Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.28 | 85.30 | 81.65 | 81.81 | 58,105 | -3.06(-3.61%) |
Apr 29, 2015 | 85.57 | 86.47 | 84.44 | 84.87 | 41,908 | -1.18(-1.37%) |
Apr 28, 2015 | 84.92 | 86.16 | 84.71 | 86.05 | 41,022 | +0.91(+1.07%) |
Apr 27, 2015 | 84.01 | 85.19 | 83.45 | 85.14 | 56,027 | +1.07(+1.28%) |
Apr 24, 2015 | 83.69 | 85.16 | 83.37 | 84.06 | 42,106 | +0.35(+0.42%) |
Apr 23, 2015 | 83.53 | 84.44 | 83.10 | 83.71 | 26,635 | +0.08(+0.10%) |
Apr 22, 2015 | 83.42 | 85.01 | 82.67 | 83.63 | 15,742 | +0.16(+0.19%) |
Apr 21, 2015 | 84.06 | 84.95 | 83.47 | 83.47 | 16,234 | -0.48(-0.58%) |
Apr 20, 2015 | 83.53 | 84.39 | 82.61 | 83.96 | 27,008 | +0.64(+0.77%) |
Apr 17, 2015 | 84.71 | 85.28 | 83.20 | 83.31 | 35,245 | -1.99(-2.33%) |
Apr 16, 2015 | 84.60 | 86.26 | 84.60 | 85.30 | 42,167 | +0.32(+0.38%) |
Apr 15, 2015 | 84.87 | 85.84 | 84.39 | 84.98 | 18,220 | -0.32(-0.38%) |
Apr 14, 2015 | 83.69 | 85.41 | 83.20 | 85.30 | 41,500 | +1.61(+1.92%) |
Apr 13, 2015 | 85.19 | 85.19 | 83.53 | 83.69 | 32,539 | -1.77(-2.07%) |
Apr 10, 2015 | 86.75 | 86.75 | 85.46 | 85.46 | 32,392 | -0.81(-0.93%) |
Apr 09, 2015 | 86.10 | 87.12 | 85.24 | 86.26 | 36,965 | -0.11(-0.12%) |
Apr 08, 2015 | 84.92 | 87.28 | 84.92 | 86.37 | 71,302 | +1.61(+1.90%) |
Apr 07, 2015 | 84.01 | 85.30 | 83.63 | 84.76 | 63,783 | +0.54(+0.64%) |
Apr 06, 2015 | 82.88 | 84.28 | 81.08 | 84.22 | 48,248 | +0.86(+1.03%) |
Apr 02, 2015 | 81.06 | 83.37 | 83.37 | 83.37 | 41,374 | +2.04(+2.51%) |
Apr 01, 2015 | 81.00 | 81.65 | 80.04 | 81.33 | 30,972 | +0.27(+0.33%) |
Mar 31, 2015 | 80.20 | 81.43 | 79.66 | 81.06 | 60,043 | +0.38(+0.47%) |
Mar 30, 2015 | 81.27 | 81.65 | 80.14 | 80.68 | 38,654 | -0.11(-0.13%) |
Mar 27, 2015 | 80.36 | 82.02 | 79.52 | 80.79 | 33,087 | +0.32(+0.40%) |
Mar 26, 2015 | 80.90 | 81.27 | 80.31 | 80.47 | 33,547 | -0.59(-0.73%) |
Mar 25, 2015 | 82.18 | 82.56 | 80.95 | 81.06 | 52,365 | -1.07(-1.31%) |
Mar 24, 2015 | 81.86 | 82.51 | 80.80 | 82.13 | 26,309 | +0.32(+0.39%) |
Mar 23, 2015 | 81.38 | 82.45 | 80.61 | 81.81 | 49,904 | +0.43(+0.53%) |
Mar 20, 2015 | 81.06 | 81.81 | 80.20 | 81.38 | 86,337 | +0.91(+1.13%) |
Mar 19, 2015 | 80.52 | 82.02 | 80.20 | 80.47 | 57,939 | +0.21(+0.27%) |
Mar 18, 2015 | 78.11 | 81.33 | 78.05 | 80.25 | 66,849 | +2.31(+2.96%) |
