Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.30 | 104.95 | 103.58 | 103.98 | 400,877 | +0.00(+0.00%) |
Jul 30, 2015 | 103.68 | 104.20 | 102.38 | 103.98 | 323,116 | +0.30(+0.29%) |
Jul 29, 2015 | 101.93 | 103.94 | 101.93 | 103.68 | 477,780 | +1.59(+1.56%) |
Jul 28, 2015 | 101.81 | 102.29 | 101.15 | 102.09 | 406,666 | +0.42(+0.41%) |
Jul 27, 2015 | 101.13 | 102.67 | 100.98 | 101.67 | 495,894 | +0.32(+0.31%) |
Jul 24, 2015 | 102.60 | 102.99 | 101.28 | 101.35 | 581,197 | -0.63(-0.62%) |
Jul 23, 2015 | 102.94 | 103.42 | 101.87 | 101.98 | 511,853 | -0.60(-0.59%) |
Jul 22, 2015 | 101.58 | 103.08 | 101.58 | 102.58 | 666,344 | +0.86(+0.84%) |
Jul 21, 2015 | 101.34 | 101.90 | 100.56 | 101.72 | 586,925 | +0.30(+0.30%) |
Jul 20, 2015 | 100.44 | 102.14 | 100.44 | 101.42 | 834,655 | +0.91(+0.91%) |
Jul 17, 2015 | 105.22 | 105.33 | 100.08 | 100.51 | 2,458,486 | -5.05(-4.79%) |
Jul 16, 2015 | 106.83 | 108.69 | 104.61 | 105.56 | 1,430,049 | -2.71(-2.51%) |
Jul 15, 2015 | 108.51 | 108.97 | 107.69 | 108.27 | 600,116 | -0.23(-0.21%) |
Jul 14, 2015 | 108.89 | 109.33 | 107.98 | 108.50 | 587,669 | -0.58(-0.54%) |
Jul 13, 2015 | 107.15 | 109.36 | 106.58 | 109.08 | 770,223 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.18 | 104.13 | 105.88 | 378,418 | +2.04(+1.96%) |
Jul 09, 2015 | 104.53 | 105.04 | 103.73 | 103.84 | 656,324 | +0.41(+0.40%) |
Jul 08, 2015 | 102.67 | 104.57 | 102.66 | 103.43 | 465,059 | -0.16(-0.16%) |
Jul 07, 2015 | 103.55 | 104.08 | 102.39 | 103.59 | 487,289 | +0.26(+0.26%) |
Jul 06, 2015 | 103.22 | 103.52 | 102.73 | 103.33 | 451,108 | -0.69(-0.66%) |
Jul 02, 2015 | 104.74 | 104.01 | 104.01 | 104.01 | 323,858 | -0.61(-0.58%) |
Jul 01, 2015 | 104.83 | 105.43 | 104.50 | 104.63 | 418,101 | +1.05(+1.01%) |
Jun 30, 2015 | 104.22 | 105.01 | 103.28 | 103.58 | 611,510 | -0.55(-0.53%) |
Jun 29, 2015 | 102.43 | 104.50 | 102.16 | 104.12 | 803,891 | -0.82(-0.78%) |
Jun 26, 2015 | 102.72 | 105.26 | 102.33 | 104.94 | 961,322 | +2.90(+2.85%) |
Jun 25, 2015 | 102.55 | 103.09 | 101.54 | 102.04 | 645,934 | +0.07(+0.07%) |
Jun 24, 2015 | 103.49 | 103.96 | 101.89 | 101.97 | 415,754 | -1.81(-1.74%) |
Jun 23, 2015 | 104.11 | 104.11 | 103.06 | 103.78 | 231,090 | -0.22(-0.21%) |
Jun 22, 2015 | 103.02 | 104.01 | 102.43 | 104.00 | 379,273 | +1.78(+1.74%) |
Jun 19, 2015 | 102.94 | 103.00 | 102.14 | 102.21 | 390,660 | -0.60(-0.59%) |
