Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.42 | 98.89 | 96.59 | 96.77 | 361,806 | -2.26(-2.28%) |
Aug 28, 2015 | 99.38 | 99.38 | 97.74 | 99.03 | 279,338 | +0.56(+0.57%) |
Aug 27, 2015 | 97.99 | 99.13 | 97.07 | 98.47 | 359,256 | +1.37(+1.41%) |
Aug 26, 2015 | 97.43 | 97.43 | 94.32 | 97.10 | 626,713 | +1.17(+1.22%) |
Aug 25, 2015 | 94.57 | 97.10 | 94.16 | 95.93 | 1,137,650 | +2.96(+3.18%) |
Aug 24, 2015 | 90.66 | 96.15 | 90.43 | 92.97 | 806,228 | -2.47(-2.58%) |
Aug 21, 2015 | 96.99 | 97.81 | 95.41 | 95.44 | 975,604 | -2.90(-2.95%) |
Aug 20, 2015 | 100.37 | 100.76 | 98.03 | 98.34 | 623,848 | -2.62(-2.60%) |
Aug 19, 2015 | 102.67 | 102.67 | 100.85 | 100.96 | 822,442 | -2.17(-2.10%) |
Aug 18, 2015 | 105.05 | 105.10 | 103.09 | 103.13 | 350,337 | -1.91(-1.82%) |
Aug 17, 2015 | 103.90 | 105.04 | 103.11 | 105.04 | 323,948 | +0.75(+0.72%) |
Aug 14, 2015 | 104.31 | 104.59 | 103.38 | 104.29 | 262,093 | -0.03(-0.03%) |
Aug 13, 2015 | 102.28 | 104.55 | 102.25 | 104.31 | 364,899 | +2.12(+2.07%) |
Aug 12, 2015 | 102.31 | 102.68 | 100.09 | 102.20 | 451,307 | -1.47(-1.42%) |
Aug 11, 2015 | 102.94 | 103.73 | 101.94 | 103.67 | 608,933 | +0.32(+0.31%) |
Aug 10, 2015 | 103.89 | 104.50 | 102.77 | 103.35 | 322,975 | -0.27(-0.26%) |
Aug 07, 2015 | 102.25 | 103.75 | 101.21 | 103.61 | 455,741 | +1.45(+1.42%) |
Aug 06, 2015 | 104.52 | 104.84 | 102.00 | 102.16 | 527,947 | -2.34(-2.24%) |
Aug 05, 2015 | 105.54 | 106.21 | 104.36 | 104.50 | 438,607 | -0.76(-0.72%) |
Aug 04, 2015 | 104.52 | 105.60 | 104.09 | 105.26 | 388,062 | +0.88(+0.84%) |
Aug 03, 2015 | 103.99 | 104.76 | 103.57 | 104.38 | 369,088 | +0.39(+0.38%) |
Jul 31, 2015 | 104.31 | 104.96 | 103.59 | 103.99 | 400,840 | +0.00(+0.00%) |
Jul 30, 2015 | 103.69 | 104.21 | 102.39 | 103.99 | 323,086 | +0.30(+0.29%) |
Jul 29, 2015 | 101.94 | 103.95 | 101.94 | 103.69 | 477,736 | +1.59(+1.56%) |
Jul 28, 2015 | 101.82 | 102.30 | 101.16 | 102.10 | 406,628 | +0.42(+0.41%) |
Jul 27, 2015 | 101.14 | 102.68 | 100.99 | 101.68 | 495,849 | +0.32(+0.32%) |
Jul 24, 2015 | 102.61 | 103.00 | 101.29 | 101.36 | 581,143 | -0.63(-0.62%) |
Jul 23, 2015 | 102.95 | 103.43 | 101.88 | 101.99 | 511,806 | -0.60(-0.59%) |
Jul 22, 2015 | 101.59 | 103.09 | 101.59 | 102.59 | 666,282 | +0.86(+0.84%) |
Jul 21, 2015 | 101.35 | 101.91 | 100.57 | 101.73 | 586,871 | +0.30(+0.30%) |
