Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.18 | 69.19 | 67.96 | 68.72 | 13,960 | +0.28(+0.41%) |
Mar 30, 2015 | 68.32 | 69.27 | 68.32 | 68.44 | 16,804 | +0.19(+0.28%) |
Mar 27, 2015 | 67.53 | 68.28 | 67.53 | 68.25 | 22,476 | +0.74(+1.10%) |
Mar 26, 2015 | 67.89 | 67.89 | 67.12 | 67.51 | 16,534 | -0.51(-0.75%) |
Mar 25, 2015 | 69.20 | 69.31 | 68.02 | 68.02 | 41,080 | -1.27(-1.83%) |
Mar 24, 2015 | 70.59 | 70.65 | 69.29 | 69.29 | 14,558 | -1.67(-2.35%) |
Mar 23, 2015 | 70.43 | 71.22 | 70.36 | 70.96 | 16,897 | +0.85(+1.21%) |
Mar 20, 2015 | 69.30 | 70.54 | 69.26 | 70.11 | 55,983 | +0.89(+1.29%) |
Mar 19, 2015 | 68.88 | 69.56 | 68.82 | 69.22 | 42,726 | +0.10(+0.14%) |
Mar 18, 2015 | 68.66 | 69.36 | 68.21 | 69.12 | 42,858 | +0.00(+0.00%) |
Mar 17, 2015 | 68.99 | 69.40 | 68.72 | 69.12 | 29,424 | -0.37(-0.53%) |
Mar 16, 2015 | 68.92 | 69.87 | 68.53 | 69.49 | 53,599 | +1.14(+1.67%) |
Mar 13, 2015 | 69.79 | 69.81 | 67.90 | 68.35 | 47,890 | -1.55(-2.22%) |
Mar 12, 2015 | 69.53 | 70.18 | 69.25 | 69.90 | 15,513 | +0.56(+0.81%) |
Mar 11, 2015 | 69.80 | 69.83 | 69.02 | 69.34 | 22,243 | -0.61(-0.87%) |
Mar 10, 2015 | 71.01 | 71.05 | 69.94 | 69.95 | 25,497 | -1.50(-2.10%) |
Mar 09, 2015 | 70.45 | 71.98 | 70.12 | 71.45 | 40,159 | +1.10(+1.56%) |
Mar 06, 2015 | 70.44 | 71.08 | 69.78 | 70.35 | 47,114 | -0.15(-0.21%) |
Mar 05, 2015 | 71.31 | 71.31 | 70.34 | 70.50 | 31,283 | -0.70(-0.98%) |
Mar 04, 2015 | 72.00 | 71.94 | 70.49 | 71.20 | 28,658 | -0.74(-1.03%) |
Mar 03, 2015 | 71.11 | 72.12 | 70.98 | 71.94 | 21,642 | +0.86(+1.21%) |
Mar 02, 2015 | 70.50 | 71.53 | 70.50 | 71.08 | 18,678 | +0.86(+1.22%) |
Feb 27, 2015 | 70.16 | 70.98 | 69.91 | 70.22 | 18,291 | +0.38(+0.54%) |
Feb 26, 2015 | 70.69 | 70.69 | 69.23 | 69.84 | 23,308 | -0.54(-0.77%) |
Feb 25, 2015 | 71.03 | 71.03 | 70.24 | 70.38 | 11,093 | -0.50(-0.71%) |
Feb 24, 2015 | 70.57 | 71.16 | 70.50 | 70.88 | 21,684 | +0.28(+0.40%) |
Feb 23, 2015 | 70.03 | 70.66 | 69.55 | 70.60 | 70,731 | +0.57(+0.81%) |
Feb 20, 2015 | 69.38 | 70.07 | 68.67 | 70.03 | 39,954 | +0.47(+0.68%) |
Feb 19, 2015 | 68.05 | 69.70 | 67.92 | 69.56 | 38,740 | +1.25(+1.83%) |
Feb 18, 2015 | 69.20 | 69.56 | 68.17 | 68.31 | 15,209 | -1.08(-1.56%) |
Feb 17, 2015 | 69.21 | 69.62 | 68.40 | 69.39 | 19,573 | +0.31(+0.45%) |