Jun 18, 2015 | 101.70 | 103.39 | 101.65 | 102.82 | 294,747 | +1.51(+1.49%) |
Jun 17, 2015 | 101.36 | 101.84 | 100.38 | 101.31 | 231,787 | +0.15(+0.14%) |
Jun 16, 2015 | 100.96 | 101.76 | 100.79 | 101.16 | 222,989 | -0.05(-0.05%) |
Jun 15, 2015 | 101.53 | 101.70 | 100.76 | 101.21 | 241,100 | -1.35(-1.32%) |
Jun 12, 2015 | 102.00 | 103.29 | 101.74 | 102.56 | 247,744 | +0.33(+0.32%) |
Jun 11, 2015 | 102.70 | 103.12 | 101.76 | 102.23 | 279,553 | -0.14(-0.13%) |
Jun 10, 2015 | 100.67 | 102.54 | 100.19 | 102.37 | 341,321 | +1.79(+1.78%) |
Jun 09, 2015 | 100.16 | 100.69 | 99.09 | 100.58 | 390,464 | +0.51(+0.51%) |
Jun 08, 2015 | 99.92 | 100.74 | 99.29 | 100.07 | 487,250 | -0.12(-0.12%) |
Jun 05, 2015 | 99.14 | 100.36 | 98.55 | 100.19 | 578,102 | +0.88(+0.89%) |
Jun 04, 2015 | 99.05 | 99.60 | 98.56 | 99.31 | 637,798 | +0.04(+0.04%) |
Jun 03, 2015 | 99.73 | 100.04 | 99.05 | 99.27 | 532,305 | +0.11(+0.11%) |
Jun 02, 2015 | 98.81 | 99.67 | 98.42 | 99.16 | 665,747 | -0.16(-0.17%) |
Jun 01, 2015 | 99.81 | 99.95 | 98.77 | 99.33 | 599,477 | +0.36(+0.36%) |
May 29, 2015 | 99.38 | 99.91 | 98.60 | 98.97 | 444,512 | -0.50(-0.50%) |
May 28, 2015 | 99.15 | 100.18 | 98.92 | 99.47 | 403,177 | +0.51(+0.52%) |
May 27, 2015 | 98.85 | 99.66 | 98.88 | 98.96 | 462,215 | +0.08(+0.08%) |
May 26, 2015 | 99.10 | 99.45 | 97.86 | 98.88 | 355,891 | -0.43(-0.43%) |
May 22, 2015 | 100.26 | 99.31 | 99.31 | 99.31 | 208,927 | -0.95(-0.94%) |
May 21, 2015 | 100.22 | 100.54 | 99.84 | 100.26 | 185,337 | -0.31(-0.31%) |
May 20, 2015 | 100.45 | 101.23 | 99.51 | 100.57 | 196,351 | -0.13(-0.13%) |
May 19, 2015 | 101.43 | 101.49 | 100.44 | 100.69 | 281,364 | -0.49(-0.49%) |
May 18, 2015 | 100.42 | 101.37 | 100.01 | 101.19 | 316,022 | +0.68(+0.68%) |
May 15, 2015 | 100.40 | 100.56 | 99.49 | 100.50 | 271,051 | +0.39(+0.39%) |
May 14, 2015 | 99.57 | 100.36 | 98.81 | 100.11 | 318,404 | +1.12(+1.13%) |
May 13, 2015 | 99.29 | 99.96 | 98.83 | 98.99 | 250,101 | -0.35(-0.35%) |
May 12, 2015 | 99.40 | 100.14 | 97.92 | 99.34 | 580,407 | -0.71(-0.71%) |
May 11, 2015 | 99.37 | 100.66 | 98.89 | 100.05 | 384,468 | +0.65(+0.65%) |
May 08, 2015 | 99.43 | 100.17 | 98.70 | 99.40 | 399,294 | +1.09(+1.11%) |
May 07, 2015 | 96.44 | 98.91 | 96.21 | 98.31 | 382,842 | +1.64(+1.70%) |
May 06, 2015 | 96.64 | 97.30 | 95.87 | 96.67 | 376,833 | +0.38(+0.40%) |
