Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 128.98 | 133.96 | 128.40 | 131.09 | 3,431,344 | +2.59(+2.02%) |
May 28, 2015 | 130.04 | 131.00 | 126.06 | 128.50 | 725,577 | -2.12(-1.62%) |
May 27, 2015 | 128.06 | 131.74 | 127.00 | 130.62 | 829,023 | +2.75(+2.15%) |
May 26, 2015 | 124.03 | 128.26 | 123.06 | 127.87 | 1,363,240 | +3.06(+2.45%) |
May 22, 2015 | 124.54 | 124.81 | 124.81 | 124.81 | 378,200 | -0.07(-0.06%) |
May 21, 2015 | 124.80 | 125.99 | 123.09 | 124.88 | 589,107 | +0.93(+0.75%) |
May 20, 2015 | 117.37 | 124.33 | 116.32 | 123.95 | 1,115,638 | +6.62(+5.64%) |
May 19, 2015 | 121.96 | 122.76 | 115.96 | 117.33 | 679,041 | -4.29(-3.53%) |
May 18, 2015 | 119.00 | 123.69 | 118.77 | 121.62 | 715,054 | +1.78(+1.49%) |
May 15, 2015 | 117.00 | 120.13 | 115.77 | 119.84 | 814,570 | +3.97(+3.43%) |
May 14, 2015 | 115.89 | 117.10 | 112.78 | 115.87 | 555,736 | +1.48(+1.29%) |
May 13, 2015 | 115.03 | 116.42 | 112.77 | 114.39 | 693,883 | +0.58(+0.51%) |
May 12, 2015 | 111.80 | 116.12 | 111.56 | 113.81 | 837,835 | +0.31(+0.27%) |
May 11, 2015 | 112.90 | 114.28 | 111.18 | 113.50 | 580,080 | +0.71(+0.63%) |
May 08, 2015 | 105.56 | 112.93 | 105.01 | 112.79 | 1,133,080 | +6.16(+5.78%) |
May 07, 2015 | 105.36 | 107.24 | 104.38 | 106.63 | 822,971 | +0.92(+0.87%) |
May 06, 2015 | 105.84 | 107.50 | 104.30 | 105.71 | 627,864 | +1.68(+1.61%) |
May 05, 2015 | 106.87 | 107.16 | 103.45 | 104.03 | 751,252 | -3.13(-2.92%) |
May 04, 2015 | 107.49 | 112.47 | 106.59 | 107.16 | 684,407 | +0.27(+0.25%) |
May 01, 2015 | 101.77 | 107.11 | 101.52 | 106.89 | 786,430 | +5.02(+4.93%) |
Apr 30, 2015 | 105.95 | 105.95 | 100.00 | 101.87 | 855,586 | -2.14(-2.06%) |
Apr 29, 2015 | 104.01 | 106.53 | 101.56 | 104.01 | 608,246 | -0.68(-0.65%) |
Apr 28, 2015 | 108.88 | 111.34 | 102.50 | 104.69 | 1,014,131 | -3.74(-3.45%) |
Apr 27, 2015 | 118.99 | 119.63 | 107.20 | 108.43 | 864,947 | -10.58(-8.89%) |
Apr 24, 2015 | 118.04 | 120.27 | 116.81 | 119.01 | 322,919 | +0.29(+0.24%) |
Apr 23, 2015 | 117.47 | 119.67 | 116.87 | 118.72 | 744,490 | +0.72(+0.61%) |
Apr 22, 2015 | 121.03 | 124.00 | 117.91 | 118.00 | 1,093,594 | -2.70(-2.24%) |
Apr 21, 2015 | 130.02 | 132.99 | 119.01 | 120.70 | 1,366,998 | +2.02(+1.70%) |
Apr 20, 2015 | 118.52 | 120.00 | 115.94 | 118.68 | 460,838 | +1.70(+1.45%) |
Apr 17, 2015 | 120.45 | 121.03 | 115.97 | 116.98 | 835,664 | -4.39(-3.62%) |