Mar 17, 2015 | 78.48 | 81.00 | 76.87 | 77.94 | 312,820 | -3.86(-4.72%) |
Mar 16, 2015 | 81.70 | 82.40 | 80.95 | 81.81 | 22,440 | +0.48(+0.59%) |
Mar 13, 2015 | 81.06 | 81.70 | 80.31 | 81.33 | 40,901 | -0.03(-0.03%) |
Mar 12, 2015 | 80.79 | 81.54 | 79.07 | 81.35 | 61,623 | +1.15(+1.44%) |
Mar 11, 2015 | 79.39 | 80.63 | 78.80 | 80.20 | 46,253 | +0.64(+0.81%) |
Mar 10, 2015 | 80.57 | 81.22 | 79.02 | 79.55 | 54,624 | -1.72(-2.11%) |
Mar 09, 2015 | 81.59 | 81.75 | 80.64 | 81.27 | 55,056 | +0.00(+0.00%) |
Mar 06, 2015 | 81.33 | 81.92 | 80.53 | 81.27 | 36,559 | -0.74(-0.90%) |
Mar 05, 2015 | 82.07 | 82.28 | 81.01 | 82.01 | 41,718 | -0.05(-0.06%) |
Mar 04, 2015 | 81.33 | 82.17 | 80.45 | 82.07 | 35,092 | +0.32(+0.39%) |
Mar 03, 2015 | 81.54 | 82.60 | 80.27 | 81.75 | 75,274 | +0.26(+0.32%) |
Mar 02, 2015 | 80.37 | 82.54 | 79.95 | 81.48 | 96,578 | +0.85(+1.05%) |
Feb 27, 2015 | 80.32 | 83.44 | 78.57 | 80.64 | 108,780 | +0.48(+0.59%) |
Feb 26, 2015 | 79.79 | 80.80 | 78.63 | 80.16 | 57,958 | +0.11(+0.13%) |
Feb 25, 2015 | 79.26 | 80.27 | 79.05 | 80.06 | 54,078 | +0.63(+0.80%) |
Feb 24, 2015 | 76.93 | 79.63 | 76.25 | 79.42 | 73,490 | +2.38(+3.09%) |
Feb 23, 2015 | 79.47 | 79.68 | 77.04 | 77.04 | 68,460 | -2.33(-2.93%) |
Feb 20, 2015 | 79.42 | 79.84 | 78.47 | 79.37 | 48,508 | +0.16(+0.20%) |
Feb 19, 2015 | 78.63 | 79.42 | 78.15 | 79.21 | 51,562 | +0.53(+0.67%) |
Feb 18, 2015 | 77.83 | 79.37 | 77.83 | 78.68 | 37,946 | +0.58(+0.75%) |
Feb 17, 2015 | 79.16 | 79.53 | 78.04 | 78.10 | 42,659 | -0.85(-1.07%) |
Feb 13, 2015 | 77.62 | 78.94 | 78.94 | 78.94 | 79,887 | +1.48(+1.91%) |
Feb 12, 2015 | 77.57 | 78.15 | 77.12 | 77.46 | 40,633 | +0.00(+0.00%) |
Feb 11, 2015 | 77.20 | 78.10 | 76.72 | 77.46 | 32,704 | -0.05(-0.07%) |
Feb 10, 2015 | 77.89 | 78.20 | 76.30 | 77.52 | 38,439 | -0.21(-0.27%) |
Feb 09, 2015 | 78.63 | 79.39 | 77.57 | 77.73 | 35,204 | -1.27(-1.61%) |
Feb 06, 2015 | 79.79 | 80.32 | 78.73 | 79.00 | 29,215 | -0.85(-1.06%) |
Feb 05, 2015 | 79.53 | 80.43 | 79.00 | 79.84 | 27,406 | +0.48(+0.60%) |
Feb 04, 2015 | 78.68 | 79.95 | 78.42 | 79.37 | 46,045 | +0.21(+0.27%) |
Feb 03, 2015 | 77.46 | 79.47 | 76.38 | 79.16 | 72,927 | +1.75(+2.26%) |
Feb 02, 2015 | 76.19 | 77.46 | 74.34 | 77.41 | 49,716 | +1.22(+1.60%) |