May 05, 2015 | 98.31 | 99.71 | 96.21 | 96.29 | 541,890 | -2.02(-2.06%) |
May 04, 2015 | 99.10 | 100.12 | 98.23 | 98.31 | 450,563 | -0.37(-0.38%) |
May 01, 2015 | 98.88 | 100.24 | 97.89 | 98.68 | 385,004 | +0.45(+0.45%) |
Apr 30, 2015 | 99.11 | 99.90 | 98.12 | 98.23 | 472,058 | -1.40(-1.41%) |
Apr 29, 2015 | 101.23 | 101.47 | 98.48 | 99.64 | 567,740 | -2.19(-2.15%) |
Apr 28, 2015 | 100.51 | 102.16 | 99.38 | 101.82 | 545,124 | +1.40(+1.40%) |
Apr 27, 2015 | 103.59 | 103.67 | 100.23 | 100.42 | 863,595 | -3.38(-3.26%) |
Apr 24, 2015 | 100.19 | 103.84 | 99.92 | 103.80 | 1,293,679 | +4.31(+4.33%) |
Apr 23, 2015 | 97.33 | 100.79 | 97.33 | 99.49 | 2,647,448 | +8.59(+9.45%) |
Apr 22, 2015 | 90.15 | 91.56 | 89.81 | 90.90 | 667,396 | +0.36(+0.40%) |
Apr 21, 2015 | 91.04 | 91.20 | 90.45 | 90.54 | 296,710 | -0.24(-0.26%) |
Apr 20, 2015 | 91.08 | 91.67 | 90.48 | 90.77 | 320,608 | +0.38(+0.42%) |
Apr 17, 2015 | 91.16 | 91.38 | 89.92 | 90.39 | 327,500 | -1.08(-1.18%) |
Apr 16, 2015 | 89.96 | 91.68 | 89.96 | 91.48 | 613,871 | +1.89(+2.10%) |
Apr 15, 2015 | 90.13 | 91.16 | 89.27 | 89.59 | 573,385 | -0.12(-0.13%) |
Apr 14, 2015 | 91.27 | 91.54 | 89.35 | 89.71 | 608,406 | -1.56(-1.71%) |
Apr 13, 2015 | 91.28 | 92.00 | 91.08 | 91.27 | 351,518 | -0.27(-0.30%) |
Apr 10, 2015 | 90.56 | 91.94 | 90.55 | 91.54 | 477,201 | +1.18(+1.31%) |
Apr 09, 2015 | 90.92 | 91.69 | 89.85 | 90.36 | 661,219 | -0.99(-1.09%) |
Apr 08, 2015 | 90.46 | 91.85 | 90.46 | 91.35 | 572,212 | +0.82(+0.91%) |
Apr 07, 2015 | 91.78 | 91.95 | 90.49 | 90.53 | 414,588 | -1.29(-1.41%) |
Apr 06, 2015 | 91.25 | 92.49 | 91.08 | 91.82 | 548,034 | -0.16(-0.18%) |
Apr 02, 2015 | 91.35 | 91.99 | 91.99 | 91.99 | 264,809 | +0.45(+0.49%) |
Apr 01, 2015 | 91.34 | 91.82 | 90.36 | 91.54 | 356,230 | -0.05(-0.05%) |
Mar 31, 2015 | 93.26 | 93.42 | 91.50 | 91.59 | 355,249 | -1.82(-1.95%) |
Mar 30, 2015 | 92.67 | 93.58 | 92.15 | 93.41 | 293,603 | +1.37(+1.48%) |
Mar 27, 2015 | 91.63 | 92.75 | 91.39 | 92.04 | 316,045 | +0.46(+0.51%) |
Mar 26, 2015 | 91.68 | 92.46 | 90.79 | 91.58 | 285,524 | -0.52(-0.56%) |
Mar 25, 2015 | 94.71 | 94.71 | 92.10 | 92.10 | 234,004 | -2.71(-2.86%) |
Mar 24, 2015 | 94.62 | 95.48 | 94.16 | 94.81 | 412,877 | +0.06(+0.07%) |
Mar 23, 2015 | 95.31 | 95.46 | 94.19 | 94.75 | 280,899 | -0.56(-0.58%) |
Mar 20, 2015 | 95.09 | 95.64 | 94.92 | 95.30 | 764,730 | +0.78(+0.83%) |
