Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 59.61 | 60.45 | 56.62 | 57.95 | 598,219 | -1.34(-2.26%) |
May 30, 2014 | 61.57 | 61.89 | 58.63 | 59.29 | 735,307 | -2.10(-3.42%) |
May 29, 2014 | 62.63 | 63.81 | 60.85 | 61.39 | 695,950 | -0.57(-0.92%) |
May 28, 2014 | 63.13 | 65.31 | 61.12 | 61.96 | 766,873 | -1.32(-2.09%) |
May 27, 2014 | 59.11 | 63.67 | 58.40 | 63.28 | 1,267,748 | +4.53(+7.71%) |
May 23, 2014 | 55.77 | 58.75 | 58.75 | 58.75 | 1,011,400 | +3.09(+5.55%) |
May 22, 2014 | 53.07 | 56.99 | 53.03 | 55.66 | 564,707 | +2.49(+4.68%) |
May 21, 2014 | 54.94 | 56.69 | 52.40 | 53.17 | 1,066,330 | -1.62(-2.96%) |
May 20, 2014 | 58.37 | 58.37 | 54.20 | 54.79 | 1,116,804 | -3.47(-5.96%) |
May 19, 2014 | 56.85 | 58.49 | 56.43 | 58.26 | 861,427 | +0.96(+1.68%) |
May 16, 2014 | 57.04 | 57.55 | 55.76 | 57.30 | 1,329,485 | +0.36(+0.63%) |
May 15, 2014 | 56.23 | 57.18 | 55.50 | 56.94 | 1,067,298 | +0.24(+0.42%) |
May 14, 2014 | 57.50 | 58.72 | 56.02 | 56.70 | 781,051 | -1.22(-2.11%) |
May 13, 2014 | 57.48 | 59.66 | 56.71 | 57.92 | 1,682,379 | +0.41(+0.71%) |
May 12, 2014 | 57.30 | 57.74 | 54.46 | 57.51 | 1,322,000 | +3.18(+5.85%) |
May 09, 2014 | 47.68 | 54.57 | 47.42 | 54.33 | 833,277 | +4.07(+8.10%) |
May 08, 2014 | 51.09 | 52.98 | 50.02 | 50.26 | 798,483 | -1.35(-2.62%) |
May 07, 2014 | 51.66 | 52.20 | 49.53 | 51.61 | 935,562 | -0.66(-1.26%) |
May 06, 2014 | 53.80 | 54.23 | 51.69 | 52.27 | 1,066,460 | -2.07(-3.81%) |
May 05, 2014 | 53.37 | 54.79 | 52.34 | 54.34 | 565,984 | +0.13(+0.24%) |
May 02, 2014 | 54.32 | 55.59 | 53.57 | 54.21 | 1,383,339 | -0.22(-0.40%) |
May 01, 2014 | 49.50 | 54.48 | 48.74 | 54.43 | 1,215,974 | +4.90(+9.89%) |
Apr 30, 2014 | 50.38 | 51.22 | 48.76 | 49.53 | 801,622 | -1.42(-2.79%) |
Apr 29, 2014 | 48.89 | 51.62 | 48.36 | 50.95 | 811,546 | +2.08(+4.26%) |
Apr 28, 2014 | 49.63 | 51.74 | 47.03 | 48.87 | 1,116,599 | -0.47(-0.95%) |
Apr 25, 2014 | 52.31 | 52.98 | 49.25 | 49.34 | 849,081 | -3.44(-6.52%) |
Apr 24, 2014 | 54.88 | 55.00 | 50.02 | 52.78 | 999,721 | -1.54(-2.84%) |
Apr 23, 2014 | 57.91 | 58.02 | 54.02 | 54.32 | 1,056,470 | -4.02(-6.89%) |
Apr 22, 2014 | 55.65 | 59.10 | 55.50 | 58.34 | 900,515 | +2.61(+4.68%) |
Apr 21, 2014 | 54.00 | 55.82 | 53.29 | 55.73 | 375,852 | +1.87(+3.47%) |
Apr 17, 2014 | 54.11 | 53.86 | 53.86 | 53.86 | 722,600 | -0.75(-1.37%) |
Apr 16, 2014 | 54.00 | 55.66 | 53.10 | 54.61 | 822,615 | +1.39(+2.61%) |
Apr 15, 2014 | 53.70 | 55.38 | 49.93 | 53.22 | 1,118,267 | -0.32(-0.60%) |
Apr 14, 2014 | 55.67 | 57.56 | 52.02 | 53.54 | 1,240,944 | -1.53(-2.78%) |