Feb 13, 2015 | 68.06 | 69.08 | 69.08 | 69.08 | 17,300 | +1.02(+1.50%) |
Feb 12, 2015 | 67.84 | 68.19 | 66.83 | 68.06 | 28,910 | +0.79(+1.17%) |
Feb 11, 2015 | 68.24 | 68.24 | 66.88 | 67.27 | 33,636 | -0.99(-1.45%) |
Feb 10, 2015 | 69.00 | 69.00 | 67.65 | 68.26 | 14,591 | -0.15(-0.22%) |
Feb 09, 2015 | 66.72 | 68.58 | 66.72 | 68.41 | 42,392 | +1.27(+1.89%) |
Feb 06, 2015 | 66.36 | 67.74 | 66.36 | 67.14 | 21,030 | +0.79(+1.19%) |
Feb 05, 2015 | 67.11 | 67.11 | 65.76 | 66.35 | 53,661 | +0.31(+0.47%) |
Feb 04, 2015 | 67.00 | 67.26 | 66.54 | 66.04 | 32,685 | -1.09(-1.62%) |
Feb 03, 2015 | 65.86 | 67.16 | 65.86 | 67.13 | 25,885 | +1.68(+2.57%) |
Feb 02, 2015 | 64.96 | 65.45 | 63.50 | 65.45 | 48,913 | +0.61(+0.94%) |
Jan 30, 2015 | 67.10 | 67.10 | 64.53 | 64.84 | 54,541 | -3.01(-4.44%) |
Jan 29, 2015 | 66.77 | 68.03 | 65.19 | 67.85 | 61,649 | +1.02(+1.53%) |
Jan 28, 2015 | 67.27 | 67.82 | 66.51 | 66.83 | 42,942 | -0.77(-1.14%) |
Jan 27, 2015 | 67.44 | 67.77 | 66.57 | 67.60 | 23,859 | -0.14(-0.21%) |
Jan 26, 2015 | 68.20 | 68.20 | 67.17 | 67.74 | 47,508 | -0.44(-0.65%) |
Jan 23, 2015 | 68.99 | 69.09 | 67.99 | 68.18 | 33,939 | -0.63(-0.92%) |
Jan 22, 2015 | 68.14 | 68.98 | 67.86 | 68.81 | 21,089 | +1.05(+1.55%) |
Jan 21, 2015 | 66.64 | 67.79 | 66.41 | 67.76 | 38,626 | +0.99(+1.48%) |
Jan 20, 2015 | 68.35 | 68.35 | 65.14 | 66.77 | 56,966 | -1.91(-2.78%) |
Jan 16, 2015 | 66.74 | 68.94 | 66.74 | 68.68 | 57,669 | +1.90(+2.85%) |
Jan 15, 2015 | 68.05 | 69.29 | 66.01 | 66.78 | 112,766 | -1.29(-1.90%) |
Jan 14, 2015 | 71.44 | 71.44 | 67.44 | 68.07 | 67,934 | -4.60(-6.33%) |
Jan 13, 2015 | 73.26 | 74.02 | 72.34 | 72.67 | 15,418 | +0.26(+0.36%) |
Jan 12, 2015 | 71.71 | 72.82 | 71.23 | 72.41 | 13,810 | +0.73(+1.02%) |
Jan 09, 2015 | 72.55 | 72.55 | 71.31 | 71.68 | 11,166 | -0.73(-1.01%) |
Jan 08, 2015 | 72.18 | 72.60 | 72.02 | 72.41 | 15,167 | +0.99(+1.39%) |
Jan 07, 2015 | 72.35 | 72.41 | 71.06 | 71.42 | 13,354 | -0.59(-0.82%) |
Jan 06, 2015 | 73.26 | 73.39 | 71.80 | 72.01 | 46,504 | -1.39(-1.89%) |
Jan 05, 2015 | 74.75 | 74.75 | 73.20 | 73.40 | 14,780 | -2.06(-2.73%) |
Jan 02, 2015 | 75.63 | 76.29 | 74.89 | 75.46 | 15,577 | -0.04(-0.05%) |
Dec 31, 2014 | 76.55 | 75.50 | 75.50 | 75.50 | 33,800 | -0.95(-1.24%) |
