Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 62.31 | 66.99 | 61.07 | 66.19 | 491,213 | -1.60(-2.36%) |
May 28, 2015 | 67.78 | 68.42 | 67.01 | 67.79 | 228,598 | +0.23(+0.34%) |
May 27, 2015 | 68.37 | 68.37 | 66.41 | 67.56 | 214,728 | -0.87(-1.27%) |
May 26, 2015 | 69.08 | 69.23 | 68.01 | 68.43 | 171,846 | -0.92(-1.33%) |
May 22, 2015 | 69.39 | 69.35 | 69.35 | 69.35 | 111,100 | -0.20(-0.29%) |
May 21, 2015 | 68.47 | 69.59 | 68.35 | 69.55 | 99,590 | +0.85(+1.24%) |
May 20, 2015 | 68.74 | 68.92 | 67.98 | 68.70 | 76,658 | +0.23(+0.34%) |
May 19, 2015 | 69.39 | 69.75 | 68.20 | 68.47 | 86,262 | -1.02(-1.47%) |
May 18, 2015 | 68.65 | 69.82 | 68.45 | 69.49 | 83,117 | +1.12(+1.64%) |
May 15, 2015 | 67.73 | 68.56 | 67.41 | 68.37 | 91,025 | +0.73(+1.08%) |
May 14, 2015 | 67.65 | 68.09 | 66.50 | 67.64 | 93,356 | -0.37(-0.54%) |
May 13, 2015 | 68.32 | 68.57 | 67.49 | 68.01 | 100,439 | -0.21(-0.31%) |
May 12, 2015 | 68.59 | 69.08 | 67.74 | 68.22 | 86,896 | -0.77(-1.12%) |
May 11, 2015 | 69.24 | 69.77 | 68.91 | 68.99 | 103,109 | -0.30(-0.43%) |
May 08, 2015 | 69.46 | 70.47 | 69.18 | 69.29 | 92,017 | +0.41(+0.60%) |
May 07, 2015 | 68.26 | 69.26 | 68.06 | 68.88 | 72,891 | +0.83(+1.22%) |
May 06, 2015 | 68.08 | 68.23 | 66.49 | 68.05 | 264,550 | +0.40(+0.59%) |
May 05, 2015 | 68.35 | 69.04 | 67.13 | 67.65 | 123,102 | -0.70(-1.02%) |
May 04, 2015 | 67.78 | 68.76 | 67.74 | 68.35 | 160,544 | +0.36(+0.53%) |
May 01, 2015 | 67.77 | 68.41 | 67.44 | 67.99 | 239,884 | +0.40(+0.59%) |
Apr 30, 2015 | 68.66 | 69.19 | 67.09 | 67.59 | 221,493 | -1.33(-1.93%) |
Apr 29, 2015 | 71.03 | 71.03 | 68.45 | 68.92 | 114,072 | -2.34(-3.28%) |
Apr 28, 2015 | 71.19 | 71.87 | 70.21 | 71.26 | 70,212 | +0.07(+0.10%) |
Apr 27, 2015 | 72.06 | 72.86 | 70.91 | 71.19 | 87,811 | -0.89(-1.23%) |
Apr 24, 2015 | 71.97 | 72.42 | 71.60 | 72.08 | 150,988 | +0.36(+0.50%) |
Apr 23, 2015 | 70.69 | 72.57 | 70.69 | 71.72 | 93,862 | +1.25(+1.77%) |
Apr 22, 2015 | 69.43 | 70.70 | 69.01 | 70.47 | 114,775 | +1.27(+1.84%) |
Apr 21, 2015 | 69.50 | 69.84 | 69.12 | 69.20 | 184,366 | -0.03(-0.04%) |
Apr 20, 2015 | 69.43 | 69.77 | 68.58 | 69.23 | 248,323 | +0.37(+0.54%) |
Apr 17, 2015 | 70.37 | 70.37 | 68.73 | 68.86 | 196,529 | -2.26(-3.18%) |
Apr 16, 2015 | 71.23 | 71.69 | 70.98 | 71.12 | 103,673 | -0.08(-0.11%) |
Apr 15, 2015 | 70.73 | 71.89 | 70.39 | 71.20 | 111,708 | +0.83(+1.18%) |
Apr 14, 2015 | 72.00 | 72.00 | 69.13 | 70.37 | 259,138 | -2.43(-3.34%) |
Apr 13, 2015 | 71.20 | 73.53 | 70.97 | 72.80 | 153,672 | +1.30(+1.82%) |
Apr 10, 2015 | 72.18 | 72.18 | 71.42 | 71.50 | 80,651 | -0.47(-0.65%) |
