Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.43 | 83.82 | 82.23 | 82.35 | 1,391,203 | -0.92(-1.10%) |
Jan 29, 2015 | 81.61 | 83.49 | 81.45 | 83.27 | 1,323,142 | +1.56(+1.91%) |
Jan 28, 2015 | 84.97 | 85.13 | 81.62 | 81.71 | 1,728,293 | -2.65(-3.14%) |
Jan 27, 2015 | 83.98 | 85.05 | 83.58 | 84.36 | 1,066,457 | -0.60(-0.71%) |
Jan 26, 2015 | 84.27 | 85.04 | 83.16 | 84.96 | 789,312 | +0.41(+0.48%) |
Jan 23, 2015 | 84.58 | 85.11 | 84.22 | 84.56 | 1,149,379 | -0.52(-0.61%) |
Jan 22, 2015 | 84.08 | 85.20 | 82.91 | 85.08 | 1,779,251 | +1.48(+1.77%) |
Jan 21, 2015 | 84.47 | 84.77 | 83.20 | 83.60 | 1,148,203 | -1.32(-1.55%) |
Jan 20, 2015 | 85.42 | 85.90 | 83.90 | 84.92 | 1,129,407 | +0.05(+0.05%) |
Jan 16, 2015 | 83.29 | 84.92 | 82.95 | 84.87 | 1,316,878 | +1.32(+1.58%) |
Jan 15, 2015 | 84.52 | 85.09 | 83.54 | 83.56 | 1,620,869 | -0.96(-1.14%) |
Jan 14, 2015 | 84.36 | 84.67 | 83.47 | 84.52 | 1,411,567 | -0.68(-0.79%) |
Jan 13, 2015 | 84.52 | 86.25 | 84.37 | 85.20 | 1,470,107 | +1.33(+1.59%) |
Jan 12, 2015 | 84.88 | 85.22 | 83.67 | 83.86 | 1,007,880 | -0.73(-0.86%) |
Jan 09, 2015 | 85.90 | 86.01 | 84.42 | 84.59 | 858,707 | -1.39(-1.61%) |
Jan 08, 2015 | 85.59 | 86.52 | 85.59 | 85.98 | 1,317,057 | +0.83(+0.97%) |
Jan 07, 2015 | 84.75 | 85.18 | 84.19 | 85.15 | 775,977 | +1.28(+1.53%) |
Jan 06, 2015 | 85.13 | 85.44 | 83.32 | 83.87 | 1,065,275 | -0.89(-1.05%) |
Jan 05, 2015 | 85.70 | 86.32 | 84.42 | 84.77 | 1,029,455 | -1.70(-1.96%) |
Jan 02, 2015 | 87.05 | 87.40 | 85.62 | 86.46 | 1,032,229 | +0.07(+0.08%) |
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,293 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.69 | 86.99 | 87.21 | 766,013 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.97 | 571,720 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.26 | 88.29 | 88.32 | 442,930 | -0.31(-0.35%) |
Dec 24, 2014 | 88.35 | 88.62 | 88.62 | 88.62 | 320,628 | +0.26(+0.30%) |
Dec 23, 2014 | 88.89 | 89.09 | 88.32 | 88.36 | 617,740 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.71 | 944,170 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,937 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,078 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.95 | 87.16 | 2,088,661 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.03 | 83.24 | 83.30 | 1,285,020 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.57 | 1,713,075 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,362 | -2.43(-2.81%) |
Dec 11, 2014 | 86.87 | 87.53 | 86.54 | 86.71 | 1,669,637 | +0.60(+0.70%) |
Dec 10, 2014 | 86.61 | 87.09 | 85.74 | 86.11 | 2,345,508 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.95 | 86.61 | 2,052,778 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,872 | -0.98(-1.11%) |
Dec 05, 2014 | 89.16 | 89.78 | 88.76 | 88.90 | 1,184,109 | -0.34(-0.38%) |
Dec 04, 2014 | 89.98 | 90.46 | 89.06 | 89.24 | 1,474,614 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.09 | 90.12 | 90.32 | 1,213,117 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 91.00 | 89.45 | 90.64 | 1,761,730 | +0.78(+0.86%) |