Dec 30, 2014 | 76.81 | 77.02 | 76.39 | 76.45 | 25,065 | -0.36(-0.47%) |
Dec 29, 2014 | 76.69 | 77.52 | 76.69 | 76.81 | 8,745 | -0.13(-0.17%) |
Dec 26, 2014 | 77.00 | 78.02 | 76.70 | 76.94 | 8,048 | +0.00(+0.00%) |
Dec 24, 2014 | 78.08 | 76.94 | 76.94 | 76.94 | 8,300 | -0.37(-0.48%) |
Dec 23, 2014 | 77.00 | 77.82 | 76.89 | 77.31 | 32,215 | +0.98(+1.28%) |
Dec 22, 2014 | 76.00 | 76.41 | 75.72 | 76.33 | 50,321 | +0.30(+0.39%) |
Dec 19, 2014 | 75.76 | 76.26 | 75.04 | 76.03 | 42,656 | +0.34(+0.45%) |
Dec 18, 2014 | 74.75 | 75.80 | 74.70 | 75.69 | 26,711 | +1.96(+2.66%) |
Dec 17, 2014 | 73.00 | 73.83 | 73.00 | 73.73 | 13,430 | +1.31(+1.81%) |
Dec 16, 2014 | 72.72 | 73.74 | 72.42 | 72.42 | 12,034 | -0.89(-1.21%) |
Dec 15, 2014 | 73.85 | 74.01 | 72.74 | 73.31 | 20,141 | +0.05(+0.07%) |
Dec 12, 2014 | 72.19 | 74.03 | 71.79 | 73.26 | 20,353 | +0.09(+0.12%) |
Dec 11, 2014 | 73.08 | 73.76 | 72.82 | 73.17 | 24,175 | -0.09(-0.12%) |
Dec 10, 2014 | 74.43 | 74.43 | 73.00 | 73.26 | 24,877 | -1.38(-1.85%) |
Dec 09, 2014 | 74.59 | 74.88 | 73.93 | 74.64 | 26,345 | -0.64(-0.85%) |
Dec 08, 2014 | 77.02 | 77.02 | 74.75 | 75.28 | 27,821 | -2.12(-2.74%) |
Dec 05, 2014 | 75.40 | 77.98 | 75.34 | 77.40 | 107,255 | +2.62(+3.50%) |
Dec 04, 2014 | 74.75 | 75.28 | 73.51 | 74.78 | 14,252 | -0.16(-0.21%) |
Dec 03, 2014 | 74.01 | 75.13 | 73.95 | 74.94 | 20,006 | +0.47(+0.63%) |
Dec 02, 2014 | 74.69 | 74.69 | 74.22 | 74.47 | 11,604 | +0.05(+0.07%) |
Dec 01, 2014 | 75.66 | 75.66 | 74.11 | 74.42 | 21,018 | -1.21(-1.60%) |
Nov 28, 2014 | 75.48 | 75.66 | 75.34 | 75.63 | 7,682 | +0.33(+0.44%) |
Nov 26, 2014 | 75.19 | 75.30 | 75.30 | 75.30 | 32,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 75.29 | 74.73 | 75.06 | 28,730 | +0.55(+0.74%) |
Nov 24, 2014 | 73.81 | 74.63 | 73.81 | 74.51 | 23,947 | +0.75(+1.02%) |
Nov 21, 2014 | 75.18 | 75.18 | 73.50 | 73.76 | 28,845 | -0.31(-0.42%) |
Nov 20, 2014 | 73.25 | 74.45 | 73.10 | 74.07 | 25,810 | +0.53(+0.72%) |
Nov 19, 2014 | 73.80 | 73.84 | 73.20 | 73.54 | 25,764 | -0.45(-0.61%) |
Nov 18, 2014 | 75.66 | 75.66 | 73.85 | 73.99 | 17,222 | -0.46(-0.62%) |
Nov 17, 2014 | 73.48 | 74.99 | 73.34 | 74.45 | 36,980 | +1.11(+1.51%) |
Nov 14, 2014 | 71.53 | 73.41 | 71.06 | 73.34 | 46,729 | +1.81(+2.53%) |