Apr 09, 2015 | 72.26 | 72.90 | 71.59 | 71.97 | 129,203 | -0.50(-0.69%) |
Apr 08, 2015 | 71.99 | 72.84 | 71.70 | 72.47 | 121,620 | +0.66(+0.92%) |
Apr 07, 2015 | 71.40 | 72.21 | 71.10 | 71.81 | 117,956 | +0.23(+0.32%) |
Apr 06, 2015 | 71.43 | 72.61 | 71.21 | 71.58 | 81,268 | -0.15(-0.21%) |
Apr 02, 2015 | 70.53 | 71.73 | 71.73 | 71.73 | 122,600 | +1.20(+1.70%) |
Apr 01, 2015 | 70.96 | 71.18 | 70.02 | 70.53 | 112,006 | -0.70(-0.98%) |
Mar 31, 2015 | 71.07 | 71.53 | 70.75 | 71.23 | 99,708 | -0.29(-0.41%) |
Mar 30, 2015 | 68.49 | 71.66 | 68.49 | 71.52 | 246,448 | +2.27(+3.28%) |
Mar 27, 2015 | 68.68 | 69.49 | 68.60 | 69.25 | 77,855 | +0.34(+0.49%) |
Mar 26, 2015 | 68.55 | 69.61 | 67.92 | 68.91 | 176,627 | +0.03(+0.04%) |
Mar 25, 2015 | 70.36 | 70.53 | 68.81 | 68.88 | 97,458 | -1.45(-2.06%) |
Mar 24, 2015 | 70.16 | 70.64 | 69.97 | 70.33 | 86,619 | +0.26(+0.37%) |
Mar 23, 2015 | 69.91 | 70.84 | 69.57 | 70.07 | 120,587 | +0.16(+0.23%) |
Mar 20, 2015 | 69.30 | 70.35 | 68.88 | 69.91 | 165,661 | +1.06(+1.54%) |
Mar 19, 2015 | 67.64 | 69.20 | 67.58 | 68.85 | 113,619 | +1.05(+1.55%) |
Mar 18, 2015 | 67.89 | 68.37 | 67.09 | 67.80 | 132,643 | -0.18(-0.26%) |
Mar 17, 2015 | 68.06 | 68.44 | 67.51 | 67.98 | 212,570 | -0.07(-0.10%) |
Mar 16, 2015 | 67.71 | 68.06 | 67.06 | 68.05 | 199,143 | +0.44(+0.65%) |
Mar 13, 2015 | 66.84 | 67.79 | 65.59 | 67.61 | 326,859 | +0.04(+0.06%) |
Mar 12, 2015 | 69.33 | 69.33 | 66.35 | 67.57 | 589,584 | -5.71(-7.79%) |
Mar 11, 2015 | 72.47 | 73.44 | 72.24 | 73.28 | 155,471 | +0.80(+1.10%) |
Mar 10, 2015 | 73.13 | 73.16 | 71.69 | 72.48 | 163,645 | -1.04(-1.41%) |
Mar 09, 2015 | 72.40 | 73.71 | 72.20 | 73.52 | 92,301 | +1.16(+1.60%) |
Mar 06, 2015 | 72.33 | 73.21 | 71.57 | 72.36 | 102,988 | -0.14(-0.19%) |
Mar 05, 2015 | 72.51 | 72.62 | 71.61 | 72.50 | 90,100 | +0.04(+0.06%) |
Mar 04, 2015 | 72.75 | 72.84 | 71.91 | 72.46 | 76,800 | -0.38(-0.52%) |
Mar 03, 2015 | 74.22 | 74.22 | 72.68 | 72.84 | 101,118 | -1.70(-2.28%) |
Mar 02, 2015 | 73.50 | 74.74 | 73.18 | 74.54 | 142,487 | +1.11(+1.51%) |
Feb 27, 2015 | 72.85 | 73.94 | 72.85 | 73.43 | 148,928 | +0.62(+0.85%) |
Feb 26, 2015 | 72.95 | 73.26 | 72.63 | 72.81 | 82,808 | -0.04(-0.05%) |
Feb 25, 2015 | 72.87 | 73.48 | 72.39 | 72.85 | 80,613 | +0.13(+0.18%) |
Feb 24, 2015 | 73.13 | 73.60 | 72.40 | 72.72 | 86,503 | -0.15(-0.21%) |
Feb 23, 2015 | 73.56 | 73.75 | 72.28 | 72.87 | 84,777 | -0.52(-0.71%) |
Feb 20, 2015 | 73.04 | 73.79 | 72.32 | 73.39 | 91,878 | +0.51(+0.70%) |
Feb 19, 2015 | 73.19 | 73.65 | 72.66 | 72.88 | 54,191 | -0.24(-0.33%) |