Jan 30, 2015 | 77.83 | 78.68 | 75.24 | 76.19 | 96,017 | -2.33(-2.96%) |
Jan 29, 2015 | 79.42 | 79.42 | 77.57 | 78.52 | 42,729 | -0.58(-0.74%) |
Jan 28, 2015 | 78.79 | 79.84 | 77.67 | 79.10 | 52,384 | +0.53(+0.67%) |
Jan 27, 2015 | 78.10 | 79.79 | 78.10 | 78.57 | 64,086 | -0.48(-0.60%) |
Jan 26, 2015 | 79.84 | 79.84 | 78.63 | 79.05 | 90,863 | -0.95(-1.19%) |
Jan 23, 2015 | 80.00 | 80.58 | 78.84 | 80.00 | 48,531 | +0.05(+0.07%) |
Jan 22, 2015 | 78.68 | 79.95 | 78.10 | 79.95 | 38,284 | +2.01(+2.58%) |
Jan 21, 2015 | 77.78 | 78.57 | 76.72 | 77.94 | 73,537 | -0.26(-0.34%) |
Jan 20, 2015 | 79.63 | 79.63 | 77.52 | 78.20 | 45,536 | -1.32(-1.66%) |
Jan 16, 2015 | 78.31 | 79.63 | 77.46 | 79.53 | 60,279 | +0.95(+1.21%) |
Jan 15, 2015 | 78.04 | 78.89 | 77.20 | 78.57 | 44,453 | +0.64(+0.81%) |
Jan 14, 2015 | 77.41 | 78.47 | 76.72 | 77.94 | 30,967 | -0.53(-0.67%) |
Jan 13, 2015 | 78.63 | 79.74 | 77.41 | 78.47 | 40,602 | +0.26(+0.34%) |
Jan 12, 2015 | 77.46 | 78.73 | 76.72 | 78.20 | 63,851 | +0.69(+0.89%) |
Jan 09, 2015 | 76.62 | 78.42 | 76.46 | 77.52 | 83,794 | +1.22(+1.59%) |
Jan 08, 2015 | 75.66 | 76.88 | 75.13 | 76.30 | 85,923 | +1.11(+1.48%) |
Jan 07, 2015 | 74.92 | 75.45 | 73.81 | 75.19 | 73,848 | +1.01(+1.36%) |
Jan 06, 2015 | 74.08 | 74.82 | 72.75 | 74.18 | 66,513 | +0.32(+0.43%) |
Jan 05, 2015 | 73.34 | 74.39 | 72.22 | 73.86 | 49,100 | +0.26(+0.36%) |
Jan 02, 2015 | 76.19 | 76.19 | 72.49 | 73.60 | 48,649 | -2.43(-3.20%) |
Dec 31, 2014 | 76.19 | 76.03 | 76.03 | 76.03 | 36,343 | -0.16(-0.21%) |
Dec 30, 2014 | 76.72 | 77.30 | 74.98 | 76.19 | 45,896 | -0.85(-1.10%) |
Dec 29, 2014 | 75.08 | 77.09 | 74.34 | 77.04 | 60,517 | +1.80(+2.39%) |
Dec 26, 2014 | 74.87 | 75.72 | 73.84 | 75.24 | 27,932 | +0.63(+0.85%) |
Dec 24, 2014 | 74.13 | 74.61 | 74.61 | 74.61 | 21,129 | +0.58(+0.79%) |
Dec 23, 2014 | 73.97 | 74.71 | 73.07 | 74.02 | 37,929 | +0.69(+0.94%) |
Dec 22, 2014 | 71.48 | 73.49 | 71.06 | 73.34 | 48,688 | +1.80(+2.51%) |
Dec 19, 2014 | 72.59 | 73.39 | 70.69 | 71.54 | 165,905 | -1.06(-1.46%) |
Dec 18, 2014 | 72.91 | 72.97 | 71.75 | 72.59 | 60,586 | +0.32(+0.44%) |
Dec 17, 2014 | 71.01 | 72.28 | 69.84 | 72.28 | 66,643 | +1.38(+1.94%) |
Dec 16, 2014 | 70.64 | 71.75 | 70.11 | 70.90 | 68,368 | -0.05(-0.07%) |
Dec 15, 2014 | 71.27 | 71.96 | 70.72 | 70.95 | 49,023 | -0.05(-0.07%) |