Jul 20, 2015 | 100.45 | 102.15 | 100.45 | 101.43 | 834,578 | +0.91(+0.91%) |
Jul 17, 2015 | 105.23 | 105.34 | 100.09 | 100.52 | 2,458,260 | -5.05(-4.78%) |
Jul 16, 2015 | 106.84 | 108.70 | 104.62 | 105.57 | 1,429,918 | -2.71(-2.51%) |
Jul 15, 2015 | 108.52 | 108.98 | 107.69 | 108.28 | 600,061 | -0.23(-0.21%) |
Jul 14, 2015 | 108.90 | 109.34 | 107.99 | 108.51 | 587,615 | -0.59(-0.54%) |
Jul 13, 2015 | 107.16 | 109.37 | 106.59 | 109.09 | 770,152 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.19 | 104.14 | 105.89 | 378,383 | +2.04(+1.96%) |
Jul 09, 2015 | 104.54 | 105.05 | 103.74 | 103.85 | 656,263 | +0.41(+0.40%) |
Jul 08, 2015 | 102.68 | 104.58 | 102.67 | 103.44 | 465,016 | -0.16(-0.16%) |
Jul 07, 2015 | 103.56 | 104.09 | 102.40 | 103.60 | 487,244 | +0.27(+0.26%) |
Jul 06, 2015 | 103.23 | 103.53 | 102.74 | 103.34 | 451,067 | -0.69(-0.66%) |
Jul 02, 2015 | 104.75 | 104.02 | 104.02 | 104.02 | 323,828 | -0.61(-0.58%) |
Jul 01, 2015 | 104.84 | 105.44 | 104.51 | 104.64 | 418,063 | +1.05(+1.01%) |
Jun 30, 2015 | 104.23 | 105.02 | 103.29 | 103.58 | 611,454 | -0.55(-0.53%) |
Jun 29, 2015 | 102.44 | 104.51 | 102.17 | 104.13 | 803,817 | -0.82(-0.78%) |
Jun 26, 2015 | 102.73 | 105.27 | 102.34 | 104.95 | 961,234 | +2.91(+2.85%) |
Jun 25, 2015 | 102.56 | 103.10 | 101.55 | 102.05 | 645,875 | +0.07(+0.07%) |
Jun 24, 2015 | 103.50 | 103.97 | 101.90 | 101.98 | 415,716 | -1.81(-1.74%) |
Jun 23, 2015 | 104.11 | 104.11 | 103.06 | 103.79 | 231,069 | -0.22(-0.21%) |
Jun 22, 2015 | 103.03 | 104.02 | 102.44 | 104.00 | 379,238 | +1.78(+1.74%) |
Jun 19, 2015 | 102.95 | 103.01 | 102.15 | 102.22 | 390,624 | -0.60(-0.59%) |
Jun 18, 2015 | 101.71 | 103.40 | 101.66 | 102.83 | 294,720 | +1.51(+1.49%) |
Jun 17, 2015 | 101.36 | 101.85 | 100.39 | 101.32 | 231,766 | +0.15(+0.14%) |
Jun 16, 2015 | 100.97 | 101.77 | 100.80 | 101.17 | 222,969 | -0.05(-0.05%) |
Jun 15, 2015 | 101.54 | 101.71 | 100.77 | 101.22 | 241,078 | -1.35(-1.32%) |
Jun 12, 2015 | 102.00 | 103.30 | 101.75 | 102.57 | 247,721 | +0.33(+0.32%) |
Jun 11, 2015 | 102.71 | 103.13 | 101.77 | 102.24 | 279,527 | -0.14(-0.13%) |
Jun 10, 2015 | 100.68 | 102.55 | 100.20 | 102.38 | 341,290 | +1.79(+1.77%) |
Jun 09, 2015 | 100.17 | 100.70 | 99.10 | 100.59 | 390,429 | +0.51(+0.51%) |
Jun 08, 2015 | 99.93 | 100.75 | 99.30 | 100.08 | 487,205 | -0.12(-0.12%) |
Jun 05, 2015 | 99.15 | 100.37 | 98.56 | 100.20 | 578,049 | +0.88(+0.89%) |