Apr 11, 2014 | 57.13 | 60.07 | 54.92 | 55.07 | 1,506,307 | -2.85(-4.92%) |
Apr 10, 2014 | 64.37 | 65.54 | 56.80 | 57.92 | 1,113,553 | -7.98(-12.11%) |
Apr 09, 2014 | 63.01 | 66.50 | 62.77 | 65.90 | 994,136 | +3.43(+5.49%) |
Apr 08, 2014 | 62.97 | 65.13 | 61.32 | 62.47 | 869,005 | -0.08(-0.13%) |
Apr 07, 2014 | 60.07 | 63.30 | 58.26 | 62.55 | 796,727 | +2.32(+3.85%) |
Apr 04, 2014 | 63.39 | 64.30 | 59.00 | 60.23 | 1,317,816 | -1.47(-2.38%) |
Apr 03, 2014 | 65.84 | 66.19 | 60.75 | 61.70 | 951,696 | -3.92(-5.97%) |
Apr 02, 2014 | 67.94 | 68.30 | 64.09 | 65.62 | 628,406 | -1.81(-2.68%) |
Apr 01, 2014 | 66.80 | 68.96 | 65.56 | 67.43 | 718,080 | +0.29(+0.43%) |
Mar 31, 2014 | 61.75 | 67.86 | 61.75 | 67.14 | 1,159,815 | +5.40(+8.75%) |
Mar 28, 2014 | 65.49 | 66.45 | 60.28 | 61.74 | 1,562,746 | -3.39(-5.20%) |
Mar 27, 2014 | 63.83 | 65.48 | 61.11 | 65.13 | 844,951 | +1.16(+1.81%) |
Mar 26, 2014 | 68.16 | 68.62 | 63.76 | 63.97 | 712,084 | -2.91(-4.35%) |
Mar 25, 2014 | 66.51 | 69.26 | 65.04 | 66.88 | 758,356 | +0.79(+1.20%) |
Mar 24, 2014 | 70.24 | 70.84 | 62.00 | 66.09 | 1,142,689 | -3.90(-5.57%) |
Mar 21, 2014 | 73.44 | 73.44 | 68.02 | 69.99 | 1,749,721 | -3.29(-4.49%) |
Mar 20, 2014 | 73.57 | 73.93 | 71.36 | 73.28 | 408,132 | -0.76(-1.03%) |
Mar 19, 2014 | 75.01 | 75.01 | 72.18 | 74.04 | 382,477 | -0.73(-0.98%) |
Mar 18, 2014 | 73.07 | 75.22 | 72.01 | 74.77 | 684,278 | +2.02(+2.78%) |
Mar 17, 2014 | 71.94 | 74.74 | 71.64 | 72.75 | 567,923 | +1.56(+2.19%) |
Mar 14, 2014 | 71.44 | 72.67 | 70.25 | 71.19 | 283,320 | -0.79(-1.10%) |
Mar 13, 2014 | 74.23 | 75.19 | 70.24 | 71.98 | 601,808 | -2.16(-2.91%) |
Mar 12, 2014 | 72.10 | 75.68 | 71.83 | 74.14 | 550,603 | +1.59(+2.19%) |
Mar 11, 2014 | 73.01 | 75.30 | 71.99 | 72.55 | 740,897 | -0.24(-0.33%) |
Mar 10, 2014 | 72.58 | 73.10 | 70.25 | 72.79 | 634,170 | -0.33(-0.45%) |
Mar 07, 2014 | 76.22 | 77.00 | 70.76 | 73.12 | 1,184,350 | -2.08(-2.77%) |
Mar 06, 2014 | 80.00 | 80.94 | 75.01 | 75.20 | 803,380 | -5.00(-6.23%) |
Mar 05, 2014 | 81.36 | 81.60 | 79.67 | 80.20 | 483,488 | -1.11(-1.37%) |
Mar 04, 2014 | 80.72 | 83.69 | 80.50 | 81.31 | 750,714 | +1.41(+1.76%) |
Mar 03, 2014 | 80.11 | 81.70 | 78.57 | 79.90 | 442,520 | -1.34(-1.65%) |
Feb 28, 2014 | 86.94 | 87.63 | 78.50 | 81.24 | 966,438 | -5.79(-6.65%) |
Feb 27, 2014 | 85.72 | 88.56 | 84.89 | 87.03 | 743,084 | +1.24(+1.45%) |
Feb 26, 2014 | 86.00 | 86.91 | 84.78 | 85.79 | 599,068 | -0.34(-0.39%) |
Feb 25, 2014 | 87.95 | 88.54 | 85.31 | 86.13 | 542,548 | -1.55(-1.77%) |