Dec 12, 2014 | 71.91 | 72.86 | 70.90 | 71.01 | 54,666 | -1.80(-2.47%) |
Dec 11, 2014 | 72.44 | 73.81 | 71.70 | 72.81 | 48,007 | +0.37(+0.51%) |
Dec 10, 2014 | 72.70 | 73.76 | 72.20 | 72.44 | 45,871 | -0.69(-0.94%) |
Dec 09, 2014 | 71.01 | 73.12 | 70.32 | 73.12 | 61,370 | +1.22(+1.69%) |
Dec 08, 2014 | 72.59 | 73.81 | 71.70 | 71.91 | 47,376 | -1.01(-1.38%) |
Dec 05, 2014 | 73.49 | 73.71 | 72.75 | 72.91 | 60,500 | -0.37(-0.51%) |
Dec 04, 2014 | 72.54 | 73.60 | 72.17 | 73.28 | 129,977 | +0.63(+0.87%) |
Dec 03, 2014 | 72.91 | 73.65 | 72.65 | 72.65 | 117,956 | -0.21(-0.29%) |
Dec 02, 2014 | 73.23 | 74.08 | 72.75 | 72.86 | 163,211 | -0.37(-0.51%) |
Dec 01, 2014 | 75.35 | 75.66 | 73.18 | 73.23 | 120,060 | -1.69(-2.26%) |
Nov 28, 2014 | 75.19 | 76.06 | 74.76 | 74.92 | 39,072 | -0.16(-0.21%) |
Nov 26, 2014 | 75.29 | 75.08 | 75.08 | 75.08 | 46,398 | -0.26(-0.35%) |
Nov 25, 2014 | 75.88 | 76.72 | 75.29 | 75.35 | 33,210 | -0.42(-0.56%) |
Nov 24, 2014 | 74.50 | 75.82 | 74.50 | 75.77 | 38,335 | +1.27(+1.70%) |
Nov 21, 2014 | 75.66 | 75.93 | 73.86 | 74.50 | 61,094 | -0.05(-0.07%) |
Nov 20, 2014 | 74.45 | 75.35 | 74.13 | 74.55 | 47,931 | -0.16(-0.21%) |
Nov 19, 2014 | 74.13 | 74.87 | 72.49 | 74.71 | 115,255 | +0.69(+0.93%) |
Nov 18, 2014 | 74.34 | 75.56 | 73.76 | 74.02 | 87,216 | -0.42(-0.57%) |
Nov 17, 2014 | 73.67 | 75.23 | 73.20 | 74.45 | 162,976 | +0.78(+1.06%) |
Nov 14, 2014 | 73.35 | 74.03 | 72.68 | 73.67 | 105,292 | +0.52(+0.71%) |
Nov 13, 2014 | 74.39 | 75.18 | 72.94 | 73.14 | 119,135 | -1.30(-1.75%) |
Nov 12, 2014 | 74.39 | 75.07 | 73.72 | 74.45 | 112,766 | +0.00(+0.00%) |
Nov 11, 2014 | 75.59 | 75.80 | 74.13 | 74.45 | 162,051 | -1.09(-1.45%) |
Nov 10, 2014 | 74.55 | 75.64 | 73.67 | 75.54 | 64,620 | +0.99(+1.33%) |
Nov 07, 2014 | 74.55 | 75.12 | 73.98 | 74.55 | 120,350 | -0.21(-0.28%) |
Nov 06, 2014 | 73.35 | 75.51 | 73.35 | 74.76 | 195,140 | +1.51(+2.06%) |
Nov 05, 2014 | 71.74 | 73.72 | 71.74 | 73.25 | 174,224 | +1.93(+2.70%) |
Nov 04, 2014 | 65.28 | 73.20 | 65.28 | 71.32 | 1,024,985 | +6.51(+10.05%) |
Nov 03, 2014 | 83.09 | 83.72 | 60.95 | 64.81 | 693,268 | -18.03(-21.76%) |
Oct 31, 2014 | 82.73 | 83.36 | 81.53 | 82.83 | 135,750 | +1.61(+1.99%) |
Oct 30, 2014 | 80.70 | 81.79 | 80.39 | 81.22 | 77,223 | +0.44(+0.55%) |