Jun 04, 2015 | 99.06 | 99.61 | 98.57 | 99.32 | 637,740 | +0.04(+0.04%) |
Jun 03, 2015 | 99.74 | 100.05 | 99.06 | 99.28 | 532,256 | +0.11(+0.11%) |
Jun 02, 2015 | 98.82 | 99.68 | 98.43 | 99.17 | 665,686 | -0.16(-0.17%) |
Jun 01, 2015 | 99.82 | 99.96 | 98.78 | 99.34 | 599,422 | +0.36(+0.36%) |
May 29, 2015 | 99.39 | 99.92 | 98.61 | 98.98 | 444,471 | -0.50(-0.50%) |
May 28, 2015 | 99.15 | 100.19 | 98.93 | 99.48 | 403,140 | +0.51(+0.52%) |
May 27, 2015 | 98.86 | 99.67 | 98.89 | 98.97 | 462,172 | +0.08(+0.08%) |
May 26, 2015 | 99.11 | 99.45 | 97.87 | 98.89 | 355,858 | -0.43(-0.43%) |
May 22, 2015 | 100.27 | 99.32 | 99.32 | 99.32 | 208,908 | -0.95(-0.95%) |
May 21, 2015 | 100.23 | 100.55 | 99.85 | 100.27 | 185,320 | -0.31(-0.31%) |
May 20, 2015 | 100.46 | 101.24 | 99.52 | 100.58 | 196,333 | -0.13(-0.13%) |
May 19, 2015 | 101.44 | 101.50 | 100.45 | 100.70 | 281,339 | -0.49(-0.49%) |
May 18, 2015 | 100.43 | 101.38 | 100.02 | 101.19 | 315,993 | +0.68(+0.68%) |
May 15, 2015 | 100.41 | 100.57 | 99.50 | 100.51 | 271,026 | +0.39(+0.39%) |
May 14, 2015 | 99.58 | 100.37 | 98.82 | 100.12 | 318,374 | +1.12(+1.13%) |
May 13, 2015 | 99.30 | 99.97 | 98.84 | 99.00 | 250,078 | -0.35(-0.35%) |
May 12, 2015 | 99.41 | 100.15 | 97.93 | 99.35 | 580,354 | -0.71(-0.71%) |
May 11, 2015 | 99.38 | 100.67 | 98.90 | 100.06 | 384,433 | +0.65(+0.65%) |
May 08, 2015 | 99.44 | 100.18 | 98.71 | 99.41 | 399,257 | +1.09(+1.11%) |
May 07, 2015 | 96.45 | 98.92 | 96.22 | 98.32 | 382,807 | +1.64(+1.70%) |
May 06, 2015 | 96.65 | 97.31 | 95.87 | 96.68 | 376,799 | +0.38(+0.40%) |
May 05, 2015 | 98.32 | 99.72 | 96.22 | 96.29 | 541,841 | -2.02(-2.06%) |
May 04, 2015 | 99.11 | 100.13 | 98.24 | 98.32 | 450,521 | -0.37(-0.38%) |
May 01, 2015 | 98.89 | 100.25 | 97.90 | 98.69 | 384,968 | +0.45(+0.45%) |
Apr 30, 2015 | 99.12 | 99.91 | 98.12 | 98.24 | 472,015 | -1.40(-1.41%) |
Apr 29, 2015 | 101.24 | 101.48 | 98.49 | 99.65 | 567,688 | -2.19(-2.15%) |
Apr 28, 2015 | 100.52 | 102.17 | 99.39 | 101.83 | 545,074 | +1.40(+1.40%) |
Apr 27, 2015 | 103.60 | 103.68 | 100.24 | 100.43 | 863,515 | -3.38(-3.26%) |
Apr 24, 2015 | 100.20 | 103.85 | 99.93 | 103.81 | 1,293,560 | +4.31(+4.33%) |
Apr 23, 2015 | 97.34 | 100.80 | 97.34 | 99.50 | 2,647,205 | +8.59(+9.45%) |
Apr 22, 2015 | 90.15 | 91.57 | 89.82 | 90.91 | 667,335 | +0.36(+0.40%) |