Apr 16, 2015 | 120.34 | 123.72 | 118.50 | 121.37 | 478,988 | +1.37(+1.14%) |
Apr 15, 2015 | 117.00 | 121.22 | 116.82 | 120.00 | 686,941 | +3.33(+2.85%) |
Apr 14, 2015 | 115.18 | 118.93 | 114.00 | 116.67 | 655,425 | +1.43(+1.24%) |
Apr 13, 2015 | 114.24 | 117.46 | 114.12 | 115.24 | 567,225 | +1.02(+0.89%) |
Apr 10, 2015 | 108.00 | 114.69 | 108.00 | 114.22 | 726,425 | +6.42(+5.96%) |
Apr 09, 2015 | 106.38 | 109.08 | 104.65 | 107.80 | 651,764 | +1.30(+1.22%) |
Apr 08, 2015 | 104.99 | 107.58 | 104.36 | 106.50 | 571,556 | +2.45(+2.35%) |
Apr 07, 2015 | 103.80 | 108.23 | 103.80 | 104.05 | 402,562 | +0.36(+0.35%) |
Apr 06, 2015 | 103.37 | 106.59 | 103.20 | 103.69 | 579,384 | -0.72(-0.69%) |
Apr 02, 2015 | 105.57 | 104.41 | 104.41 | 104.41 | 539,200 | -0.85(-0.81%) |
Apr 01, 2015 | 103.76 | 105.32 | 98.63 | 105.26 | 828,770 | +0.84(+0.80%) |
Mar 31, 2015 | 107.00 | 109.63 | 104.32 | 104.42 | 669,761 | -3.36(-3.12%) |
Mar 30, 2015 | 105.00 | 107.98 | 101.84 | 107.78 | 741,496 | +3.72(+3.57%) |
Mar 27, 2015 | 99.75 | 104.96 | 99.75 | 104.06 | 850,161 | +4.42(+4.44%) |
Mar 26, 2015 | 98.64 | 101.97 | 97.20 | 99.64 | 768,495 | -2.14(-2.10%) |
Mar 25, 2015 | 108.97 | 110.97 | 101.61 | 101.78 | 787,334 | -8.28(-7.52%) |
Mar 24, 2015 | 112.36 | 113.05 | 107.80 | 110.06 | 644,878 | -1.43(-1.28%) |
Mar 23, 2015 | 116.41 | 116.49 | 110.52 | 111.49 | 895,307 | -5.97(-5.08%) |
Mar 20, 2015 | 120.58 | 120.77 | 116.29 | 117.46 | 1,209,751 | -2.24(-1.87%) |
Mar 19, 2015 | 113.92 | 121.93 | 113.00 | 119.70 | 805,142 | +6.90(+6.12%) |
Mar 18, 2015 | 115.65 | 116.87 | 111.34 | 112.80 | 1,045,065 | -3.49(-3.00%) |
Mar 17, 2015 | 116.81 | 120.00 | 114.71 | 116.29 | 765,166 | +0.35(+0.30%) |
Mar 16, 2015 | 114.47 | 117.00 | 112.41 | 115.94 | 483,730 | +2.37(+2.09%) |
Mar 13, 2015 | 114.08 | 114.80 | 111.71 | 113.57 | 347,824 | -0.33(-0.29%) |
Mar 12, 2015 | 114.17 | 114.39 | 111.12 | 113.90 | 519,296 | +0.30(+0.26%) |
Mar 11, 2015 | 110.48 | 114.54 | 108.71 | 113.60 | 641,531 | +3.85(+3.51%) |
Mar 10, 2015 | 106.03 | 112.19 | 104.53 | 109.75 | 626,281 | +2.80(+2.62%) |
Mar 09, 2015 | 107.15 | 108.49 | 103.58 | 106.95 | 581,892 | -0.72(-0.67%) |
Mar 06, 2015 | 112.42 | 113.03 | 107.05 | 107.67 | 448,218 | -3.89(-3.49%) |
Mar 05, 2015 | 108.46 | 115.43 | 107.30 | 111.56 | 927,331 | +4.33(+4.04%) |