Oct 29, 2014 | 80.28 | 81.38 | 79.97 | 80.78 | 59,380 | +0.76(+0.94%) |
Oct 28, 2014 | 79.40 | 80.18 | 78.69 | 80.02 | 82,717 | +0.73(+0.92%) |
Oct 27, 2014 | 79.50 | 80.13 | 80.13 | 79.29 | 55,371 | -0.83(-1.04%) |
Oct 24, 2014 | 79.55 | 80.65 | 78.93 | 80.13 | 58,166 | +0.89(+1.12%) |
Oct 23, 2014 | 78.77 | 80.18 | 78.36 | 79.24 | 79,405 | +0.99(+1.26%) |
Oct 22, 2014 | 80.65 | 80.85 | 78.15 | 78.25 | 66,296 | -2.55(-3.16%) |
Oct 21, 2014 | 79.76 | 80.91 | 78.77 | 80.80 | 48,594 | +1.56(+1.97%) |
Oct 20, 2014 | 78.15 | 79.50 | 78.15 | 79.24 | 72,909 | +0.52(+0.66%) |
Oct 17, 2014 | 80.75 | 80.75 | 78.25 | 78.72 | 75,909 | -0.94(-1.18%) |
Oct 16, 2014 | 78.51 | 79.86 | 77.00 | 79.66 | 71,995 | +0.05(+0.07%) |
Oct 15, 2014 | 79.60 | 80.13 | 77.78 | 79.60 | 85,192 | -0.57(-0.71%) |
Oct 14, 2014 | 78.87 | 80.46 | 78.61 | 80.18 | 77,748 | +1.82(+2.33%) |
Oct 13, 2014 | 75.49 | 78.51 | 74.66 | 78.35 | 76,078 | +3.02(+4.01%) |
Oct 10, 2014 | 74.81 | 76.43 | 74.14 | 75.33 | 46,662 | +0.16(+0.21%) |
Oct 09, 2014 | 77.00 | 77.00 | 74.92 | 75.18 | 79,610 | -2.08(-2.70%) |
Oct 08, 2014 | 74.92 | 77.42 | 74.00 | 77.26 | 47,327 | +2.45(+3.27%) |
Oct 07, 2014 | 75.38 | 75.38 | 74.24 | 74.81 | 85,529 | -0.78(-1.03%) |
Oct 06, 2014 | 75.70 | 76.37 | 74.92 | 75.59 | 29,073 | -0.10(-0.14%) |
Oct 03, 2014 | 75.59 | 76.11 | 74.66 | 75.70 | 37,443 | +0.83(+1.11%) |
Oct 02, 2014 | 74.03 | 75.28 | 73.72 | 74.86 | 44,655 | +0.63(+0.84%) |
Oct 01, 2014 | 75.75 | 75.75 | 73.82 | 74.24 | 58,739 | -1.35(-1.79%) |
Sep 30, 2014 | 75.49 | 76.17 | 75.33 | 75.59 | 86,611 | +0.26(+0.35%) |
Sep 29, 2014 | 73.77 | 75.38 | 73.48 | 75.33 | 51,598 | +0.89(+1.19%) |
Sep 26, 2014 | 72.78 | 74.66 | 72.15 | 74.45 | 56,541 | +1.72(+2.36%) |
Sep 25, 2014 | 72.73 | 73.23 | 72.00 | 72.73 | 93,414 | -0.23(-0.32%) |
Sep 24, 2014 | 73.25 | 73.84 | 72.41 | 72.96 | 151,930 | +0.13(+0.18%) |
Sep 23, 2014 | 74.66 | 75.18 | 72.73 | 72.83 | 99,250 | -1.82(-2.44%) |
Sep 22, 2014 | 75.70 | 76.51 | 74.55 | 74.66 | 98,467 | -1.04(-1.38%) |
Sep 19, 2014 | 74.97 | 78.35 | 74.97 | 75.70 | 135,258 | +2.29(+3.12%) |
Sep 18, 2014 | 73.40 | 73.72 | 72.78 | 73.40 | 44,411 | +0.52(+0.71%) |
Sep 17, 2014 | 72.94 | 74.03 | 72.88 | 72.88 | 58,551 | -0.10(-0.14%) |