Nov 13, 2014 | 69.53 | 73.16 | 69.53 | 71.53 | 112,009 | +2.00(+2.88%) |
Nov 12, 2014 | 69.31 | 70.23 | 68.83 | 69.53 | 54,640 | -0.18(-0.26%) |
Nov 11, 2014 | 70.83 | 70.83 | 69.63 | 69.71 | 15,707 | -0.64(-0.91%) |
Nov 10, 2014 | 70.65 | 70.67 | 70.28 | 70.35 | 23,327 | -0.52(-0.73%) |
Nov 07, 2014 | 70.80 | 71.45 | 70.35 | 70.87 | 35,169 | -0.16(-0.23%) |
Nov 06, 2014 | 70.63 | 71.41 | 70.63 | 71.03 | 31,934 | +0.51(+0.72%) |
Nov 05, 2014 | 70.69 | 70.82 | 69.13 | 70.52 | 68,360 | +0.41(+0.58%) |
Nov 04, 2014 | 73.11 | 73.11 | 70.01 | 70.11 | 58,708 | -3.08(-4.21%) |
Nov 03, 2014 | 73.03 | 73.20 | 72.65 | 73.19 | 24,749 | +0.13(+0.18%) |
Oct 31, 2014 | 73.19 | 73.91 | 73.06 | 73.06 | 33,927 | +0.11(+0.15%) |
Oct 30, 2014 | 73.30 | 73.30 | 72.38 | 72.95 | 11,608 | -0.51(-0.69%) |
Oct 29, 2014 | 73.48 | 73.88 | 72.91 | 73.46 | 58,743 | +0.23(+0.31%) |
Oct 28, 2014 | 72.35 | 73.36 | 72.35 | 73.23 | 58,707 | +1.17(+1.62%) |
Oct 27, 2014 | 71.42 | 72.58 | 71.99 | 72.06 | 27,721 | +0.07(+0.10%) |
Oct 24, 2014 | 71.68 | 71.99 | 71.36 | 71.99 | 37,925 | +0.25(+0.35%) |
Oct 23, 2014 | 71.04 | 71.98 | 70.76 | 71.74 | 47,051 | +1.29(+1.83%) |
Oct 22, 2014 | 71.88 | 72.22 | 70.45 | 70.45 | 16,057 | -1.47(-2.04%) |
Oct 21, 2014 | 69.60 | 72.20 | 69.51 | 71.92 | 39,405 | +2.53(+3.65%) |
Oct 20, 2014 | 69.42 | 69.42 | 68.66 | 69.39 | 27,114 | -0.02(-0.03%) |
Oct 17, 2014 | 69.38 | 70.02 | 68.72 | 69.41 | 39,041 | +1.11(+1.63%) |
Oct 16, 2014 | 67.23 | 68.32 | 66.11 | 68.30 | 153,303 | +0.05(+0.07%) |
Oct 15, 2014 | 68.28 | 69.19 | 67.00 | 68.25 | 62,143 | -0.83(-1.20%) |
Oct 14, 2014 | 69.00 | 69.95 | 68.77 | 69.08 | 36,750 | +0.66(+0.96%) |
Oct 13, 2014 | 70.44 | 70.55 | 68.36 | 68.42 | 34,548 | -2.28(-3.22%) |
Oct 10, 2014 | 71.84 | 72.73 | 70.69 | 70.70 | 50,806 | -1.47(-2.04%) |
Oct 09, 2014 | 74.41 | 74.54 | 71.86 | 72.17 | 56,971 | -2.44(-3.27%) |
Oct 08, 2014 | 73.83 | 75.07 | 73.31 | 74.61 | 13,010 | +0.69(+0.93%) |
Oct 07, 2014 | 74.43 | 74.65 | 73.92 | 73.92 | 18,996 | -0.84(-1.12%) |
Oct 06, 2014 | 75.37 | 75.65 | 74.69 | 74.76 | 12,776 | -0.54(-0.72%) |
Oct 03, 2014 | 74.94 | 75.92 | 74.87 | 75.30 | 22,804 | +0.45(+0.60%) |
Oct 02, 2014 | 75.40 | 75.40 | 73.21 | 74.85 | 32,160 | -0.54(-0.72%) |