Feb 24, 2014 | 91.96 | 92.40 | 86.63 | 87.68 | 838,458 | -2.96(-3.27%) |
Feb 21, 2014 | 85.00 | 90.70 | 84.72 | 90.64 | 1,155,892 | +5.94(+7.01%) |
Feb 20, 2014 | 79.20 | 85.54 | 78.97 | 84.70 | 987,562 | +5.56(+7.03%) |
Feb 19, 2014 | 81.14 | 81.65 | 78.06 | 79.14 | 604,488 | -2.09(-2.57%) |
Feb 18, 2014 | 79.15 | 81.84 | 79.15 | 81.23 | 602,873 | +2.51(+3.19%) |
Feb 14, 2014 | 81.46 | 78.72 | 78.72 | 78.72 | 764,200 | -2.84(-3.48%) |
Feb 13, 2014 | 79.08 | 81.81 | 79.08 | 81.56 | 377,113 | +1.12(+1.39%) |
Feb 12, 2014 | 79.13 | 81.00 | 79.05 | 80.44 | 469,967 | +0.52(+0.65%) |
Feb 11, 2014 | 80.96 | 82.48 | 78.44 | 79.92 | 490,355 | -0.79(-0.98%) |
Feb 10, 2014 | 79.27 | 80.96 | 77.80 | 80.71 | 520,603 | +1.69(+2.14%) |
Feb 07, 2014 | 74.96 | 79.83 | 74.95 | 79.02 | 681,775 | +3.30(+4.36%) |
Feb 06, 2014 | 75.73 | 77.06 | 74.53 | 75.72 | 500,891 | +0.38(+0.50%) |
Feb 05, 2014 | 77.24 | 79.10 | 73.01 | 75.34 | 737,126 | -2.48(-3.19%) |
Feb 04, 2014 | 79.37 | 80.83 | 77.45 | 77.82 | 536,194 | -0.86(-1.09%) |
Feb 03, 2014 | 83.67 | 85.44 | 76.77 | 78.68 | 612,079 | -4.98(-5.95%) |
Jan 31, 2014 | 84.01 | 86.86 | 82.22 | 83.66 | 461,655 | -2.24(-2.61%) |
Jan 30, 2014 | 84.56 | 86.73 | 84.14 | 85.90 | 401,573 | +2.53(+3.03%) |
Jan 29, 2014 | 83.69 | 85.44 | 81.80 | 83.37 | 413,814 | -1.16(-1.37%) |
Jan 28, 2014 | 81.00 | 85.79 | 81.00 | 84.53 | 754,521 | +3.48(+4.29%) |
Jan 27, 2014 | 83.46 | 84.00 | 78.50 | 81.05 | 871,914 | -2.55(-3.05%) |
Jan 24, 2014 | 88.94 | 88.94 | 83.40 | 83.60 | 829,143 | -5.89(-6.58%) |
Jan 23, 2014 | 91.43 | 92.17 | 89.14 | 89.49 | 539,865 | -2.64(-2.87%) |
Jan 22, 2014 | 90.87 | 93.00 | 89.14 | 92.13 | 678,757 | +1.20(+1.32%) |
Jan 21, 2014 | 90.23 | 90.97 | 87.02 | 90.93 | 602,803 | +3.57(+4.09%) |
Jan 17, 2014 | 88.00 | 87.36 | 87.36 | 87.36 | 457,900 | -0.87(-0.99%) |
Jan 16, 2014 | 84.42 | 88.41 | 83.01 | 88.23 | 560,434 | +3.62(+4.28%) |
Jan 15, 2014 | 89.76 | 89.76 | 82.91 | 84.61 | 865,973 | -5.15(-5.74%) |
Jan 14, 2014 | 91.80 | 93.50 | 85.00 | 89.76 | 1,436,446 | -3.52(-3.77%) |
Jan 13, 2014 | 85.36 | 112.57 | 84.76 | 93.28 | 5,343,667 | +27.07(+40.89%) |
Jan 10, 2014 | 64.80 | 66.34 | 63.00 | 66.21 | 344,193 | +1.38(+2.13%) |
Jan 09, 2014 | 64.26 | 65.95 | 63.91 | 64.83 | 314,605 | +1.15(+1.81%) |
Jan 08, 2014 | 62.08 | 63.81 | 61.30 | 63.68 | 261,896 | +1.37(+2.20%) |
Jan 07, 2014 | 61.48 | 62.55 | 60.24 | 62.31 | 417,538 | +1.24(+2.03%) |
Jan 06, 2014 | 63.16 | 63.57 | 60.61 | 61.07 | 419,632 | -2.07(-3.28%) |
Jan 03, 2014 | 64.10 | 64.49 | 62.44 | 63.14 | 340,279 | -0.72(-1.13%) |