Mar 04, 2015 | 106.13 | 109.32 | 106.91 | 107.23 | 632,020 | +0.32(+0.30%) |
Mar 03, 2015 | 105.98 | 107.23 | 102.90 | 106.91 | 437,572 | +1.51(+1.43%) |
Mar 02, 2015 | 102.51 | 105.70 | 101.79 | 105.40 | 442,879 | +3.87(+3.81%) |
Feb 27, 2015 | 104.80 | 105.48 | 100.03 | 101.53 | 574,929 | -2.86(-2.74%) |
Feb 26, 2015 | 106.36 | 106.90 | 102.38 | 104.39 | 402,986 | -2.27(-2.13%) |
Feb 25, 2015 | 105.10 | 107.80 | 104.14 | 106.66 | 701,236 | +1.43(+1.36%) |
Feb 24, 2015 | 104.14 | 105.78 | 102.93 | 105.23 | 600,976 | +1.13(+1.09%) |
Feb 23, 2015 | 102.85 | 105.35 | 100.00 | 104.10 | 753,039 | +1.71(+1.67%) |
Feb 20, 2015 | 98.67 | 102.66 | 98.05 | 102.39 | 499,626 | +3.45(+3.49%) |
Feb 19, 2015 | 96.81 | 99.18 | 96.20 | 98.94 | 461,045 | +1.73(+1.78%) |
Feb 18, 2015 | 96.85 | 97.34 | 93.75 | 97.21 | 519,311 | +0.53(+0.55%) |
Feb 17, 2015 | 95.17 | 97.78 | 93.81 | 96.68 | 492,308 | +1.14(+1.19%) |
Feb 13, 2015 | 96.00 | 95.54 | 95.54 | 95.54 | 495,100 | +1.67(+1.78%) |
Feb 12, 2015 | 94.95 | 94.95 | 91.02 | 93.87 | 597,600 | +0.46(+0.49%) |
Feb 11, 2015 | 92.12 | 94.92 | 91.61 | 93.41 | 617,693 | +0.40(+0.43%) |
Feb 10, 2015 | 88.66 | 93.56 | 88.66 | 93.01 | 706,341 | +5.21(+5.93%) |
Feb 09, 2015 | 89.11 | 90.90 | 87.26 | 87.80 | 276,368 | -1.30(-1.46%) |
Feb 06, 2015 | 89.86 | 92.39 | 88.05 | 89.10 | 455,849 | -2.05(-2.25%) |
Feb 05, 2015 | 86.16 | 91.58 | 85.61 | 91.15 | 607,320 | +5.58(+6.52%) |
Feb 04, 2015 | 88.40 | 88.74 | 82.06 | 85.57 | 775,743 | -3.28(-3.69%) |
Feb 03, 2015 | 93.18 | 93.23 | 86.18 | 88.85 | 919,549 | -3.41(-3.70%) |
Feb 02, 2015 | 94.75 | 94.78 | 90.40 | 92.26 | 631,680 | -1.57(-1.67%) |
Jan 30, 2015 | 92.56 | 95.36 | 91.56 | 93.83 | 1,026,073 | +0.40(+0.43%) |
Jan 29, 2015 | 92.57 | 93.51 | 90.00 | 93.43 | 1,008,796 | +2.55(+2.81%) |
Jan 28, 2015 | 96.80 | 96.80 | 90.45 | 90.88 | 871,161 | -4.62(-4.84%) |
Jan 27, 2015 | 94.25 | 96.34 | 94.25 | 95.50 | 676,086 | +0.30(+0.31%) |
Jan 26, 2015 | 93.41 | 96.20 | 93.41 | 95.20 | 861,859 | +1.78(+1.91%) |
Jan 23, 2015 | 92.66 | 94.99 | 91.27 | 93.42 | 698,689 | +0.25(+0.27%) |
Jan 22, 2015 | 88.95 | 93.56 | 85.03 | 93.17 | 2,415,545 | +5.81(+6.65%) |
Jan 21, 2015 | 92.50 | 92.87 | 86.58 | 87.36 | 5,035,514 | -8.89(-9.24%) |
Jan 20, 2015 | 100.49 | 102.00 | 95.89 | 96.25 | 783,377 | -4.52(-4.49%) |