Sep 16, 2014 | 72.68 | 73.30 | 72.15 | 72.99 | 29,527 | +0.26(+0.36%) |
Sep 15, 2014 | 73.14 | 73.20 | 72.62 | 72.73 | 62,388 | -0.10(-0.14%) |
Sep 12, 2014 | 72.99 | 73.61 | 72.21 | 72.83 | 84,596 | +0.05(+0.07%) |
Sep 11, 2014 | 72.31 | 73.20 | 71.95 | 72.78 | 38,385 | +0.21(+0.29%) |
Sep 10, 2014 | 72.83 | 73.77 | 72.00 | 72.57 | 61,302 | -0.10(-0.14%) |
Sep 09, 2014 | 73.82 | 74.34 | 72.52 | 72.68 | 85,583 | -1.04(-1.41%) |
Sep 08, 2014 | 74.03 | 75.28 | 73.14 | 73.72 | 81,239 | -0.36(-0.49%) |
Sep 05, 2014 | 74.45 | 75.85 | 73.93 | 74.08 | 48,473 | -0.68(-0.91%) |
Sep 04, 2014 | 76.11 | 76.11 | 74.47 | 74.76 | 28,081 | -1.15(-1.51%) |
Sep 03, 2014 | 76.63 | 77.00 | 75.75 | 75.91 | 30,885 | -0.47(-0.61%) |
Sep 02, 2014 | 76.37 | 76.69 | 75.54 | 76.37 | 21,593 | +0.31(+0.41%) |
Aug 29, 2014 | 75.12 | 76.06 | 76.06 | 76.06 | 25,394 | +0.78(+1.04%) |
Aug 28, 2014 | 75.91 | 76.06 | 75.02 | 75.28 | 22,790 | -0.94(-1.23%) |
Aug 27, 2014 | 74.81 | 76.58 | 74.23 | 76.22 | 38,849 | +1.72(+2.31%) |
Aug 26, 2014 | 74.97 | 75.73 | 74.26 | 74.50 | 33,415 | -0.26(-0.35%) |
Aug 25, 2014 | 75.91 | 76.06 | 74.76 | 74.76 | 21,964 | -0.68(-0.90%) |
Aug 22, 2014 | 75.49 | 75.97 | 74.81 | 75.44 | 39,732 | +0.16(+0.21%) |
Aug 21, 2014 | 75.07 | 75.70 | 74.29 | 75.28 | 50,341 | +0.31(+0.42%) |
Aug 20, 2014 | 76.53 | 76.53 | 74.86 | 74.97 | 41,701 | -1.62(-2.11%) |
Aug 19, 2014 | 77.57 | 77.94 | 76.53 | 76.58 | 60,417 | -0.94(-1.21%) |
Aug 18, 2014 | 78.09 | 78.19 | 77.16 | 77.52 | 31,498 | +0.10(+0.13%) |
Aug 15, 2014 | 77.32 | 77.83 | 76.80 | 77.42 | 59,768 | +0.72(+0.94%) |
Aug 14, 2014 | 76.24 | 76.75 | 76.08 | 76.70 | 35,911 | +0.46(+0.61%) |
Aug 13, 2014 | 76.13 | 76.30 | 75.34 | 76.24 | 41,438 | +0.41(+0.54%) |
Aug 12, 2014 | 75.57 | 76.33 | 75.16 | 75.83 | 72,559 | +0.21(+0.27%) |
Aug 11, 2014 | 75.57 | 76.75 | 75.11 | 75.62 | 62,049 | +0.10(+0.14%) |
Aug 08, 2014 | 73.05 | 75.52 | 72.75 | 75.52 | 156,225 | +2.67(+3.66%) |
Aug 07, 2014 | 73.16 | 73.88 | 72.39 | 72.85 | 98,568 | -0.36(-0.49%) |
Aug 06, 2014 | 77.42 | 79.57 | 73.05 | 73.21 | 579,800 | -10.78(-12.84%) |
Aug 05, 2014 | 84.19 | 85.38 | 83.27 | 83.99 | 30,920 | -0.26(-0.30%) |
Aug 04, 2014 | 82.14 | 84.35 | 81.68 | 84.25 | 66,151 | +2.26(+2.76%) |