Dec 01, 2014 | 90.83 | 91.11 | 89.39 | 89.87 | 1,839,911 | -1.21(-1.33%) |
Nov 28, 2014 | 90.82 | 91.63 | 90.82 | 91.08 | 850,340 | +0.76(+0.84%) |
Nov 26, 2014 | 89.99 | 90.32 | 90.32 | 90.32 | 1,719,479 | +0.27(+0.30%) |
Nov 25, 2014 | 91.55 | 91.74 | 89.99 | 90.05 | 2,590,358 | -1.51(-1.65%) |
Nov 24, 2014 | 91.45 | 91.84 | 91.09 | 91.56 | 727,355 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,081 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,538 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.55 | 90.38 | 90.71 | 755,229 | -1.12(-1.22%) |
Nov 18, 2014 | 90.73 | 92.19 | 90.44 | 91.83 | 1,263,631 | +1.42(+1.57%) |
Nov 17, 2014 | 90.26 | 90.68 | 89.86 | 90.41 | 911,950 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,685 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,513 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.85 | 89.99 | 1,246,370 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.30 | 1,205,330 | -0.01(-0.01%) |
Nov 10, 2014 | 89.20 | 89.91 | 88.83 | 89.30 | 1,496,096 | +0.33(+0.37%) |
Nov 07, 2014 | 89.02 | 89.22 | 88.62 | 88.97 | 835,252 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.01 | 1,089,806 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.50 | 89.35 | 1,518,753 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,771 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.76 | 89.13 | 989,719 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.56 | 88.62 | 89.22 | 909,712 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.21 | 815,244 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.12 | 87.19 | 87.76 | 871,142 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,142 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.98 | 1,562,999 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,478 | +2.15(+2.53%) |
Oct 23, 2014 | 85.64 | 85.69 | 84.55 | 85.02 | 1,385,363 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,260 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,290 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,904 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,839 | +1.20(+1.47%) |
Oct 16, 2014 | 80.64 | 81.78 | 80.22 | 81.09 | 1,589,010 | -0.94(-1.14%) |
Oct 15, 2014 | 81.45 | 82.52 | 79.35 | 82.03 | 2,082,877 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.68 | 82.20 | 82.87 | 846,703 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.15 | 1,215,054 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.72 | 82.71 | 82.77 | 2,580,540 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.75 | 85.12 | 1,991,636 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,170 | +3.27(+3.93%) |
Oct 07, 2014 | 84.48 | 84.52 | 83.25 | 83.26 | 1,184,684 | -1.72(-2.02%) |
Oct 06, 2014 | 85.10 | 85.41 | 84.39 | 84.98 | 979,754 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 85.00 | 83.51 | 84.50 | 1,179,748 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,354 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,734 | -1.70(-2.00%) |
