(-0.16%) |
Jul 22, 2014 | 89.64 | 89.83 | 89.40 | 89.71 | 7,612 | +0.93(+1.05%) |
Jul 21, 2014 | 88.35 | 88.78 | 88.35 | 88.78 | 4,897 | -0.11(-0.12%) |
Jul 18, 2014 | 88.45 | 89.01 | 87.98 | 88.89 | 5,401 | -0.54(-0.60%) |
Jul 17, 2014 | 90.45 | 90.45 | 89.15 | 89.43 | 15,656 | -2.08(-2.27%) |
Jul 16, 2014 | 92.23 | 92.23 | 91.22 | 91.50 | 7,527 | +1.65(+1.84%) |
Jul 15, 2014 | 90.61 | 90.61 | 89.65 | 89.85 | 4,277 | -0.45(-0.50%) |
Jul 14, 2014 | 90.02 | 90.41 | 90.02 | 90.30 | 2,922 | +1.22(+1.37%) |
Jul 11, 2014 | 89.14 | 89.25 | 88.92 | 89.08 | 14,341 | -0.62(-0.69%) |
Jul 10, 2014 | 89.90 | 89.90 | 89.31 | 89.70 | 5,019 | -0.99(-1.09%) |
Jul 09, 2014 | 90.72 | 90.72 | 90.16 | 90.69 | 6,380 | -0.17(-0.19%) |
Jul 08, 2014 | 91.05 | 91.29 | 90.85 | 90.86 | 5,174 | -0.42(-0.46%) |
Jul 07, 2014 | 91.13 | 91.30 | 90.86 | 91.28 | 5,538 | -0.64(-0.70%) |
Jul 03, 2014 | 91.92 | 91.92 | 91.92 | 0 | +1.21(+1.33%) | |
Jul 02, 2014 | 90.75 | 90.75 | 90.68 | 90.71 | 4,018 | -1.63(-1.77%) |
Jul 01, 2014 | 92.09 | 92.50 | 91.90 | 92.34 | 44,824 | -0.03(-0.03%) |
Jun 30, 2014 | 91.74 | 92.37 | 91.50 | 92.37 | 12,446 | +0.82(+0.90%) |
Jun 27, 2014 | 90.70 | 91.70 | 90.70 | 91.55 | 8,732 | +1.85(+2.06%) |
Jun 26, 2014 | 89.59 | 89.80 | 89.05 | 89.70 | 14,536 | +0.45(+0.50%) |
Jun 25, 2014 | 89.37 | 89.47 | 89.10 | 89.25 | 5,649 | +1.27(+1.44%) |
Jun 24, 2014 | 89.47 | 89.47 | 87.99 | 87.99 | 11,038 | -2.11(-2.34%) |
Jun 23, 2014 | 91.40 | 91.45 | 90.00 | 90.10 | 13,798 | -2.70(-2.91%) |
Jun 20, 2014 | 93.36 | 93.40 | 92.62 | 92.80 | 9,768 | -0.78(-0.84%) |
Jun 19, 2014 | 92.10 | 93.59 | 92.10 | 93.58 | 22,293 | +6.65(+7.65%) |
Jun 18, 2014 | 86.41 | 86.93 | 86.10 | 86.93 | 16,232 | +0.69(+0.80%) |
Jun 17, 2014 | 86.06 | 86.62 | 86.05 | 86.24 | 39,533 | +0.27(+0.31%) |
Jun 16, 2014 | 85.60 | 86.10 | 84.96 | 85.97 | 16,103 | -1.15(-1.32%) |
Jun 13, 2014 | 86.69 | 87.12 | 86.50 | 87.12 | 7,354 | +0.57(+0.66%) |
Jun 12, 2014 | 86.97 | 87.11 | 86.41 | 86.55 | 26,862 | +0.41(+0.48%) |
Jun 11, 2014 | 89.00 | 89.00 | 85.78 | 86.14 | 9,422 | -5.03(-5.52%) |
Jun 10, 2014 | 90.60 | 91.17 | 90.60 | 91.17 | 9,488 | +0.32(+0.35%) |
Jun 06, 2014 | 90.41 | 91.19 | 90.37 | 90.85 | 20,636 | +0.09(+0.10%) |
Jun 05, 2014 | 89.73 | 90.77 | 89.64 | 90.76 | 8,828 | +1.49(+1.67%) |
Jun 04, 2014 | 88.80 | 89.32 | 88.76 | 89.27 | 7,949 | +0.14(+0.16%) |
Jun 03, 2014 | 89.03 | 89.33 | 88.75 | 89.12 | 9,677 | -0.39(-0.44%) |
Jun 02, 2014 | 88.52 | 89.54 | 88.07 | 89.52 | 24,680 | +1.82(+2.08%) |
May 30, 2014 | 87.35 | 87.94 | 87.35 | 87.70 | 4,569 | +0.42(+0.48%) |
May 29, 2014 | 85.83 | 87.28 | 85.83 | 87.28 | 8,578 | +1.81(+2.11%) |
May 28, 2014 | 85.57 | 85.65 | 84.79 | 85.47 | 26,924 | +0.85(+1.01%) |