Jan 16, 2015 | 98.14 | 101.03 | 97.19 | 100.77 | 512,705 | +2.13(+2.16%) |
Jan 15, 2015 | 103.78 | 103.90 | 98.22 | 98.64 | 496,094 | -4.91(-4.74%) |
Jan 14, 2015 | 102.41 | 105.42 | 101.30 | 103.55 | 421,294 | -1.42(-1.35%) |
Jan 13, 2015 | 105.57 | 108.87 | 104.35 | 104.97 | 689,773 | +1.19(+1.15%) |
Jan 12, 2015 | 103.22 | 106.83 | 102.58 | 103.78 | 773,744 | +2.48(+2.45%) |
Jan 09, 2015 | 102.14 | 102.62 | 98.00 | 101.30 | 625,596 | -0.40(-0.39%) |
Jan 08, 2015 | 97.35 | 102.00 | 94.59 | 101.70 | 800,833 | +6.84(+7.21%) |
Jan 07, 2015 | 94.85 | 95.82 | 93.88 | 94.86 | 601,387 | +0.84(+0.89%) |
Jan 06, 2015 | 95.77 | 97.82 | 92.40 | 94.02 | 922,843 | -1.36(-1.43%) |
Jan 05, 2015 | 96.44 | 96.50 | 93.81 | 95.38 | 615,685 | -2.39(-2.44%) |
Jan 02, 2015 | 97.97 | 99.91 | 96.31 | 97.77 | 380,975 | +0.77(+0.79%) |
Dec 31, 2014 | 96.71 | 97.00 | 97.00 | 97.00 | 349,200 | +0.00(+0.00%) |
Dec 30, 2014 | 97.02 | 98.92 | 95.00 | 97.00 | 279,188 | -0.11(-0.11%) |
Dec 29, 2014 | 97.99 | 99.19 | 95.50 | 97.11 | 254,077 | -0.81(-0.83%) |
Dec 26, 2014 | 93.63 | 98.88 | 93.63 | 97.92 | 243,025 | +4.40(+4.70%) |
Dec 24, 2014 | 93.88 | 93.52 | 93.52 | 93.52 | 162,300 | +0.97(+1.05%) |
Dec 23, 2014 | 101.92 | 102.62 | 90.30 | 92.55 | 963,836 | -9.93(-9.69%) |
Dec 22, 2014 | 98.80 | 104.05 | 98.49 | 102.48 | 535,071 | +1.75(+1.74%) |
Dec 19, 2014 | 98.54 | 101.97 | 97.77 | 100.73 | 1,408,360 | +1.32(+1.33%) |
Dec 18, 2014 | 98.26 | 99.52 | 96.83 | 99.41 | 520,134 | +2.96(+3.07%) |
Dec 17, 2014 | 92.50 | 96.54 | 91.12 | 96.45 | 573,234 | +4.37(+4.75%) |
Dec 16, 2014 | 91.33 | 95.06 | 90.65 | 92.08 | 741,182 | -1.87(-1.99%) |
Dec 15, 2014 | 101.98 | 104.27 | 93.62 | 93.95 | 838,112 | -6.50(-6.47%) |
Dec 12, 2014 | 99.29 | 103.07 | 98.38 | 100.45 | 477,410 | +0.23(+0.23%) |
Dec 11, 2014 | 102.03 | 107.95 | 100.00 | 100.22 | 513,488 | -0.52(-0.52%) |
Dec 10, 2014 | 105.42 | 106.80 | 100.47 | 100.74 | 427,583 | -5.85(-5.49%) |
Dec 09, 2014 | 102.52 | 108.00 | 102.01 | 106.59 | 750,555 | +0.17(+0.16%) |
Dec 08, 2014 | 101.25 | 111.49 | 101.25 | 106.42 | 918,403 | +7.18(+7.23%) |
Dec 05, 2014 | 99.70 | 101.09 | 98.81 | 99.24 | 494,505 | -0.83(-0.83%) |
Dec 04, 2014 | 100.05 | 102.26 | 99.23 | 100.07 | 425,418 | +0.15(+0.15%) |
Dec 03, 2014 | 101.60 | 101.78 | 98.35 | 99.92 | 480,753 | -1.65(-1.62%) |