Oct 01, 2014 | 76.48 | 76.48 | 75.11 | 75.39 | 46,764 | -1.62(-2.10%) |
Sep 30, 2014 | 77.00 | 77.50 | 76.78 | 77.01 | 12,537 | +0.20(+0.26%) |
Sep 29, 2014 | 76.92 | 77.15 | 76.65 | 76.81 | 23,299 | -0.53(-0.69%) |
Sep 26, 2014 | 77.20 | 77.48 | 76.75 | 77.34 | 13,139 | +0.07(+0.09%) |
Sep 25, 2014 | 78.00 | 78.38 | 76.97 | 77.27 | 11,022 | -0.91(-1.16%) |
Sep 24, 2014 | 77.42 | 78.31 | 76.87 | 78.18 | 18,472 | +0.58(+0.75%) |
Sep 23, 2014 | 79.25 | 79.33 | 77.47 | 77.60 | 38,318 | -2.03(-2.55%) |
Sep 22, 2014 | 80.55 | 80.79 | 79.39 | 79.63 | 13,388 | -1.33(-1.64%) |
Sep 19, 2014 | 81.01 | 81.16 | 80.77 | 80.96 | 21,230 | +0.48(+0.60%) |
Sep 18, 2014 | 79.71 | 80.53 | 79.59 | 80.48 | 19,765 | +0.90(+1.13%) |
Sep 17, 2014 | 80.01 | 80.06 | 79.40 | 79.58 | 15,279 | -0.43(-0.54%) |
Sep 16, 2014 | 79.32 | 80.48 | 79.32 | 80.01 | 12,517 | +0.69(+0.87%) |
Sep 15, 2014 | 79.44 | 79.56 | 79.12 | 79.32 | 8,097 | -0.38(-0.48%) |
Sep 12, 2014 | 80.00 | 80.01 | 79.18 | 79.70 | 31,187 | -0.28(-0.35%) |
Sep 11, 2014 | 79.95 | 80.20 | 79.59 | 79.98 | 40,694 | -0.26(-0.32%) |
Sep 10, 2014 | 79.05 | 80.54 | 78.99 | 80.24 | 26,427 | +0.91(+1.15%) |
Sep 09, 2014 | 80.51 | 80.51 | 79.20 | 79.33 | 15,884 | -1.66(-2.05%) |
Sep 08, 2014 | 81.27 | 81.27 | 80.64 | 80.99 | 15,657 | -0.35(-0.43%) |
Sep 05, 2014 | 81.38 | 81.42 | 81.03 | 81.34 | 18,985 | +0.16(+0.20%) |
Sep 04, 2014 | 81.04 | 81.49 | 81.00 | 81.18 | 13,860 | +0.22(+0.27%) |
Sep 03, 2014 | 81.97 | 81.97 | 80.96 | 80.96 | 13,755 | -0.49(-0.60%) |
Sep 02, 2014 | 80.85 | 81.87 | 80.85 | 81.45 | 17,807 | +0.42(+0.52%) |
Aug 29, 2014 | 80.80 | 81.03 | 81.03 | 81.03 | 12,300 | +0.22(+0.27%) |
Aug 28, 2014 | 80.47 | 81.25 | 80.47 | 80.81 | 28,678 | -0.18(-0.22%) |
Aug 27, 2014 | 80.67 | 80.99 | 80.46 | 80.99 | 68,771 | +0.45(+0.56%) |
Aug 26, 2014 | 80.45 | 80.87 | 80.45 | 80.54 | 24,538 | -0.08(-0.10%) |
Aug 25, 2014 | 81.46 | 81.46 | 80.53 | 80.62 | 27,934 | -0.38(-0.47%) |
Aug 22, 2014 | 80.85 | 81.10 | 80.77 | 81.00 | 8,192 | +0.10(+0.12%) |
Aug 21, 2014 | 81.29 | 81.37 | 80.74 | 80.90 | 10,466 | -0.34(-0.42%) |
Aug 20, 2014 | 81.29 | 81.64 | 81.29 | 81.24 | 9,052 | -0.01(-0.01%) |
Aug 19, 2014 | 82.19 | 82.19 | 81.23 | 81.25 | 12,628 | -0.91(-1.11%) |
Aug 18, 2014 | 82.22 | 82.36 | 81.98 | 82.16 | 13,666 | +0.64(+0.79%) |