Sep 30, 2014 | 85.28 | 85.46 | 84.35 | 84.97 | 1,258,889 | +0.35(+0.41%) |
Sep 29, 2014 | 83.22 | 84.75 | 83.07 | 84.62 | 862,101 | +0.37(+0.44%) |
Sep 26, 2014 | 83.06 | 84.50 | 82.38 | 84.25 | 771,845 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,898 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.77 | 84.89 | 620,988 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,747 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,463 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.36 | 84.98 | 85.18 | 1,468,531 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.37 | 85.64 | 1,478,931 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,600 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,023 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,894 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,403 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.34 | 85.69 | 86.12 | 883,655 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,450 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,141 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.08 | 85.19 | 85.87 | 802,209 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,392 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.10 | 83.73 | 84.62 | 809,112 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.40 | 83.70 | 846,072 | -0.10(-0.12%) |
Sep 02, 2014 | 84.51 | 84.96 | 83.74 | 83.80 | 870,308 | -0.33(-0.40%) |
Aug 29, 2014 | 83.84 | 84.13 | 84.13 | 84.13 | 752,371 | +0.76(+0.91%) |
Aug 28, 2014 | 83.26 | 83.71 | 82.81 | 83.38 | 500,019 | -0.13(-0.16%) |
Aug 27, 2014 | 83.35 | 83.63 | 82.93 | 83.51 | 520,756 | +0.06(+0.08%) |
Aug 26, 2014 | 83.16 | 83.93 | 82.95 | 83.45 | 760,347 | +0.58(+0.69%) |
Aug 25, 2014 | 83.09 | 83.33 | 82.66 | 82.88 | 828,136 | +0.25(+0.30%) |
Aug 22, 2014 | 82.98 | 83.41 | 82.61 | 82.62 | 671,209 | -0.59(-0.71%) |
Aug 21, 2014 | 82.71 | 83.49 | 82.71 | 83.22 | 695,711 | +0.58(+0.71%) |
Aug 20, 2014 | 82.37 | 82.90 | 82.03 | 82.63 | 514,950 | +0.47(+0.57%) |
Aug 19, 2014 | 82.18 | 82.74 | 81.87 | 82.17 | 709,884 | +0.07(+0.09%) |
Aug 18, 2014 | 82.27 | 82.66 | 82.06 | 82.09 | 1,037,716 | +0.20(+0.24%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.66 | 81.90 | 1,658,708 | -0.30(-0.37%) |
Aug 14, 2014 | 81.75 | 82.33 | 81.54 | 82.20 | 814,077 | +0.67(+0.82%) |
Aug 13, 2014 | 80.68 | 81.75 | 80.35 | 81.53 | 854,274 | +1.11(+1.38%) |
Aug 12, 2014 | 79.82 | 80.63 | 79.74 | 80.42 | 993,589 | +0.36(+0.45%) |
Aug 11, 2014 | 79.23 | 80.47 | 78.78 | 80.06 | 1,099,602 | +1.26(+1.60%) |
Aug 08, 2014 | 78.10 | 78.79 | 77.79 | 78.79 | 1,054,423 | +0.87(+1.12%) |
Aug 07, 2014 | 78.70 | 78.86 | 77.69 | 77.92 | 1,132,544 | -0.36(-0.46%) |
Aug 06, 2014 | 77.60 | 78.70 | 77.54 | 78.28 | 640,300 | +0.42(+0.54%) |
Aug 05, 2014 | 78.63 | 79.04 | 77.57 | 77.86 | 726,244 | -1.20(-1.52%) |
Aug 04, 2014 | 78.12 | 79.29 | 77.96 | 79.06 | 655,357 | +1.08(+1.39%) |