Mar 19, 2015 | 93.05 | 94.93 | 93.05 | 94.52 | 320,854 | +1.46(+1.57%) |
Mar 18, 2015 | 93.04 | 93.26 | 91.67 | 93.06 | 397,551 | +0.02(+0.02%) |
Mar 17, 2015 | 92.48 | 93.29 | 92.23 | 93.04 | 345,506 | +0.56(+0.61%) |
Mar 16, 2015 | 91.46 | 92.63 | 91.08 | 92.48 | 345,448 | +1.65(+1.82%) |
Mar 13, 2015 | 91.50 | 92.22 | 90.66 | 90.83 | 233,415 | -0.91(-0.99%) |
Mar 12, 2015 | 89.42 | 91.89 | 89.41 | 91.74 | 530,936 | +2.33(+2.61%) |
Mar 11, 2015 | 90.25 | 90.58 | 89.26 | 89.41 | 538,013 | -0.51(-0.57%) |
Mar 10, 2015 | 91.68 | 91.68 | 89.91 | 89.92 | 640,516 | -2.12(-2.30%) |
Mar 09, 2015 | 91.54 | 92.57 | 91.45 | 92.03 | 352,442 | +0.44(+0.49%) |
Mar 06, 2015 | 93.61 | 93.61 | 91.42 | 91.59 | 389,638 | -2.28(-2.43%) |
Mar 05, 2015 | 94.19 | 94.90 | 93.72 | 93.87 | 334,034 | +0.09(+0.10%) |
Mar 04, 2015 | 92.75 | 93.82 | 92.37 | 93.78 | 383,218 | +0.41(+0.44%) |
Mar 03, 2015 | 94.94 | 94.94 | 93.22 | 93.37 | 524,395 | -1.46(-1.54%) |
Mar 02, 2015 | 92.53 | 94.89 | 92.38 | 94.83 | 651,731 | +2.64(+2.87%) |
Feb 27, 2015 | 94.43 | 94.43 | 92.02 | 92.19 | 735,418 | -2.24(-2.38%) |
Feb 26, 2015 | 94.34 | 95.24 | 94.15 | 94.43 | 401,511 | +0.06(+0.07%) |
Feb 25, 2015 | 94.00 | 95.27 | 93.08 | 94.37 | 728,579 | +0.36(+0.39%) |
Feb 24, 2015 | 93.98 | 96.66 | 92.68 | 94.00 | 1,770,953 | -0.88(-0.93%) |
Feb 23, 2015 | 93.10 | 95.13 | 93.07 | 94.89 | 1,016,347 | +1.82(+1.95%) |
Feb 20, 2015 | 92.55 | 93.60 | 92.31 | 93.07 | 508,310 | +0.68(+0.74%) |
Feb 19, 2015 | 92.82 | 93.08 | 92.22 | 92.39 | 331,451 | -0.09(-0.10%) |
Feb 18, 2015 | 91.47 | 92.70 | 91.28 | 92.48 | 403,348 | +1.07(+1.17%) |
Feb 17, 2015 | 90.80 | 91.61 | 90.31 | 91.41 | 222,515 | +0.61(+0.67%) |
Feb 13, 2015 | 90.89 | 90.80 | 90.80 | 90.80 | 251,764 | -0.51(-0.56%) |
Feb 12, 2015 | 91.26 | 91.63 | 90.41 | 91.31 | 352,431 | +0.10(+0.11%) |
Feb 11, 2015 | 91.83 | 92.02 | 90.54 | 91.21 | 242,187 | -0.44(-0.48%) |
Feb 10, 2015 | 90.19 | 92.16 | 90.07 | 91.64 | 336,452 | +2.09(+2.33%) |
Feb 09, 2015 | 90.06 | 90.68 | 88.98 | 89.56 | 275,307 | -1.12(-1.23%) |
Feb 06, 2015 | 90.59 | 91.14 | 89.85 | 90.67 | 312,775 | +0.11(+0.12%) |
Feb 05, 2015 | 90.80 | 91.18 | 89.93 | 90.56 | 254,022 | +0.02(+0.02%) |
Feb 04, 2015 | 89.27 | 91.26 | 89.23 | 90.54 | 331,439 | +0.32(+0.35%) |
Feb 03, 2015 | 89.71 | 90.29 | 88.50 | 90.23 | 315,817 | +1.17(+1.32%) |