Aug 01, 2014 | 82.65 | 83.17 | 81.83 | 81.99 | 40,269 | -0.46(-0.56%) |
Jul 31, 2014 | 83.37 | 83.73 | 82.09 | 82.45 | 77,822 | -1.75(-2.07%) |
Jul 30, 2014 | 84.71 | 85.38 | 83.58 | 84.19 | 33,571 | -0.21(-0.24%) |
Jul 29, 2014 | 84.40 | 85.22 | 83.83 | 84.40 | 58,977 | +0.21(+0.24%) |
Jul 28, 2014 | 83.83 | 84.96 | 82.86 | 84.19 | 37,020 | +0.36(+0.43%) |
Jul 25, 2014 | 83.83 | 84.66 | 83.60 | 83.83 | 33,181 | -0.67(-0.79%) |
Jul 24, 2014 | 85.22 | 85.79 | 84.35 | 84.50 | 53,987 | -0.41(-0.48%) |
Jul 23, 2014 | 86.04 | 86.04 | 84.91 | 84.91 | 53,944 | -0.77(-0.90%) |
Jul 22, 2014 | 86.25 | 87.07 | 85.43 | 85.68 | 37,231 | -0.26(-0.30%) |
Jul 21, 2014 | 86.30 | 87.07 | 85.73 | 85.94 | 27,925 | -0.82(-0.95%) |
Jul 18, 2014 | 86.40 | 87.48 | 86.20 | 86.76 | 47,010 | +0.10(+0.12%) |
Jul 17, 2014 | 87.27 | 87.84 | 86.15 | 86.66 | 37,968 | -0.87(-1.00%) |
Jul 16, 2014 | 87.94 | 88.25 | 86.97 | 87.53 | 30,118 | +0.15(+0.18%) |
Jul 15, 2014 | 88.81 | 89.39 | 87.27 | 87.38 | 36,238 | -1.33(-1.50%) |
Jul 14, 2014 | 87.84 | 88.97 | 86.92 | 88.71 | 37,135 | +1.57(+1.80%) |
Jul 11, 2014 | 87.84 | 88.56 | 87.12 | 87.15 | 51,100 | -1.05(-1.19%) |
Jul 10, 2014 | 87.17 | 88.56 | 87.17 | 88.20 | 72,779 | -0.62(-0.69%) |
Jul 09, 2014 | 88.25 | 89.07 | 87.53 | 88.81 | 44,023 | +0.92(+1.05%) |
Jul 08, 2014 | 87.89 | 88.90 | 87.43 | 87.89 | 55,184 | -0.15(-0.17%) |
Jul 07, 2014 | 89.12 | 90.15 | 87.53 | 88.04 | 67,252 | -1.49(-1.66%) |
Jul 03, 2014 | 89.48 | 89.53 | 89.53 | 89.53 | 26,841 | +0.46(+0.52%) |
Jul 02, 2014 | 89.84 | 90.37 | 88.61 | 89.07 | 37,090 | -0.62(-0.69%) |
Jul 01, 2014 | 90.25 | 91.23 | 89.54 | 89.69 | 67,977 | -0.21(-0.23%) |
Jun 30, 2014 | 89.12 | 90.18 | 87.74 | 89.89 | 44,605 | +0.51(+0.57%) |
Jun 27, 2014 | 87.07 | 89.84 | 87.07 | 89.38 | 130,016 | +1.75(+1.99%) |
Jun 26, 2014 | 88.10 | 88.25 | 87.02 | 87.63 | 37,973 | -0.67(-0.76%) |
Jun 25, 2014 | 87.07 | 88.43 | 86.61 | 88.30 | 36,942 | +0.77(+0.88%) |
Jun 24, 2014 | 88.30 | 89.38 | 87.33 | 87.53 | 53,325 | -1.08(-1.22%) |
Jun 23, 2014 | 88.35 | 89.64 | 87.07 | 88.61 | 61,273 | +0.05(+0.06%) |
Jun 20, 2014 | 87.38 | 88.66 | 85.73 | 88.56 | 98,165 | +1.64(+1.89%) |
Jun 19, 2014 | 87.38 | 87.38 | 85.83 | 86.92 | 35,503 | -0.15(-0.18%) |
Jun 18, 2014 | 85.89 | 87.17 | 84.81 | 87.07 | 50,946 | +1.28(+1.50%) |