Aug 01, 2014 | 77.83 | 79.01 | 77.80 | 77.98 | 2,081,725 | -0.01(-0.01%) |
Jul 31, 2014 | 80.18 | 80.37 | 77.89 | 77.99 | 1,339,250 | -2.61(-3.24%) |
Jul 30, 2014 | 81.39 | 81.39 | 80.16 | 80.60 | 1,232,735 | -0.20(-0.24%) |
Jul 29, 2014 | 81.96 | 81.96 | 80.63 | 80.79 | 1,122,427 | -0.78(-0.96%) |
Jul 28, 2014 | 82.17 | 82.26 | 81.34 | 81.57 | 1,010,079 | -0.56(-0.68%) |
Jul 25, 2014 | 84.53 | 85.16 | 81.18 | 82.13 | 1,667,802 | -0.77(-0.93%) |
Jul 24, 2014 | 82.24 | 82.95 | 81.40 | 82.90 | 985,616 | +0.78(+0.95%) |
Jul 23, 2014 | 81.72 | 82.25 | 81.43 | 82.12 | 614,332 | +0.46(+0.56%) |
Jul 22, 2014 | 81.19 | 81.76 | 80.96 | 81.66 | 603,453 | +0.68(+0.84%) |
Jul 21, 2014 | 80.51 | 81.17 | 80.04 | 80.98 | 458,537 | -0.09(-0.11%) |
Jul 18, 2014 | 80.02 | 81.17 | 79.97 | 81.07 | 515,762 | +1.16(+1.45%) |
Jul 17, 2014 | 80.56 | 81.06 | 79.82 | 79.91 | 580,698 | -0.94(-1.16%) |
Jul 16, 2014 | 81.12 | 81.31 | 80.43 | 80.86 | 551,237 | +0.05(+0.07%) |
Jul 15, 2014 | 80.32 | 80.93 | 80.16 | 80.80 | 721,727 | +0.36(+0.45%) |
Jul 14, 2014 | 80.59 | 80.85 | 80.32 | 80.44 | 652,212 | +0.50(+0.63%) |
Jul 11, 2014 | 79.43 | 80.14 | 79.17 | 79.94 | 594,171 | +0.61(+0.77%) |
Jul 10, 2014 | 78.52 | 79.47 | 78.45 | 79.33 | 641,144 | -0.26(-0.33%) |
Jul 09, 2014 | 79.39 | 79.73 | 78.80 | 79.59 | 588,031 | -0.24(-0.30%) |
Jul 08, 2014 | 79.95 | 80.12 | 79.35 | 79.83 | 779,958 | -0.47(-0.58%) |
Jul 07, 2014 | 80.61 | 80.63 | 79.76 | 80.30 | 696,176 | -0.39(-0.49%) |
Jul 03, 2014 | 80.25 | 80.69 | 80.69 | 80.69 | 544,733 | +0.88(+1.10%) |
Jul 02, 2014 | 80.47 | 80.85 | 79.61 | 79.82 | 1,302,117 | -0.91(-1.12%) |
Jul 01, 2014 | 78.67 | 80.86 | 78.67 | 80.72 | 924,544 | +2.14(+2.73%) |
Jun 30, 2014 | 78.55 | 78.87 | 77.86 | 78.58 | 1,186,251 | -0.22(-0.28%) |
Jun 27, 2014 | 77.98 | 78.92 | 77.98 | 78.80 | 790,133 | +0.82(+1.06%) |
Jun 26, 2014 | 77.69 | 78.04 | 77.05 | 77.98 | 715,091 | +0.22(+0.28%) |
Jun 25, 2014 | 77.57 | 77.99 | 77.24 | 77.76 | 1,329,032 | -0.17(-0.22%) |
Jun 24, 2014 | 77.61 | 78.55 | 77.48 | 77.93 | 787,281 | -0.04(-0.05%) |
Jun 23, 2014 | 77.41 | 78.04 | 76.99 | 77.97 | 677,497 | +0.48(+0.62%) |
Jun 20, 2014 | 75.98 | 77.66 | 75.98 | 77.48 | 981,431 | +0.66(+0.86%) |
Jun 19, 2014 | 79.25 | 79.85 | 75.78 | 76.82 | 680,847 | -0.71(-0.91%) |
Jun 18, 2014 | 77.69 | 77.69 | 76.68 | 77.53 | 532,253 | +0.59(+0.77%) |
Jun 17, 2014 | 76.70 | 77.29 | 76.42 | 76.94 | 546,104 | +0.28(+0.36%) |
Jun 16, 2014 | 75.73 | 76.92 | 75.73 | 76.66 | 621,354 | -0.22(-0.28%) |
Jun 13, 2014 | 77.09 | 77.10 | 76.32 | 76.88 | 484,829 | -0.06(-0.08%) |
Jun 12, 2014 | 76.56 | 77.78 | 76.56 | 76.94 | 584,616 | -0.70(-0.90%) |
Jun 11, 2014 | 77.34 | 77.76 | 77.19 | 77.64 | 498,576 | -0.28(-0.36%) |
Jun 10, 2014 | 77.93 | 78.43 | 77.71 | 77.92 | 625,474 | -0.07(-0.09%) |
Jun 06, 2014 | 77.47 | 78.30 | 77.40 | 77.99 | 758,460 | +0.61(+0.79%) |
Jun 05, 2014 | 76.71 | 77.52 | 76.50 | 77.38 | 627,281 | +0.72(+0.94%) |
Jun 04, 2014 | 76.38 | 76.92 | 76.19 | 76.66 | 667,590 | +0.31(+0.41%) |