Dec 02, 2014 | 100.91 | 104.00 | 99.75 | 101.57 | 490,270 | +0.88(+0.87%) |
Dec 01, 2014 | 100.23 | 101.56 | 97.62 | 100.69 | 479,248 | +0.14(+0.14%) |
Nov 28, 2014 | 101.15 | 103.36 | 100.25 | 100.55 | 211,430 | -0.18(-0.18%) |
Nov 26, 2014 | 97.55 | 100.73 | 100.73 | 100.73 | 335,100 | +3.52(+3.62%) |
Nov 25, 2014 | 96.18 | 97.85 | 94.55 | 97.21 | 510,586 | +1.03(+1.07%) |
Nov 24, 2014 | 92.17 | 97.00 | 92.17 | 96.18 | 950,123 | +4.46(+4.86%) |
Nov 21, 2014 | 91.31 | 93.00 | 90.06 | 91.72 | 434,542 | +1.98(+2.21%) |
Nov 20, 2014 | 88.78 | 90.39 | 87.88 | 89.74 | 359,480 | +0.17(+0.19%) |
Nov 19, 2014 | 89.45 | 92.07 | 88.00 | 89.57 | 545,939 | -0.38(-0.42%) |
Nov 18, 2014 | 90.50 | 92.86 | 89.42 | 89.95 | 647,619 | +0.97(+1.09%) |
Nov 17, 2014 | 89.98 | 93.99 | 88.49 | 88.98 | 670,312 | -1.14(-1.26%) |
Nov 14, 2014 | 99.54 | 100.00 | 89.88 | 90.12 | 909,290 | -9.21(-9.27%) |
Nov 13, 2014 | 100.38 | 102.76 | 99.12 | 99.33 | 530,036 | -0.52(-0.52%) |
Nov 12, 2014 | 97.82 | 100.59 | 97.01 | 99.85 | 386,400 | +1.38(+1.40%) |
Nov 11, 2014 | 99.72 | 100.92 | 97.55 | 98.47 | 465,874 | -0.71(-0.72%) |
Nov 10, 2014 | 96.27 | 99.87 | 95.84 | 99.18 | 714,966 | +3.34(+3.48%) |
Nov 07, 2014 | 92.36 | 97.19 | 91.60 | 95.84 | 847,214 | +2.93(+3.15%) |
Nov 06, 2014 | 89.03 | 93.74 | 86.75 | 92.91 | 933,724 | +4.90(+5.57%) |
Nov 05, 2014 | 89.99 | 91.00 | 87.88 | 88.01 | 539,079 | -1.98(-2.20%) |
Nov 04, 2014 | 91.68 | 93.13 | 89.09 | 89.99 | 800,748 | -2.57(-2.78%) |
Nov 03, 2014 | 92.00 | 94.00 | 91.51 | 92.56 | 559,902 | -0.18(-0.19%) |
Oct 31, 2014 | 95.80 | 99.24 | 91.76 | 92.74 | 913,687 | -1.98(-2.09%) |
Oct 30, 2014 | 90.96 | 94.92 | 90.43 | 94.72 | 466,563 | +3.19(+3.49%) |
Oct 29, 2014 | 93.61 | 94.14 | 91.10 | 91.53 | 759,131 | -2.72(-2.89%) |
Oct 28, 2014 | 93.50 | 97.37 | 93.24 | 94.25 | 855,794 | +1.34(+1.44%) |
Oct 27, 2014 | 93.49 | 93.84 | 93.84 | 92.91 | 659,451 | -0.93(-0.99%) |
Oct 24, 2014 | 90.90 | 94.99 | 90.90 | 93.84 | 739,201 | +2.03(+2.21%) |
Oct 23, 2014 | 89.72 | 92.29 | 88.62 | 91.81 | 623,760 | +3.05(+3.44%) |
Oct 22, 2014 | 89.00 | 90.63 | 87.05 | 88.76 | 555,501 | -0.16(-0.18%) |
Oct 21, 2014 | 88.88 | 89.90 | 87.67 | 88.92 | 522,079 | +0.93(+1.06%) |
Oct 20, 2014 | 86.19 | 87.96 | 86.19 | 87.99 | 620,189 | +1.81(+2.10%) |
Oct 17, 2014 | 85.50 | 88.00 | 84.60 | 86.18 | 1,458,014 | +1.24(+1.46%) |