Apr 21, 2015 | 91.05 | 91.21 | 90.45 | 90.55 | 296,682 | -0.24(-0.26%) |
Apr 20, 2015 | 91.09 | 91.68 | 90.49 | 90.78 | 320,579 | +0.38(+0.42%) |
Apr 17, 2015 | 91.17 | 91.38 | 89.93 | 90.40 | 327,470 | -1.08(-1.18%) |
Apr 16, 2015 | 89.97 | 91.68 | 89.97 | 91.48 | 613,815 | +1.89(+2.10%) |
Apr 15, 2015 | 90.14 | 91.17 | 89.28 | 89.60 | 573,333 | -0.12(-0.13%) |
Apr 14, 2015 | 91.27 | 91.55 | 89.36 | 89.72 | 608,350 | -1.56(-1.71%) |
Apr 13, 2015 | 91.29 | 92.00 | 91.09 | 91.27 | 351,486 | -0.27(-0.30%) |
Apr 10, 2015 | 90.56 | 91.95 | 90.56 | 91.55 | 477,157 | +1.18(+1.31%) |
Apr 09, 2015 | 90.93 | 91.70 | 89.86 | 90.36 | 661,159 | -0.99(-1.09%) |
Apr 08, 2015 | 90.46 | 91.86 | 90.46 | 91.36 | 572,159 | +0.82(+0.91%) |
Apr 07, 2015 | 91.78 | 91.96 | 90.50 | 90.54 | 414,550 | -1.29(-1.41%) |
Apr 06, 2015 | 91.26 | 92.50 | 91.09 | 91.83 | 547,984 | -0.16(-0.18%) |
Apr 02, 2015 | 91.36 | 91.99 | 91.99 | 91.99 | 264,785 | +0.45(+0.49%) |
Apr 01, 2015 | 91.35 | 91.83 | 90.37 | 91.55 | 356,198 | -0.05(-0.05%) |
Mar 31, 2015 | 93.27 | 93.42 | 91.51 | 91.59 | 355,216 | -1.82(-1.95%) |
Mar 30, 2015 | 92.68 | 93.58 | 92.16 | 93.42 | 293,576 | +1.37(+1.48%) |
Mar 27, 2015 | 91.64 | 92.76 | 91.40 | 92.05 | 316,016 | +0.46(+0.51%) |
Mar 26, 2015 | 91.68 | 92.47 | 90.80 | 91.58 | 285,498 | -0.52(-0.56%) |
Mar 25, 2015 | 94.72 | 94.72 | 92.10 | 92.10 | 233,982 | -2.71(-2.86%) |
Mar 24, 2015 | 94.63 | 95.49 | 94.17 | 94.82 | 412,839 | +0.06(+0.07%) |
Mar 23, 2015 | 95.32 | 95.47 | 94.20 | 94.75 | 280,873 | -0.56(-0.58%) |
Mar 20, 2015 | 95.10 | 95.65 | 94.93 | 95.31 | 764,660 | +0.78(+0.83%) |
Mar 19, 2015 | 93.06 | 94.94 | 93.06 | 94.53 | 320,825 | +1.46(+1.57%) |
Mar 18, 2015 | 93.05 | 93.27 | 91.68 | 93.07 | 397,515 | +0.02(+0.02%) |
Mar 17, 2015 | 92.49 | 93.30 | 92.24 | 93.05 | 345,474 | +0.56(+0.61%) |
Mar 16, 2015 | 91.47 | 92.64 | 91.09 | 92.49 | 345,416 | +1.65(+1.82%) |
Mar 13, 2015 | 91.51 | 92.23 | 90.66 | 90.84 | 233,394 | -0.91(-0.99%) |
Mar 12, 2015 | 89.43 | 91.90 | 89.42 | 91.75 | 530,887 | +2.33(+2.61%) |
Mar 11, 2015 | 90.25 | 90.59 | 89.27 | 89.42 | 537,963 | -0.51(-0.57%) |
Mar 10, 2015 | 91.69 | 91.69 | 89.92 | 89.93 | 640,457 | -2.12(-2.30%) |
Mar 09, 2015 | 91.55 | 92.58 | 91.46 | 92.04 | 352,410 | +0.44(+0.49%) |
Mar 06, 2015 | 93.62 | 93.62 | 91.42 | 91.60 | 389,602 | -2.28(-2.43%) |