Jun 03, 2014 | 76.52 | 76.73 | 76.16 | 76.35 | 964,259 | -0.56(-0.73%) |
Jun 02, 2014 | 76.68 | 77.22 | 76.66 | 76.91 | 797,895 | +0.23(+0.30%) |
May 30, 2014 | 76.19 | 76.74 | 76.00 | 76.68 | 1,617,083 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.18 | 76.27 | 1,830,302 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,573 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,189 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,861 | +0.62(+0.84%) |
May 22, 2014 | 73.06 | 73.43 | 73.04 | 73.33 | 832,622 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.07 | 1,070,132 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,152 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.72 | 73.03 | 1,351,750 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.16 | 72.33 | 72.94 | 1,624,912 | +0.52(+0.72%) |
May 15, 2014 | 73.80 | 73.91 | 71.94 | 72.42 | 2,296,235 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.64 | 74.22 | 1,113,368 | -0.14(-0.19%) |
May 13, 2014 | 74.80 | 74.98 | 74.27 | 74.36 | 651,188 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.22 | 74.91 | 1,095,733 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.97 | 849,801 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.38 | 72.87 | 73.09 | 1,263,179 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,330 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,295 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,792 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.20 | 516,873 | +0.29(+0.41%) |
May 01, 2014 | 69.95 | 70.32 | 69.27 | 69.91 | 1,074,980 | -0.21(-0.31%) |
Apr 30, 2014 | 69.20 | 70.44 | 69.20 | 70.12 | 1,317,791 | +0.09(+0.13%) |
Apr 29, 2014 | 70.23 | 70.84 | 69.92 | 70.04 | 962,440 | +0.04(+0.06%) |
Apr 28, 2014 | 70.82 | 71.11 | 69.40 | 69.99 | 1,858,518 | -0.70(-0.99%) |
Apr 25, 2014 | 71.38 | 72.78 | 70.45 | 70.69 | 2,571,510 | -0.46(-0.65%) |
Apr 24, 2014 | 72.81 | 72.96 | 70.85 | 71.15 | 1,116,665 | -0.21(-0.29%) |
Apr 23, 2014 | 71.23 | 72.22 | 71.08 | 71.36 | 1,087,260 | +0.18(+0.25%) |
Apr 22, 2014 | 70.40 | 71.54 | 70.24 | 71.18 | 1,032,169 | +0.74(+1.05%) |
Apr 21, 2014 | 70.15 | 70.79 | 70.07 | 70.44 | 539,089 | +0.00(+0.00%) |
Apr 17, 2014 | 69.37 | 70.44 | 70.44 | 70.44 | 1,056,749 | +1.07(+1.55%) |
Apr 16, 2014 | 67.85 | 69.37 | 67.50 | 69.37 | 1,404,544 | +1.91(+2.83%) |
Apr 15, 2014 | 67.98 | 68.65 | 66.73 | 67.45 | 1,863,124 | -0.28(-0.41%) |
Apr 14, 2014 | 67.30 | 68.42 | 67.26 | 67.73 | 2,278,606 | +1.19(+1.79%) |
Apr 11, 2014 | 67.21 | 68.21 | 66.43 | 66.54 | 1,759,164 | -1.88(-2.75%) |
Apr 10, 2014 | 71.16 | 71.37 | 68.43 | 68.43 | 1,204,678 | -2.75(-3.87%) |
Apr 09, 2014 | 69.99 | 71.19 | 69.42 | 71.18 | 1,152,591 | +1.21(+1.72%) |
Apr 08, 2014 | 69.94 | 70.35 | 69.54 | 69.97 | 1,260,819 | +0.32(+0.46%) |
Apr 07, 2014 | 71.04 | 71.34 | 69.14 | 69.65 | 1,351,603 | -1.47(-2.07%) |
Apr 04, 2014 | 71.92 | 72.82 | 71.05 | 71.12 | 1,195,994 | -0.51(-0.71%) |
Apr 03, 2014 | 71.96 | 72.46 | 71.39 | 71.63 | 803,381 | -0.08(-0.11%) |