Oct 16, 2014 | 85.15 | 86.98 | 82.00 | 84.94 | 871,958 | +0.55(+0.65%) |
Oct 15, 2014 | 82.00 | 85.96 | 80.25 | 84.39 | 1,452,950 | +1.44(+1.74%) |
Oct 14, 2014 | 86.27 | 89.54 | 82.58 | 82.95 | 1,330,488 | -3.73(-4.30%) |
Oct 13, 2014 | 81.51 | 89.24 | 80.41 | 86.68 | 3,665,246 | +13.83(+18.98%) |
Oct 10, 2014 | 75.80 | 77.44 | 72.80 | 72.85 | 687,260 | -3.73(-4.87%) |
Oct 09, 2014 | 80.26 | 80.49 | 75.08 | 76.58 | 561,685 | -3.00(-3.77%) |
Oct 08, 2014 | 78.13 | 79.65 | 75.77 | 79.58 | 808,354 | +0.71(+0.90%) |
Oct 07, 2014 | 79.72 | 79.72 | 77.25 | 78.87 | 1,026,336 | -1.63(-2.02%) |
Oct 06, 2014 | 78.36 | 80.74 | 78.24 | 80.50 | 963,760 | +2.26(+2.89%) |
Oct 03, 2014 | 77.56 | 78.48 | 75.91 | 78.24 | 709,230 | +2.16(+2.84%) |
Oct 02, 2014 | 77.13 | 78.24 | 73.93 | 76.08 | 852,789 | -0.94(-1.22%) |
Oct 01, 2014 | 78.43 | 78.86 | 74.74 | 77.02 | 892,436 | -1.08(-1.38%) |
Sep 30, 2014 | 78.20 | 79.76 | 77.13 | 78.10 | 666,153 | -0.50(-0.64%) |
Sep 29, 2014 | 77.64 | 79.70 | 76.90 | 78.60 | 549,674 | -0.20(-0.25%) |
Sep 26, 2014 | 78.00 | 79.00 | 75.61 | 78.80 | 573,044 | +1.30(+1.68%) |
Sep 25, 2014 | 78.60 | 79.68 | 75.48 | 77.50 | 599,967 | -1.52(-1.92%) |
Sep 24, 2014 | 77.56 | 79.88 | 76.97 | 79.02 | 539,768 | +2.11(+2.74%) |
Sep 23, 2014 | 76.52 | 78.38 | 76.40 | 76.91 | 537,631 | -0.49(-0.63%) |
Sep 22, 2014 | 77.89 | 78.41 | 76.49 | 77.40 | 695,368 | -0.37(-0.48%) |
Sep 19, 2014 | 78.78 | 78.87 | 75.91 | 77.77 | 949,783 | -0.41(-0.52%) |
Sep 18, 2014 | 79.22 | 79.75 | 77.59 | 78.18 | 918,805 | +0.49(+0.63%) |
Sep 17, 2014 | 74.08 | 78.25 | 74.04 | 77.69 | 964,637 | +4.23(+5.76%) |
Sep 16, 2014 | 71.80 | 73.65 | 70.55 | 73.46 | 717,798 | +1.51(+2.10%) |
Sep 15, 2014 | 72.86 | 73.02 | 70.00 | 71.95 | 856,469 | -0.60(-0.83%) |
Sep 12, 2014 | 70.00 | 74.62 | 70.00 | 72.55 | 902,790 | +2.18(+3.10%) |
Sep 11, 2014 | 69.07 | 70.52 | 68.43 | 70.37 | 489,311 | +0.87(+1.25%) |
Sep 10, 2014 | 66.09 | 70.68 | 65.78 | 69.50 | 787,857 | +3.65(+5.54%) |
Sep 09, 2014 | 67.57 | 67.92 | 65.58 | 65.85 | 546,615 | -1.94(-2.86%) |
Sep 08, 2014 | 65.44 | 67.86 | 65.43 | 67.79 | 402,142 | +2.46(+3.77%) |
Sep 05, 2014 | 65.93 | 66.36 | 63.48 | 65.33 | 602,567 | -0.64(-0.97%) |
Sep 04, 2014 | 67.73 | 68.41 | 65.56 | 65.97 | 350,567 | -1.46(-2.17%) |