Mar 05, 2015 | 94.20 | 94.91 | 93.73 | 93.88 | 334,003 | +0.09(+0.10%) |
Mar 04, 2015 | 92.76 | 93.83 | 92.38 | 93.79 | 383,183 | +0.41(+0.44%) |
Mar 03, 2015 | 94.95 | 94.95 | 93.23 | 93.38 | 524,346 | -1.46(-1.54%) |
Mar 02, 2015 | 92.54 | 94.90 | 92.39 | 94.84 | 651,671 | +2.64(+2.87%) |
Feb 27, 2015 | 94.44 | 94.44 | 92.03 | 92.20 | 735,350 | -2.24(-2.37%) |
Feb 26, 2015 | 94.35 | 95.25 | 94.16 | 94.44 | 401,474 | +0.06(+0.07%) |
Feb 25, 2015 | 94.01 | 95.28 | 93.09 | 94.38 | 728,513 | +0.36(+0.39%) |
Feb 24, 2015 | 93.99 | 96.67 | 92.69 | 94.01 | 1,770,791 | -0.88(-0.93%) |
Feb 23, 2015 | 93.10 | 95.14 | 93.08 | 94.89 | 1,016,253 | +1.82(+1.95%) |
Feb 20, 2015 | 92.56 | 93.60 | 92.32 | 93.08 | 508,263 | +0.68(+0.74%) |
Feb 19, 2015 | 92.83 | 93.09 | 92.23 | 92.40 | 331,421 | -0.09(-0.10%) |
Feb 18, 2015 | 91.48 | 92.71 | 91.29 | 92.49 | 403,311 | +1.07(+1.17%) |
Feb 17, 2015 | 90.81 | 91.62 | 90.32 | 91.42 | 222,494 | +0.61(+0.67%) |
Feb 13, 2015 | 90.90 | 90.81 | 90.81 | 90.81 | 251,741 | -0.51(-0.56%) |
Feb 12, 2015 | 91.27 | 91.64 | 90.42 | 91.32 | 352,399 | +0.10(+0.11%) |
Feb 11, 2015 | 91.83 | 92.02 | 90.55 | 91.22 | 242,165 | -0.44(-0.48%) |
Feb 10, 2015 | 90.20 | 92.17 | 90.08 | 91.65 | 336,421 | +2.09(+2.33%) |
Feb 09, 2015 | 90.07 | 90.69 | 88.99 | 89.56 | 275,282 | -1.12(-1.23%) |
Feb 06, 2015 | 90.60 | 91.15 | 89.85 | 90.68 | 312,746 | +0.11(+0.12%) |
Feb 05, 2015 | 90.81 | 91.19 | 89.94 | 90.57 | 253,999 | +0.02(+0.02%) |
Feb 04, 2015 | 89.28 | 91.27 | 89.24 | 90.55 | 331,408 | +0.32(+0.35%) |
Feb 03, 2015 | 89.72 | 90.30 | 88.51 | 90.24 | 315,788 | +1.17(+1.32%) |
Feb 02, 2015 | 90.44 | 90.61 | 87.87 | 89.06 | 466,010 | -0.88(-0.98%) |
Jan 30, 2015 | 91.20 | 91.87 | 89.92 | 89.94 | 516,203 | -2.03(-2.21%) |
Jan 29, 2015 | 90.93 | 92.26 | 90.11 | 91.98 | 584,542 | +1.27(+1.40%) |
Jan 28, 2015 | 90.63 | 91.67 | 89.84 | 90.71 | 527,221 | +0.87(+0.97%) |
Jan 27, 2015 | 89.04 | 90.24 | 88.77 | 89.84 | 381,504 | +0.17(+0.19%) |
Jan 26, 2015 | 88.99 | 89.83 | 88.97 | 89.66 | 410,463 | +0.58(+0.65%) |
Jan 23, 2015 | 90.03 | 90.43 | 89.06 | 89.08 | 440,049 | -0.83(-0.92%) |
Jan 22, 2015 | 88.99 | 90.04 | 88.45 | 89.91 | 358,360 | +1.48(+1.67%) |
Jan 21, 2015 | 88.34 | 88.82 | 87.94 | 88.43 | 430,755 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.20 | 88.55 | 525,372 | -0.89(-1.00%) |