Feb 02, 2015 | 90.44 | 90.60 | 87.86 | 89.06 | 466,053 | -0.88(-0.98%) |
Jan 30, 2015 | 91.19 | 91.86 | 89.91 | 89.94 | 516,250 | -2.03(-2.21%) |
Jan 29, 2015 | 90.92 | 92.25 | 90.10 | 91.97 | 584,596 | +1.27(+1.40%) |
Jan 28, 2015 | 90.62 | 91.66 | 89.84 | 90.70 | 527,269 | +0.87(+0.97%) |
Jan 27, 2015 | 89.03 | 90.24 | 88.77 | 89.83 | 381,539 | +0.17(+0.19%) |
Jan 26, 2015 | 88.98 | 89.82 | 88.97 | 89.66 | 410,500 | +0.58(+0.65%) |
Jan 23, 2015 | 90.02 | 90.42 | 89.06 | 89.07 | 440,090 | -0.83(-0.92%) |
Jan 22, 2015 | 88.98 | 90.03 | 88.44 | 89.90 | 358,393 | +1.48(+1.67%) |
Jan 21, 2015 | 88.33 | 88.81 | 87.93 | 88.42 | 430,795 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.19 | 88.54 | 525,420 | -0.89(-0.99%) |
Jan 16, 2015 | 87.61 | 89.50 | 86.98 | 89.43 | 775,805 | +1.51(+1.71%) |
Jan 15, 2015 | 89.81 | 89.81 | 86.15 | 87.92 | 1,631,950 | -1.89(-2.10%) |
Jan 14, 2015 | 91.02 | 92.71 | 89.68 | 89.81 | 845,349 | -2.53(-2.74%) |
Jan 13, 2015 | 93.07 | 94.36 | 91.92 | 92.34 | 698,799 | -0.38(-0.41%) |
Jan 12, 2015 | 91.44 | 92.81 | 91.26 | 92.72 | 470,349 | +1.47(+1.61%) |
Jan 09, 2015 | 91.51 | 91.62 | 90.61 | 91.25 | 748,264 | -0.25(-0.28%) |
Jan 08, 2015 | 89.38 | 91.53 | 89.14 | 91.51 | 778,100 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.61 | 86.22 | 88.53 | 687,892 | +2.91(+3.40%) |
Jan 06, 2015 | 85.73 | 86.84 | 84.59 | 85.61 | 801,510 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.11 | 85.43 | 86.69 | 628,603 | +1.07(+1.25%) |
Jan 02, 2015 | 85.62 | 86.28 | 84.94 | 85.61 | 441,688 | +0.11(+0.13%) |
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,351 | -0.68(-0.79%) |
Dec 30, 2014 | 86.74 | 87.52 | 86.08 | 86.19 | 383,112 | -0.47(-0.54%) |
Dec 29, 2014 | 86.76 | 87.27 | 86.56 | 86.66 | 360,213 | -0.01(-0.01%) |
Dec 26, 2014 | 86.57 | 87.03 | 86.50 | 86.67 | 179,114 | +0.05(+0.06%) |
Dec 24, 2014 | 86.81 | 86.61 | 86.61 | 86.61 | 138,327 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.70 | 86.82 | 350,003 | -0.25(-0.29%) |
Dec 22, 2014 | 87.01 | 88.21 | 86.31 | 87.08 | 374,381 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.56 | 85.95 | 86.89 | 836,092 | +1.13(+1.31%) |
Dec 18, 2014 | 85.25 | 85.76 | 84.56 | 85.76 | 475,824 | +0.93(+1.09%) |
Dec 17, 2014 | 84.59 | 85.28 | 83.44 | 84.83 | 477,764 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.77 | 84.37 | 460,360 | -0.98(-1.15%) |