Aug 15, 2014 | 81.36 | 81.57 | 80.85 | 81.52 | 10,478 | +0.50(+0.62%) |
Aug 14, 2014 | 80.66 | 81.02 | 80.66 | 81.02 | 9,099 | +0.71(+0.88%) |
Aug 13, 2014 | 80.89 | 80.89 | 80.27 | 80.31 | 8,698 | -0.30(-0.37%) |
Aug 12, 2014 | 81.16 | 81.16 | 80.28 | 80.61 | 13,362 | -0.58(-0.71%) |
Aug 11, 2014 | 81.04 | 81.27 | 80.48 | 81.19 | 16,662 | +0.66(+0.82%) |
Aug 08, 2014 | 80.07 | 80.70 | 80.05 | 80.53 | 9,757 | +0.79(+0.99%) |
Aug 07, 2014 | 80.40 | 81.12 | 79.40 | 79.74 | 27,214 | -0.65(-0.81%) |
Aug 06, 2014 | 81.00 | 81.33 | 79.78 | 80.39 | 80,578 | -1.67(-2.04%) |
Aug 05, 2014 | 82.14 | 82.65 | 81.62 | 82.06 | 23,214 | -0.91(-1.10%) |
Aug 04, 2014 | 82.99 | 82.99 | 82.29 | 82.97 | 15,412 | +0.41(+0.50%) |
Aug 01, 2014 | 82.97 | 82.98 | 82.37 | 82.56 | 17,930 | -0.58(-0.70%) |
Jul 31, 2014 | 84.93 | 84.93 | 82.88 | 83.14 | 16,089 | -2.15(-2.52%) |
Jul 30, 2014 | 85.59 | 86.55 | 84.92 | 85.29 | 13,170 | -0.33(-0.39%) |
Jul 29, 2014 | 86.48 | 86.48 | 85.62 | 85.62 | 8,547 | -0.55(-0.64%) |
Jul 28, 2014 | 86.37 | 86.37 | 85.45 | 86.17 | 11,906 | +0.02(+0.02%) |
Jul 25, 2014 | 85.54 | 87.80 | 85.54 | 86.15 | 14,529 | +0.19(+0.22%) |
Jul 24, 2014 | 86.33 | 86.33 | 85.69 | 85.96 | 5,571 | -0.03(-0.03%) |
Jul 23, 2014 | 87.62 | 87.62 | 85.35 | 85.99 | 13,676 | -1.16(-1.33%) |
Jul 22, 2014 | 87.83 | 87.83 | 87.15 | 87.15 | 3,550 | -0.33(-0.38%) |
Jul 21, 2014 | 87.92 | 88.10 | 87.27 | 87.48 | 11,908 | -0.80(-0.91%) |
Jul 18, 2014 | 87.80 | 88.47 | 87.76 | 88.28 | 12,247 | +0.60(+0.68%) |
Jul 17, 2014 | 87.10 | 88.89 | 87.10 | 87.68 | 26,976 | +0.11(+0.13%) |
Jul 16, 2014 | 86.84 | 89.64 | 86.84 | 87.57 | 142,204 | +2.90(+3.43%) |
Jul 15, 2014 | 85.16 | 85.31 | 84.58 | 84.67 | 9,144 | -0.36(-0.42%) |
Jul 14, 2014 | 85.43 | 85.45 | 84.98 | 85.03 | 8,890 | -0.41(-0.48%) |
Jul 11, 2014 | 86.04 | 86.29 | 85.08 | 85.44 | 15,091 | -0.76(-0.88%) |
Jul 10, 2014 | 85.80 | 86.84 | 85.74 | 86.20 | 36,244 | -0.38(-0.44%) |
Jul 09, 2014 | 86.23 | 86.69 | 85.58 | 86.58 | 22,903 | -0.03(-0.03%) |
Jul 08, 2014 | 86.99 | 87.31 | 86.55 | 86.61 | 14,770 | -0.74(-0.85%) |
Jul 07, 2014 | 87.25 | 87.57 | 87.13 | 87.35 | 8,636 | -0.33(-0.38%) |
Jul 03, 2014 | 87.30 | 87.68 | 87.68 | 87.68 | 12,500 | +0.44(+0.50%) |