Jun 17, 2014 | 85.73 | 86.25 | 85.02 | 85.79 | 33,623 | +0.05(+0.06%) |
Jun 16, 2014 | 85.53 | 86.20 | 84.76 | 85.73 | 51,075 | +0.00(+0.00%) |
Jun 13, 2014 | 85.63 | 85.79 | 84.91 | 85.73 | 41,212 | +0.05(+0.06%) |
Jun 12, 2014 | 84.86 | 86.26 | 84.71 | 85.68 | 41,284 | +0.00(+0.00%) |
Jun 11, 2014 | 86.97 | 86.97 | 85.32 | 85.68 | 47,338 | -1.39(-1.59%) |
Jun 10, 2014 | 87.84 | 87.84 | 86.71 | 87.07 | 43,701 | +0.15(+0.18%) |
Jun 06, 2014 | 87.17 | 87.17 | 86.07 | 86.92 | 76,112 | +0.21(+0.24%) |
Jun 05, 2014 | 82.76 | 87.17 | 82.71 | 86.71 | 158,067 | +4.77(+5.83%) |
Jun 04, 2014 | 79.63 | 82.24 | 79.32 | 81.94 | 59,022 | +2.16(+2.70%) |
Jun 03, 2014 | 80.45 | 81.12 | 79.63 | 79.78 | 54,373 | -0.72(-0.89%) |
Jun 02, 2014 | 80.24 | 80.96 | 79.68 | 80.50 | 35,557 | +0.05(+0.06%) |
May 30, 2014 | 80.96 | 80.96 | 80.04 | 80.45 | 36,520 | -0.41(-0.51%) |
May 29, 2014 | 81.94 | 82.45 | 80.40 | 80.86 | 23,541 | -0.62(-0.76%) |
May 28, 2014 | 81.88 | 82.24 | 80.91 | 81.47 | 35,558 | -0.72(-0.87%) |
May 27, 2014 | 81.88 | 82.91 | 81.06 | 82.19 | 50,712 | +1.13(+1.39%) |
May 23, 2014 | 79.57 | 81.06 | 81.06 | 81.06 | 62,994 | +1.49(+1.87%) |
May 22, 2014 | 78.65 | 79.57 | 77.98 | 79.57 | 20,324 | +1.18(+1.51%) |
May 21, 2014 | 78.29 | 79.30 | 77.70 | 78.39 | 74,903 | +0.51(+0.66%) |
May 20, 2014 | 78.50 | 78.96 | 77.73 | 77.88 | 90,007 | -0.74(-0.95%) |
May 19, 2014 | 79.42 | 79.97 | 78.44 | 78.62 | 45,884 | -0.85(-1.07%) |
May 16, 2014 | 79.27 | 79.63 | 78.52 | 79.47 | 46,463 | +0.26(+0.32%) |
May 15, 2014 | 78.60 | 79.75 | 77.06 | 79.21 | 62,806 | +0.36(+0.46%) |
May 14, 2014 | 79.97 | 79.98 | 78.55 | 78.86 | 66,825 | -1.32(-1.64%) |
May 13, 2014 | 82.04 | 82.30 | 79.97 | 80.17 | 51,632 | -1.77(-2.16%) |
May 12, 2014 | 82.45 | 83.26 | 81.23 | 81.94 | 121,048 | -0.30(-0.37%) |
May 09, 2014 | 81.74 | 82.40 | 80.98 | 82.25 | 115,874 | +0.05(+0.06%) |
May 08, 2014 | 80.78 | 82.60 | 80.32 | 82.20 | 220,088 | +1.62(+2.01%) |
May 07, 2014 | 73.90 | 80.78 | 73.59 | 80.58 | 300,328 | +6.43(+8.67%) |
May 06, 2014 | 79.87 | 81.18 | 73.69 | 74.15 | 783,430 | -3.24(-4.19%) |
May 05, 2014 | 77.08 | 77.99 | 76.38 | 77.39 | 44,129 | +0.10(+0.13%) |
May 02, 2014 | 77.13 | 78.10 | 76.99 | 77.29 | 59,101 | +0.00(+0.00%) |