Dec 15, 2014 | 86.18 | 86.54 | 84.92 | 85.35 | 354,820 | -0.97(-1.13%) |
Dec 12, 2014 | 85.06 | 86.88 | 84.48 | 86.32 | 283,921 | +0.86(+1.01%) |
Dec 11, 2014 | 84.89 | 85.92 | 84.80 | 85.46 | 419,394 | +0.95(+1.13%) |
Dec 10, 2014 | 85.63 | 86.25 | 84.41 | 84.51 | 264,819 | -1.45(-1.69%) |
Dec 09, 2014 | 85.97 | 86.06 | 85.01 | 85.96 | 211,018 | -0.43(-0.50%) |
Dec 08, 2014 | 85.35 | 87.01 | 85.14 | 86.39 | 299,065 | +0.46(+0.54%) |
Dec 05, 2014 | 87.02 | 87.12 | 85.73 | 85.93 | 398,848 | -0.94(-1.08%) |
Dec 04, 2014 | 86.69 | 87.25 | 86.45 | 86.87 | 340,642 | +0.21(+0.24%) |
Dec 03, 2014 | 86.31 | 86.91 | 85.90 | 86.66 | 256,693 | +0.55(+0.64%) |
Dec 02, 2014 | 85.30 | 86.24 | 85.27 | 86.11 | 642,823 | +0.81(+0.94%) |
Dec 01, 2014 | 84.93 | 86.68 | 84.74 | 85.30 | 422,444 | +0.32(+0.37%) |
Nov 28, 2014 | 84.06 | 86.47 | 84.06 | 84.99 | 252,474 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,342 | +0.06(+0.08%) |
Nov 25, 2014 | 84.47 | 84.80 | 84.05 | 84.36 | 345,459 | -0.19(-0.22%) |
Nov 24, 2014 | 84.05 | 84.81 | 83.60 | 84.55 | 281,123 | +0.61(+0.72%) |
Nov 21, 2014 | 84.40 | 84.47 | 83.58 | 83.95 | 373,149 | +0.21(+0.25%) |
Nov 20, 2014 | 82.56 | 84.30 | 82.47 | 83.74 | 399,003 | +0.96(+1.16%) |
Nov 19, 2014 | 82.96 | 83.05 | 82.07 | 82.78 | 299,851 | -0.10(-0.12%) |
Nov 18, 2014 | 82.55 | 83.16 | 82.41 | 82.88 | 337,099 | +0.45(+0.55%) |
Nov 17, 2014 | 82.82 | 83.40 | 82.41 | 82.42 | 325,837 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.66 | 82.82 | 267,182 | -0.37(-0.45%) |
Nov 13, 2014 | 83.30 | 83.72 | 82.73 | 83.19 | 282,994 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.18 | 82.19 | 82.99 | 470,035 | +0.07(+0.09%) |
Nov 11, 2014 | 83.52 | 83.66 | 82.66 | 82.92 | 292,737 | -0.46(-0.55%) |
Nov 10, 2014 | 82.29 | 83.53 | 82.05 | 83.38 | 292,501 | +1.16(+1.41%) |
Nov 07, 2014 | 82.08 | 82.31 | 81.82 | 82.22 | 330,767 | -0.05(-0.06%) |
Nov 06, 2014 | 82.06 | 82.61 | 81.55 | 82.27 | 542,009 | +0.32(+0.39%) |
Nov 05, 2014 | 81.36 | 81.98 | 81.13 | 81.95 | 537,021 | +0.23(+0.28%) |
Nov 04, 2014 | 81.18 | 81.84 | 81.18 | 81.73 | 512,961 | +0.63(+0.78%) |
Nov 03, 2014 | 80.73 | 81.21 | 80.44 | 81.09 | 437,025 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.88 | 80.26 | 80.40 | 589,255 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.25 | 80.49 | 304,420 | -0.09(-0.11%) |