Apr 02, 2014 | 72.93 | 74.41 | 71.42 | 71.71 | 1,004,827 | -0.46(-0.64%) |
Apr 01, 2014 | 71.14 | 72.23 | 70.95 | 72.18 | 951,484 | +1.32(+1.87%) |
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.86 | 962,150 | +1.56(+2.26%) |
Mar 28, 2014 | 69.78 | 70.14 | 68.89 | 69.29 | 993,923 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,420 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.28 | 70.29 | 863,639 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,710 | -0.49(-0.68%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,950 | -0.71(-0.99%) |
Mar 21, 2014 | 72.71 | 73.93 | 72.43 | 72.44 | 1,698,507 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.79 | 72.30 | 1,243,373 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.97 | 1,358,503 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.21 | 1,048,438 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.97 | 1,232,406 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,633 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,132 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,811 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.89 | 74.31 | 1,021,465 | +0.13(+0.18%) |
Mar 10, 2014 | 73.80 | 74.23 | 73.35 | 74.17 | 659,198 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.38 | 73.24 | 73.95 | 1,146,331 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.31 | 74.01 | 940,861 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.96 | 73.26 | 1,528,668 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,587 | +2.22(+3.15%) |
Mar 03, 2014 | 69.68 | 70.72 | 69.38 | 70.27 | 1,491,618 | -0.30(-0.43%) |
Feb 28, 2014 | 70.39 | 70.81 | 70.14 | 70.57 | 1,600,249 | +0.10(+0.14%) |
Feb 27, 2014 | 70.45 | 70.73 | 70.07 | 70.47 | 1,233,648 | -0.01(-0.01%) |
Feb 26, 2014 | 70.21 | 70.72 | 69.95 | 70.48 | 1,497,301 | +0.49(+0.70%) |
Feb 25, 2014 | 70.56 | 71.14 | 69.87 | 69.99 | 1,132,980 | -0.37(-0.52%) |
Feb 24, 2014 | 70.62 | 70.84 | 70.04 | 70.36 | 1,698,185 | -0.04(-0.05%) |
Feb 21, 2014 | 70.34 | 70.92 | 70.30 | 70.39 | 1,243,021 | -0.12(-0.16%) |
Feb 20, 2014 | 70.87 | 71.02 | 70.13 | 70.51 | 1,462,003 | -0.25(-0.35%) |
Feb 19, 2014 | 70.72 | 71.52 | 70.54 | 70.76 | 1,119,667 | -0.19(-0.26%) |
Feb 18, 2014 | 71.09 | 71.26 | 70.60 | 70.95 | 1,181,568 | +0.15(+0.21%) |
Feb 14, 2014 | 70.60 | 70.79 | 70.79 | 70.79 | 1,070,705 | +0.07(+0.10%) |
Feb 13, 2014 | 70.22 | 70.92 | 70.22 | 70.72 | 1,070,371 | -0.12(-0.16%) |
Feb 12, 2014 | 70.67 | 71.08 | 70.55 | 70.84 | 1,162,615 | +0.07(+0.10%) |
Feb 11, 2014 | 70.39 | 70.96 | 69.84 | 70.77 | 1,275,831 | +0.14(+0.20%) |
Feb 10, 2014 | 71.36 | 71.36 | 70.40 | 70.63 | 1,099,936 | -0.61(-0.85%) |
Feb 07, 2014 | 74.92 | 76.29 | 70.97 | 71.23 | 4,416,633 | +2.89(+4.23%) |
Feb 06, 2014 | 66.50 | 69.06 | 66.42 | 68.34 | 1,391,210 | +1.98(+2.98%) |
Feb 05, 2014 | 66.55 | 66.85 | 65.81 | 66.36 | 943,094 | -0.28(-0.43%) |
Feb 04, 2014 | 65.02 | 66.76 | 64.60 | 66.65 | 1,406,704 | +1.98(+3.06%) |