Jan 16, 2015 | 87.62 | 89.51 | 86.98 | 89.44 | 775,733 | +1.51(+1.71%) |
Jan 15, 2015 | 89.82 | 89.82 | 86.16 | 87.93 | 1,631,800 | -1.89(-2.10%) |
Jan 14, 2015 | 91.03 | 92.71 | 89.69 | 89.82 | 845,272 | -2.53(-2.74%) |
Jan 13, 2015 | 93.08 | 94.37 | 91.93 | 92.35 | 698,735 | -0.38(-0.41%) |
Jan 12, 2015 | 91.45 | 92.81 | 91.27 | 92.73 | 470,306 | +1.47(+1.61%) |
Jan 09, 2015 | 91.52 | 91.62 | 90.62 | 91.26 | 748,195 | -0.25(-0.28%) |
Jan 08, 2015 | 89.39 | 91.53 | 89.15 | 91.52 | 778,028 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.62 | 86.23 | 88.54 | 687,829 | +2.92(+3.40%) |
Jan 06, 2015 | 85.74 | 86.85 | 84.60 | 85.62 | 801,436 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.12 | 85.44 | 86.69 | 628,545 | +1.07(+1.25%) |
Jan 02, 2015 | 85.63 | 86.28 | 84.95 | 85.62 | 441,647 | +0.11(+0.13%) |
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,321 | -0.68(-0.79%) |
Dec 30, 2014 | 86.75 | 87.53 | 86.09 | 86.19 | 383,077 | -0.47(-0.54%) |
Dec 29, 2014 | 86.77 | 87.28 | 86.57 | 86.67 | 360,180 | -0.01(-0.01%) |
Dec 26, 2014 | 86.58 | 87.04 | 86.51 | 86.68 | 179,097 | +0.05(+0.06%) |
Dec 24, 2014 | 86.82 | 86.62 | 86.62 | 86.62 | 138,314 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.71 | 86.83 | 349,971 | -0.25(-0.29%) |
Dec 22, 2014 | 87.02 | 88.22 | 86.32 | 87.08 | 374,347 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.57 | 85.96 | 86.89 | 836,015 | +1.13(+1.31%) |
Dec 18, 2014 | 85.26 | 85.77 | 84.57 | 85.77 | 475,780 | +0.93(+1.09%) |
Dec 17, 2014 | 84.60 | 85.29 | 83.45 | 84.84 | 477,720 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.78 | 84.38 | 460,318 | -0.98(-1.15%) |
Dec 15, 2014 | 86.19 | 86.55 | 84.92 | 85.36 | 354,788 | -0.97(-1.13%) |
Dec 12, 2014 | 85.07 | 86.88 | 84.49 | 86.33 | 283,895 | +0.86(+1.01%) |
Dec 11, 2014 | 84.90 | 85.93 | 84.81 | 85.47 | 419,355 | +0.95(+1.13%) |
Dec 10, 2014 | 85.64 | 86.26 | 84.41 | 84.51 | 264,795 | -1.45(-1.69%) |
Dec 09, 2014 | 85.98 | 86.06 | 85.02 | 85.96 | 210,999 | -0.43(-0.50%) |
Dec 08, 2014 | 85.36 | 87.01 | 85.15 | 86.40 | 299,037 | +0.46(+0.54%) |
Dec 05, 2014 | 87.03 | 87.13 | 85.74 | 85.94 | 398,812 | -0.94(-1.08%) |
Dec 04, 2014 | 86.70 | 87.26 | 86.46 | 86.88 | 340,611 | +0.21(+0.24%) |
Dec 03, 2014 | 86.32 | 86.91 | 85.91 | 86.67 | 256,669 | +0.55(+0.64%) |
Dec 02, 2014 | 85.31 | 86.24 | 85.28 | 86.12 | 642,764 | +0.81(+0.94%) |