Oct 29, 2014 | 80.17 | 80.69 | 79.85 | 80.58 | 378,448 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.59 | 79.70 | 80.59 | 434,654 | +0.67(+0.84%) |
Oct 27, 2014 | 79.37 | 80.01 | 79.40 | 79.92 | 353,348 | +0.53(+0.66%) |
Oct 24, 2014 | 79.08 | 79.72 | 78.83 | 79.40 | 539,944 | +0.34(+0.44%) |
Oct 23, 2014 | 78.73 | 79.17 | 78.38 | 79.06 | 845,809 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.64 | 77.67 | 78.29 | 611,169 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.12 | 77.20 | 77.87 | 947,977 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.01 | 76.85 | 77.88 | 441,785 | +1.05(+1.37%) |
Oct 17, 2014 | 76.70 | 76.97 | 76.35 | 76.83 | 620,641 | +0.82(+1.08%) |
Oct 16, 2014 | 74.75 | 76.37 | 74.72 | 76.00 | 1,182,802 | +0.25(+0.33%) |
Oct 15, 2014 | 75.70 | 76.73 | 75.44 | 75.75 | 1,715,743 | -0.59(-0.77%) |
Oct 14, 2014 | 70.83 | 76.53 | 70.63 | 76.34 | 2,515,679 | +7.77(+11.33%) |
Oct 13, 2014 | 68.95 | 70.13 | 68.50 | 68.57 | 864,471 | -0.62(-0.90%) |
Oct 10, 2014 | 69.33 | 70.07 | 69.00 | 69.19 | 547,877 | -0.26(-0.38%) |
Oct 09, 2014 | 70.55 | 70.59 | 69.40 | 69.46 | 445,793 | -1.10(-1.57%) |
Oct 08, 2014 | 69.77 | 70.64 | 69.10 | 70.56 | 670,582 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.34 | 69.48 | 69.56 | 507,939 | -0.94(-1.34%) |
Oct 06, 2014 | 70.48 | 70.68 | 70.04 | 70.50 | 386,412 | +0.14(+0.19%) |
Oct 03, 2014 | 70.55 | 70.80 | 70.25 | 70.36 | 611,414 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.44 | 69.61 | 70.25 | 611,201 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.89 | 69.82 | 1,479,336 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.28 | 69.69 | 662,461 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.22 | 70.30 | 396,791 | +0.33(+0.47%) |
Sep 26, 2014 | 69.18 | 70.51 | 69.01 | 69.97 | 373,259 | +0.88(+1.27%) |
Sep 25, 2014 | 69.21 | 69.27 | 68.61 | 69.09 | 334,195 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.26 | 68.65 | 69.15 | 190,015 | +0.48(+0.70%) |
Sep 23, 2014 | 68.63 | 69.18 | 68.52 | 68.67 | 298,196 | -0.03(-0.04%) |
Sep 22, 2014 | 69.67 | 69.69 | 68.51 | 68.70 | 285,652 | -1.03(-1.48%) |
Sep 19, 2014 | 69.52 | 69.94 | 69.09 | 69.73 | 563,715 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.49 | 418,249 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.03 | 69.34 | 336,485 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.51 | 68.60 | 69.35 | 464,095 | +0.34(+0.49%) |