Jul 02, 2014 | 86.70 | 87.66 | 86.35 | 87.24 | 15,197 | +0.33(+0.38%) |
Jul 01, 2014 | 87.00 | 87.13 | 86.58 | 86.91 | 7,975 | +0.16(+0.18%) |
Jun 30, 2014 | 86.15 | 87.01 | 86.15 | 86.75 | 23,820 | +0.38(+0.44%) |
Jun 27, 2014 | 86.01 | 86.52 | 85.88 | 86.37 | 8,398 | +0.93(+1.09%) |
Jun 26, 2014 | 84.71 | 85.46 | 84.33 | 85.44 | 9,089 | +0.24(+0.28%) |
Jun 25, 2014 | 84.98 | 85.97 | 84.70 | 85.20 | 28,101 | -0.14(-0.16%) |
Jun 24, 2014 | 85.35 | 85.92 | 85.11 | 85.34 | 9,313 | -0.15(-0.18%) |
Jun 23, 2014 | 86.32 | 86.32 | 85.35 | 85.49 | 10,343 | -0.35(-0.41%) |
Jun 20, 2014 | 86.66 | 86.66 | 85.59 | 85.84 | 8,756 | -1.10(-1.27%) |
Jun 19, 2014 | 87.00 | 87.30 | 86.91 | 86.94 | 11,116 | -0.04(-0.05%) |
Jun 18, 2014 | 86.50 | 87.10 | 85.99 | 86.98 | 8,015 | +0.66(+0.76%) |
Jun 17, 2014 | 86.39 | 86.54 | 86.16 | 86.32 | 5,603 | -0.21(-0.24%) |
Jun 16, 2014 | 85.94 | 86.65 | 85.86 | 86.53 | 11,938 | +0.59(+0.69%) |
Jun 13, 2014 | 86.11 | 86.11 | 85.45 | 85.94 | 7,881 | -0.02(-0.02%) |
Jun 12, 2014 | 86.54 | 86.54 | 85.60 | 85.96 | 5,167 | -0.77(-0.89%) |
Jun 11, 2014 | 86.87 | 87.11 | 86.55 | 86.73 | 7,534 | -0.71(-0.81%) |
Jun 10, 2014 | 87.57 | 87.57 | 86.91 | 87.44 | 6,168 | -0.30(-0.34%) |
Jun 06, 2014 | 88.00 | 88.00 | 87.42 | 87.74 | 18,418 | +0.07(+0.08%) |
Jun 05, 2014 | 87.29 | 87.84 | 86.77 | 87.67 | 32,453 | +0.73(+0.84%) |
Jun 04, 2014 | 86.90 | 87.10 | 86.71 | 86.94 | 5,819 | -0.17(-0.20%) |
Jun 03, 2014 | 86.80 | 87.20 | 86.73 | 87.11 | 13,291 | +0.40(+0.46%) |
Jun 02, 2014 | 85.72 | 86.73 | 85.62 | 86.71 | 9,722 | +1.31(+1.53%) |
May 30, 2014 | 85.74 | 85.90 | 85.30 | 85.40 | 2,709 | -0.23(-0.27%) |
May 29, 2014 | 86.08 | 86.15 | 85.54 | 85.63 | 5,513 | -0.10(-0.12%) |
May 28, 2014 | 85.57 | 86.01 | 84.88 | 85.73 | 10,137 | +0.19(+0.22%) |
May 27, 2014 | 85.43 | 85.91 | 85.20 | 85.54 | 18,351 | +0.34(+0.40%) |
May 23, 2014 | 84.86 | 85.20 | 85.20 | 85.20 | 8,700 | +0.24(+0.28%) |
May 22, 2014 | 84.58 | 85.22 | 84.44 | 84.96 | 7,220 | +0.36(+0.43%) |
May 21, 2014 | 83.99 | 84.88 | 83.90 | 84.59 | 15,689 | +1.11(+1.34%) |
May 20, 2014 | 84.17 | 84.48 | 83.07 | 83.48 | 10,040 | -0.89(-1.05%) |
May 19, 2014 | 83.57 | 84.61 | 83.57 | 84.37 | 6,088 | +0.41(+0.49%) |
May 16, 2014 | 83.53 | 83.97 | 82.42 | 83.96 | 10,915 | +0.81(+0.97%) |