Dec 01, 2014 | 84.94 | 86.69 | 84.75 | 85.31 | 422,405 | +0.32(+0.37%) |
Nov 28, 2014 | 84.07 | 86.48 | 84.07 | 84.99 | 252,450 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,323 | +0.06(+0.08%) |
Nov 25, 2014 | 84.48 | 84.80 | 84.06 | 84.37 | 345,428 | -0.19(-0.22%) |
Nov 24, 2014 | 84.06 | 84.81 | 83.61 | 84.56 | 281,097 | +0.61(+0.72%) |
Nov 21, 2014 | 84.41 | 84.48 | 83.59 | 83.95 | 373,115 | +0.21(+0.25%) |
Nov 20, 2014 | 82.57 | 84.31 | 82.48 | 83.74 | 398,966 | +0.96(+1.16%) |
Nov 19, 2014 | 82.97 | 83.06 | 82.08 | 82.78 | 299,823 | -0.10(-0.12%) |
Nov 18, 2014 | 82.56 | 83.17 | 82.41 | 82.88 | 337,068 | +0.45(+0.55%) |
Nov 17, 2014 | 82.83 | 83.41 | 82.41 | 82.43 | 325,807 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.67 | 82.83 | 267,157 | -0.37(-0.45%) |
Nov 13, 2014 | 83.31 | 83.73 | 82.74 | 83.20 | 282,968 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.19 | 82.20 | 83.00 | 469,992 | +0.07(+0.09%) |
Nov 11, 2014 | 83.53 | 83.66 | 82.67 | 82.93 | 292,710 | -0.46(-0.55%) |
Nov 10, 2014 | 82.30 | 83.54 | 82.06 | 83.39 | 292,474 | +1.16(+1.41%) |
Nov 07, 2014 | 82.09 | 82.31 | 81.82 | 82.23 | 330,736 | -0.05(-0.05%) |
Nov 06, 2014 | 82.07 | 82.61 | 81.56 | 82.28 | 541,959 | +0.32(+0.39%) |
Nov 05, 2014 | 81.37 | 81.99 | 81.14 | 81.96 | 536,971 | +0.23(+0.28%) |
Nov 04, 2014 | 81.19 | 81.84 | 81.19 | 81.73 | 512,914 | +0.63(+0.78%) |
Nov 03, 2014 | 80.74 | 81.22 | 80.45 | 81.10 | 436,985 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.89 | 80.27 | 80.41 | 589,201 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.26 | 80.49 | 304,393 | -0.09(-0.11%) |
Oct 29, 2014 | 80.18 | 80.69 | 79.86 | 80.58 | 378,413 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.60 | 79.71 | 80.60 | 434,614 | +0.67(+0.84%) |
Oct 27, 2014 | 79.38 | 80.01 | 79.41 | 79.93 | 353,316 | +0.53(+0.66%) |
Oct 24, 2014 | 79.09 | 79.72 | 78.84 | 79.41 | 539,894 | +0.34(+0.44%) |
Oct 23, 2014 | 78.74 | 79.18 | 78.38 | 79.06 | 845,731 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.65 | 77.68 | 78.29 | 611,113 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.13 | 77.21 | 77.88 | 947,890 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.02 | 76.85 | 77.89 | 441,745 | +1.05(+1.37%) |
Oct 17, 2014 | 76.71 | 76.98 | 76.35 | 76.83 | 620,584 | +0.82(+1.08%) |