Sep 03, 2014 | 68.89 | 69.60 | 67.00 | 67.43 | 329,263 | -1.04(-1.52%) |
Sep 02, 2014 | 69.77 | 69.77 | 67.58 | 68.47 | 417,621 | -1.20(-1.72%) |
Aug 29, 2014 | 68.68 | 69.67 | 69.67 | 69.67 | 368,300 | +1.21(+1.77%) |
Aug 28, 2014 | 67.69 | 69.30 | 67.01 | 68.46 | 535,954 | +0.40(+0.59%) |
Aug 27, 2014 | 69.52 | 69.92 | 67.82 | 68.06 | 460,283 | -1.46(-2.10%) |
Aug 26, 2014 | 68.34 | 69.88 | 68.34 | 69.52 | 378,292 | +1.87(+2.76%) |
Aug 25, 2014 | 66.06 | 68.10 | 66.06 | 67.65 | 455,586 | +2.30(+3.52%) |
Aug 22, 2014 | 65.10 | 65.66 | 64.19 | 65.35 | 395,073 | -0.01(-0.02%) |
Aug 21, 2014 | 67.44 | 67.44 | 64.61 | 65.36 | 653,746 | -1.97(-2.93%) |
Aug 20, 2014 | 68.00 | 68.50 | 66.68 | 67.33 | 487,580 | -0.72(-1.06%) |
Aug 19, 2014 | 67.68 | 68.50 | 66.50 | 68.05 | 392,567 | +0.83(+1.23%) |
Aug 18, 2014 | 68.98 | 69.80 | 65.90 | 67.22 | 608,243 | -0.04(-0.06%) |
Aug 15, 2014 | 67.54 | 67.75 | 65.79 | 67.26 | 564,097 | +0.29(+0.43%) |
Aug 14, 2014 | 65.63 | 66.98 | 65.33 | 66.97 | 563,342 | +1.63(+2.49%) |
Aug 13, 2014 | 62.09 | 65.88 | 61.64 | 65.34 | 845,048 | +3.93(+6.40%) |
Aug 12, 2014 | 61.40 | 62.31 | 60.40 | 61.41 | 749,054 | +0.11(+0.18%) |
Aug 11, 2014 | 58.52 | 61.47 | 57.26 | 61.30 | 856,396 | +3.15(+5.42%) |
Aug 08, 2014 | 54.45 | 58.24 | 53.54 | 58.15 | 617,302 | +2.04(+3.64%) |
Aug 07, 2014 | 57.73 | 58.24 | 55.66 | 56.11 | 521,285 | -1.17(-2.04%) |
Aug 06, 2014 | 55.56 | 57.59 | 54.11 | 57.28 | 325,788 | +1.00(+1.78%) |
Aug 05, 2014 | 55.22 | 57.81 | 54.51 | 56.28 | 399,284 | +0.33(+0.59%) |
Aug 04, 2014 | 53.95 | 56.04 | 53.29 | 55.95 | 474,318 | +2.24(+4.17%) |
Aug 01, 2014 | 54.16 | 55.13 | 52.35 | 53.71 | 680,149 | -0.41(-0.75%) |
Jul 31, 2014 | 54.77 | 55.23 | 52.43 | 54.12 | 779,745 | -1.42(-2.56%) |
Jul 30, 2014 | 56.07 | 57.12 | 54.82 | 55.54 | 391,697 | +0.21(+0.38%) |
Jul 29, 2014 | 53.82 | 55.59 | 53.04 | 55.33 | 538,758 | +2.02(+3.79%) |
Jul 28, 2014 | 54.90 | 55.48 | 53.30 | 53.31 | 472,517 | -1.52(-2.77%) |
Jul 25, 2014 | 55.25 | 55.68 | 53.98 | 54.83 | 274,598 | -0.93(-1.67%) |
Jul 24, 2014 | 55.92 | 56.93 | 54.78 | 55.76 | 399,755 | -0.10(-0.18%) |
Jul 23, 2014 | 55.83 | 57.14 | 55.01 | 55.86 | 359,153 | +0.60(+1.09%) |
Jul 22, 2014 | 54.72 | 56.11 | 54.16 | 55.26 | 456,377 | +1.15(+2.13%) |
Jul 21, 2014 | 53.34 | 54.41 | 52.28 | 54.11 | 436,623 | +0.29(+0.54%) |