May 15, 2014 | 82.94 | 83.39 | 82.18 | 83.15 | 7,478 | -0.13(-0.16%) |
May 14, 2014 | 83.80 | 83.93 | 83.01 | 83.28 | 10,295 | -0.50(-0.60%) |
May 13, 2014 | 84.91 | 85.18 | 83.74 | 83.78 | 9,441 | -0.84(-0.99%) |
May 12, 2014 | 84.30 | 85.01 | 84.13 | 84.62 | 7,211 | +1.11(+1.33%) |
May 09, 2014 | 83.98 | 83.98 | 82.99 | 83.51 | 8,859 | -0.47(-0.56%) |
May 08, 2014 | 83.32 | 84.86 | 83.32 | 83.98 | 30,928 | +0.57(+0.68%) |
May 07, 2014 | 83.34 | 83.83 | 82.90 | 83.41 | 18,419 | +0.18(+0.22%) |
May 06, 2014 | 84.44 | 84.50 | 83.17 | 83.23 | 13,757 | -1.15(-1.36%) |
May 05, 2014 | 83.55 | 84.55 | 83.21 | 84.38 | 4,037 | +0.12(+0.14%) |
May 02, 2014 | 83.93 | 84.68 | 83.92 | 84.26 | 11,433 | +0.81(+0.97%) |
May 01, 2014 | 84.17 | 84.36 | 82.88 | 83.45 | 11,963 | -1.52(-1.79%) |
Apr 30, 2014 | 83.86 | 85.61 | 83.31 | 84.97 | 10,132 | +1.10(+1.31%) |
Apr 29, 2014 | 84.48 | 84.70 | 83.40 | 83.87 | 7,848 | +0.14(+0.17%) |
Apr 28, 2014 | 83.97 | 84.59 | 82.79 | 83.73 | 16,230 | +0.09(+0.11%) |
Apr 25, 2014 | 84.39 | 84.39 | 83.36 | 83.64 | 10,412 | -1.33(-1.57%) |
Apr 24, 2014 | 85.35 | 85.35 | 84.51 | 84.97 | 43,544 | +0.57(+0.68%) |
Apr 23, 2014 | 84.15 | 84.71 | 84.15 | 84.40 | 12,659 | +0.30(+0.36%) |
Apr 22, 2014 | 84.63 | 84.77 | 83.59 | 84.10 | 8,123 | -0.46(-0.54%) |
Apr 21, 2014 | 84.40 | 84.56 | 83.97 | 84.56 | 12,713 | +0.41(+0.49%) |
Apr 17, 2014 | 83.49 | 84.15 | 84.15 | 84.15 | 10,000 | +0.78(+0.94%) |
Apr 16, 2014 | 83.41 | 83.53 | 83.11 | 83.37 | 7,208 | +1.07(+1.30%) |
Apr 15, 2014 | 83.57 | 83.57 | 81.35 | 82.30 | 10,682 | -0.62(-0.75%) |
Apr 14, 2014 | 82.56 | 82.98 | 82.06 | 82.92 | 8,977 | +0.70(+0.85%) |
Apr 11, 2014 | 82.76 | 82.91 | 81.91 | 82.22 | 12,834 | -0.92(-1.11%) |
Apr 10, 2014 | 85.88 | 85.88 | 83.07 | 83.14 | 14,580 | -2.90(-3.37%) |
Apr 09, 2014 | 84.52 | 86.10 | 84.29 | 86.04 | 10,912 | +2.10(+2.50%) |
Apr 08, 2014 | 82.82 | 83.96 | 82.70 | 83.94 | 15,319 | +0.88(+1.06%) |
Apr 07, 2014 | 84.50 | 88.33 | 82.33 | 83.06 | 26,632 | -1.94(-2.28%) |
Apr 04, 2014 | 87.57 | 87.57 | 84.71 | 85.00 | 16,581 | -2.33(-2.67%) |
Apr 03, 2014 | 87.47 | 88.13 | 86.97 | 87.33 | 11,704 | -0.15(-0.17%) |
Apr 02, 2014 | 86.82 | 87.97 | 86.82 | 87.48 | 11,360 | +0.66(+0.76%) |