Oct 16, 2014 | 74.76 | 76.37 | 74.72 | 76.01 | 1,182,694 | +0.25(+0.33%) |
Oct 15, 2014 | 75.71 | 76.73 | 75.45 | 75.76 | 1,715,585 | -0.59(-0.77%) |
Oct 14, 2014 | 70.84 | 76.54 | 70.64 | 76.35 | 2,515,448 | +7.77(+11.33%) |
Oct 13, 2014 | 68.96 | 70.13 | 68.50 | 68.58 | 864,392 | -0.62(-0.90%) |
Oct 10, 2014 | 69.34 | 70.08 | 69.01 | 69.20 | 547,827 | -0.26(-0.38%) |
Oct 09, 2014 | 70.56 | 70.59 | 69.41 | 69.46 | 445,752 | -1.10(-1.57%) |
Oct 08, 2014 | 69.78 | 70.65 | 69.11 | 70.57 | 670,521 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.35 | 69.49 | 69.56 | 507,892 | -0.94(-1.34%) |
Oct 06, 2014 | 70.49 | 70.69 | 70.04 | 70.50 | 386,376 | +0.14(+0.19%) |
Oct 03, 2014 | 70.56 | 70.80 | 70.26 | 70.37 | 611,358 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.45 | 69.62 | 70.26 | 611,145 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.90 | 69.83 | 1,479,200 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.29 | 69.70 | 662,401 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.23 | 70.31 | 396,755 | +0.33(+0.47%) |
Sep 26, 2014 | 69.19 | 70.51 | 69.02 | 69.98 | 373,224 | +0.88(+1.27%) |
Sep 25, 2014 | 69.22 | 69.27 | 68.61 | 69.10 | 334,165 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.27 | 68.66 | 69.15 | 189,997 | +0.48(+0.70%) |
Sep 23, 2014 | 68.64 | 69.18 | 68.53 | 68.67 | 298,168 | -0.03(-0.04%) |
Sep 22, 2014 | 69.68 | 69.70 | 68.52 | 68.70 | 285,626 | -1.03(-1.48%) |
Sep 19, 2014 | 69.53 | 69.94 | 69.10 | 69.73 | 563,663 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.50 | 418,210 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.04 | 69.34 | 336,454 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.52 | 68.61 | 69.35 | 464,053 | +0.33(+0.49%) |
Sep 15, 2014 | 68.98 | 69.14 | 68.69 | 69.02 | 225,108 | +0.16(+0.24%) |
Sep 12, 2014 | 69.05 | 69.06 | 68.57 | 68.86 | 299,754 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.05 | 218,970 | +0.24(+0.36%) |
Sep 10, 2014 | 68.12 | 68.84 | 68.12 | 68.80 | 290,381 | +0.61(+0.90%) |
Sep 09, 2014 | 68.47 | 68.82 | 68.10 | 68.19 | 297,922 | -0.47(-0.68%) |
Sep 08, 2014 | 68.90 | 69.05 | 68.31 | 68.66 | 370,533 | -0.33(-0.48%) |
Sep 05, 2014 | 67.92 | 69.03 | 67.84 | 68.99 | 219,465 | +0.95(+1.39%) |
Sep 04, 2014 | 68.20 | 68.55 | 67.83 | 68.04 | 180,333 | -0.21(-0.30%) |
Sep 03, 2014 | 68.74 | 68.82 | 67.98 | 68.25 | 360,607 | -0.35(-0.51%) |