Jul 18, 2014 | 52.35 | 54.54 | 52.00 | 53.82 | 493,493 | +1.80(+3.46%) |
Jul 17, 2014 | 53.07 | 53.70 | 51.93 | 52.02 | 901,852 | -1.75(-3.25%) |
Jul 16, 2014 | 53.56 | 54.22 | 52.76 | 53.77 | 613,644 | +0.51(+0.96%) |
Jul 15, 2014 | 56.04 | 56.96 | 53.26 | 53.26 | 695,173 | -3.16(-5.60%) |
Jul 14, 2014 | 57.76 | 58.01 | 56.25 | 56.42 | 416,263 | -0.94(-1.64%) |
Jul 11, 2014 | 57.65 | 58.20 | 57.05 | 57.36 | 286,989 | -0.49(-0.85%) |
Jul 10, 2014 | 55.91 | 58.68 | 55.75 | 57.85 | 428,232 | -0.68(-1.16%) |
Jul 09, 2014 | 57.31 | 58.83 | 56.34 | 58.53 | 588,767 | +1.36(+2.38%) |
Jul 08, 2014 | 60.97 | 61.36 | 57.06 | 57.17 | 1,048,448 | -4.30(-7.00%) |
Jul 07, 2014 | 64.94 | 65.44 | 61.31 | 61.47 | 617,750 | -4.25(-6.47%) |
Jul 03, 2014 | 65.18 | 65.72 | 65.72 | 65.72 | 190,800 | +0.80(+1.24%) |
Jul 02, 2014 | 66.70 | 66.98 | 64.69 | 64.92 | 532,900 | -1.91(-2.86%) |
Jul 01, 2014 | 63.18 | 67.08 | 63.18 | 66.83 | 715,977 | +3.66(+5.79%) |
Jun 30, 2014 | 62.66 | 65.68 | 62.60 | 63.17 | 773,542 | +0.94(+1.51%) |
Jun 27, 2014 | 64.00 | 64.00 | 60.74 | 62.23 | 7,463,091 | -1.96(-3.05%) |
Jun 26, 2014 | 67.02 | 67.49 | 64.08 | 64.19 | 825,106 | -2.49(-3.73%) |
Jun 25, 2014 | 65.65 | 67.07 | 65.08 | 66.68 | 599,305 | +0.41(+0.62%) |
Jun 24, 2014 | 66.74 | 69.09 | 66.01 | 66.27 | 563,289 | -0.76(-1.13%) |
Jun 23, 2014 | 70.14 | 70.82 | 66.78 | 67.03 | 723,474 | -2.98(-4.26%) |
Jun 20, 2014 | 70.80 | 70.89 | 68.66 | 70.01 | 1,515,520 | -0.19(-0.27%) |
Jun 19, 2014 | 71.27 | 71.34 | 69.16 | 70.20 | 415,554 | -0.56(-0.79%) |
Jun 18, 2014 | 69.83 | 71.31 | 68.84 | 70.76 | 532,686 | +0.96(+1.38%) |
Jun 17, 2014 | 68.99 | 70.47 | 68.41 | 69.80 | 573,642 | +0.47(+0.68%) |
Jun 16, 2014 | 69.00 | 71.40 | 67.99 | 69.33 | 690,194 | +1.60(+2.36%) |
Jun 13, 2014 | 67.82 | 68.40 | 66.08 | 67.73 | 461,891 | -0.01(-0.01%) |
Jun 12, 2014 | 68.42 | 68.80 | 66.56 | 67.74 | 615,680 | +0.03(+0.04%) |
Jun 11, 2014 | 65.10 | 69.54 | 65.10 | 67.71 | 864,817 | +1.56(+2.36%) |
Jun 10, 2014 | 65.53 | 67.07 | 64.16 | 66.15 | 651,344 | +4.81(+7.84%) |
Jun 06, 2014 | 59.83 | 61.38 | 58.64 | 61.34 | 652,313 | +2.09(+3.53%) |
Jun 05, 2014 | 56.66 | 60.68 | 56.27 | 59.25 | 1,011,167 | +2.88(+5.11%) |
Jun 04, 2014 | 56.00 | 57.07 | 55.22 | 56.37 | 543,988 | -0.09(-0.16%) |
Jun 03, 2014 | 57.40 | 58.67 | 54.48 | 56.46 | 791,977 | -1.49(-2.57%) |