Sep 15, 2014 | 68.98 | 69.13 | 68.69 | 69.01 | 225,129 | +0.16(+0.24%) |
Sep 12, 2014 | 69.04 | 69.06 | 68.56 | 68.85 | 299,781 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.04 | 218,990 | +0.24(+0.36%) |
Sep 10, 2014 | 68.11 | 68.83 | 68.11 | 68.80 | 290,408 | +0.61(+0.90%) |
Sep 09, 2014 | 68.46 | 68.81 | 68.09 | 68.18 | 297,949 | -0.47(-0.68%) |
Sep 08, 2014 | 68.89 | 69.05 | 68.31 | 68.65 | 370,567 | -0.33(-0.48%) |
Sep 05, 2014 | 67.91 | 69.02 | 67.83 | 68.98 | 219,485 | +0.95(+1.39%) |
Sep 04, 2014 | 68.19 | 68.54 | 67.82 | 68.04 | 180,350 | -0.21(-0.30%) |
Sep 03, 2014 | 68.73 | 68.81 | 67.97 | 68.24 | 360,640 | -0.35(-0.51%) |
Sep 02, 2014 | 68.28 | 68.73 | 68.08 | 68.60 | 345,013 | +0.50(+0.73%) |
Aug 29, 2014 | 67.96 | 68.10 | 68.10 | 68.10 | 305,787 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.07 | 67.36 | 67.93 | 204,505 | +0.09(+0.13%) |
Aug 27, 2014 | 68.00 | 68.06 | 67.68 | 67.84 | 255,743 | -0.08(-0.12%) |
Aug 26, 2014 | 67.70 | 68.16 | 67.45 | 67.92 | 245,825 | +0.20(+0.29%) |
Aug 25, 2014 | 67.33 | 67.78 | 67.11 | 67.72 | 196,329 | +0.90(+1.35%) |
Aug 22, 2014 | 67.33 | 67.33 | 66.81 | 66.82 | 280,528 | -0.65(-0.96%) |
Aug 21, 2014 | 67.53 | 67.61 | 66.98 | 67.47 | 374,111 | +0.08(+0.12%) |
Aug 20, 2014 | 67.73 | 67.73 | 67.16 | 67.39 | 289,620 | -0.44(-0.65%) |
Aug 19, 2014 | 67.96 | 68.05 | 67.67 | 67.83 | 174,764 | +0.10(+0.15%) |
Aug 18, 2014 | 67.52 | 68.02 | 67.52 | 67.73 | 249,423 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,278 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.46 | 66.90 | 67.47 | 213,344 | +0.23(+0.35%) |
Aug 13, 2014 | 66.79 | 67.36 | 66.48 | 67.23 | 369,025 | +0.71(+1.07%) |
Aug 12, 2014 | 65.69 | 66.62 | 65.67 | 66.52 | 600,320 | +0.86(+1.31%) |
Aug 11, 2014 | 65.37 | 65.68 | 64.98 | 65.66 | 300,668 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.01 | 64.44 | 65.04 | 449,152 | +0.65(+1.01%) |
Aug 07, 2014 | 64.67 | 65.10 | 64.29 | 64.39 | 350,031 | +0.01(+0.01%) |
Aug 06, 2014 | 64.17 | 65.02 | 64.12 | 64.38 | 502,749 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.86 | 64.03 | 64.35 | 638,419 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.35 | 894,043 | +1.02(+1.61%) |