May 27, 2014 | 84.92 | 84.92 | 84.30 | 84.62 | 10,810 | -0.05(-0.06%) |
May 23, 2014 | 84.67 | 84.67 | 84.67 | 0 | -0.19(-0.23%) | |
May 22, 2014 | 84.95 | 85.07 | 84.68 | 84.86 | 7,194 | -0.25(-0.29%) |
May 21, 2014 | 85.10 | 85.14 | 84.56 | 85.11 | 8,907 | +0.25(+0.29%) |
May 20, 2014 | 85.60 | 85.60 | 84.57 | 84.86 | 11,863 | -1.84(-2.12%) |
May 19, 2014 | 85.20 | 86.70 | 85.20 | 86.70 | 8,212 | +1.72(+2.02%) |
May 16, 2014 | 84.57 | 85.28 | 84.33 | 84.98 | 13,198 | -1.76(-2.03%) |
May 15, 2014 | 86.66 | 86.76 | 85.76 | 86.74 | 10,991 | +0.12(+0.14%) |
May 14, 2014 | 86.87 | 87.32 | 86.47 | 86.62 | 17,242 | -0.56(-0.64%) |
May 13, 2014 | 86.50 | 87.26 | 86.50 | 87.18 | 6,517 | +2.09(+2.46%) |
May 12, 2014 | 85.31 | 85.45 | 84.99 | 85.09 | 11,944 | +0.35(+0.41%) |
May 09, 2014 | 85.58 | 85.58 | 84.45 | 84.74 | 16,011 | -1.07(-1.25%) |
May 08, 2014 | 85.81 | 86.48 | 85.81 | 85.81 | 13,586 | -0.11(-0.13%) |
May 07, 2014 | 86.61 | 86.91 | 85.61 | 85.92 | 26,237 | -2.54(-2.87%) |
May 06, 2014 | 87.98 | 88.89 | 87.54 | 88.46 | 4,102 | +1.16(+1.33%) |
May 05, 2014 | 86.70 | 87.30 | 86.66 | 87.30 | 10,396 | +0.48(+0.55%) |
May 02, 2014 | 86.99 | 87.48 | 86.76 | 86.82 | 13,871 | -1.18(-1.34%) |
May 01, 2014 | 87.57 | 88.35 | 87.57 | 88.00 | 12,596 | -1.04(-1.17%) |
Apr 30, 2014 | 88.65 | 89.53 | 88.59 | 89.04 | 31,965 | -0.26(-0.29%) |
Apr 29, 2014 | 86.81 | 89.30 | 86.12 | 89.30 | 29,231 | +2.45(+2.82%) |
Apr 28, 2014 | 86.86 | 87.00 | 86.31 | 86.85 | 9,358 | -0.65(-0.74%) |
Apr 25, 2014 | 87.90 | 87.95 | 87.46 | 87.50 | 16,321 | +0.34(+0.39%) |
Apr 24, 2014 | 87.57 | 87.57 | 86.26 | 87.16 | 29,064 | +0.05(+0.06%) |
Apr 23, 2014 | 88.25 | 88.50 | 86.78 | 87.11 | 495,482 | -2.76(-3.07%) |
Apr 22, 2014 | 89.27 | 89.88 | 89.27 | 89.87 | 228,987 | +1.19(+1.34%) |
Apr 21, 2014 | 87.65 | 89.05 | 87.65 | 88.68 | 13,264 | +0.34(+0.38%) |
Apr 17, 2014 | 88.34 | 88.34 | 88.34 | 0 | +1.79(+2.07%) | |
Apr 16, 2014 | 86.20 | 86.56 | 86.01 | 86.55 | 14,913 | +1.55(+1.82%) |
Apr 15, 2014 | 85.58 | 85.83 | 84.50 | 85.00 | 7,821 | -0.66(-0.77%) |
Apr 14, 2014 | 86.23 | 86.23 | 84.86 | 85.66 | 4,820 | -0.84(-0.97%) |
Apr 11, 2014 | 87.60 | 87.60 | 86.26 | 86.50 | 0 | -2.61(-2.93%) |
Apr 10, 2014 | 89.12 | 89.54 | 88.71 | 89.11 | 5,158 | -1.45(-1.60%) |
Apr 09, 2014 | 89.33 | 90.59 | 89.33 | 90.56 | 29,600 | +1.85(+2.09%) |
Apr 08, 2014 | 88.69 | 88.84 | 87.86 | 88.71 | 12,059 | -0.36(-0.40%) |
Apr 07, 2014 | 90.00 | 90.00 | 88.95 | 89.07 | 7,785 | -0.69(-0.77%) |
Apr 04, 2014 | 91.50 | 91.50 | 89.76 | 89.76 | 0 | -1.51(-1.65%) |
Apr 03, 2014 | 91.80 | 91.80 | 90.88 | 91.27 | 10,039 | -0.45(-0.49%) |
Apr 02, 2014 | 91.69 | 92.15 | 91.30 | 91.72 | 27,745 | -0.27(-0.29%) |