Feb 18, 2015 | 71.86 | 73.20 | 71.86 | 73.12 | 114,610 | +0.80(+1.11%) |
Feb 17, 2015 | 73.45 | 73.81 | 71.78 | 72.32 | 72,045 | -1.02(-1.39%) |
Feb 13, 2015 | 72.71 | 73.34 | 73.34 | 73.34 | 89,800 | +0.78(+1.07%) |
Feb 12, 2015 | 72.45 | 72.82 | 71.57 | 72.56 | 108,750 | +0.54(+0.75%) |
Feb 11, 2015 | 71.49 | 72.68 | 71.31 | 72.02 | 143,251 | +0.49(+0.69%) |
Feb 10, 2015 | 71.62 | 71.83 | 70.87 | 71.53 | 132,268 | +0.66(+0.93%) |
Feb 09, 2015 | 71.90 | 72.47 | 70.82 | 70.87 | 94,962 | -1.45(-2.00%) |
Feb 06, 2015 | 72.87 | 73.28 | 71.93 | 72.32 | 134,988 | -0.31(-0.43%) |
Feb 05, 2015 | 72.32 | 73.38 | 72.00 | 72.63 | 149,924 | +0.67(+0.93%) |
Feb 04, 2015 | 71.69 | 72.65 | 71.11 | 71.96 | 162,902 | +0.04(+0.06%) |
Feb 03, 2015 | 72.29 | 73.03 | 71.37 | 71.92 | 304,628 | +0.33(+0.46%) |
Feb 02, 2015 | 71.70 | 71.84 | 69.19 | 71.59 | 201,850 | +0.14(+0.20%) |
Jan 30, 2015 | 72.62 | 72.82 | 70.83 | 71.45 | 175,359 | -1.42(-1.95%) |
Jan 29, 2015 | 72.99 | 73.35 | 72.02 | 72.87 | 120,374 | +0.25(+0.34%) |
Jan 28, 2015 | 74.02 | 74.39 | 72.30 | 72.62 | 113,713 | -1.05(-1.43%) |
Jan 27, 2015 | 73.08 | 73.91 | 73.08 | 73.67 | 118,216 | -0.03(-0.04%) |
Jan 26, 2015 | 73.07 | 73.78 | 72.60 | 73.70 | 114,231 | +0.44(+0.60%) |
Jan 23, 2015 | 72.96 | 73.86 | 72.85 | 73.26 | 166,911 | +0.46(+0.63%) |
Jan 22, 2015 | 71.92 | 73.29 | 71.58 | 72.80 | 235,708 | +1.37(+1.92%) |
Jan 21, 2015 | 71.55 | 71.72 | 70.36 | 71.43 | 203,157 | -0.13(-0.18%) |
Jan 20, 2015 | 73.40 | 73.75 | 70.82 | 71.56 | 244,876 | -1.63(-2.23%) |
Jan 16, 2015 | 72.53 | 73.31 | 71.91 | 73.19 | 247,654 | +0.29(+0.40%) |
Jan 15, 2015 | 75.51 | 75.51 | 72.80 | 72.90 | 201,872 | -2.52(-3.34%) |
Jan 14, 2015 | 75.76 | 76.19 | 74.89 | 75.42 | 176,765 | -1.40(-1.82%) |
Jan 13, 2015 | 76.87 | 77.95 | 75.54 | 76.82 | 225,111 | +0.34(+0.44%) |
Jan 12, 2015 | 79.68 | 80.34 | 75.12 | 76.48 | 396,064 | -3.38(-4.23%) |
Jan 09, 2015 | 79.36 | 80.21 | 76.99 | 79.86 | 199,309 | +0.26(+0.33%) |
Jan 08, 2015 | 79.48 | 80.63 | 78.63 | 79.60 | 249,106 | +1.38(+1.76%) |
Jan 07, 2015 | 76.27 | 78.51 | 76.27 | 78.22 | 166,777 | +2.85(+3.78%) |
Jan 06, 2015 | 77.22 | 77.47 | 74.95 | 75.37 | 205,830 | -1.68(-2.18%) |
Jan 05, 2015 | 76.44 | 78.07 | 76.22 | 77.05 | 150,706 | -0.05(-0.06%) |
Jan 02, 2015 | 77.20 | 77.64 | 75.70 | 77.10 | 131,745 | +0.48(+0.63%) |
Dec 31, 2014 | 77.58 | 76.62 | 76.62 | 76.62 | 93,400 | -0.56(-0.73%) |
Dec 30, 2014 | 76.88 | 77.94 | 76.88 | 77.18 | 42,161 | -0.11(-0.14%) |
Dec 29, 2014 | 75.50 | 77.64 | 75.10 | 77.29 | 96,356 | +1.60(+2.11%) |
Dec 26, 2014 | 75.44 | 76.32 | 75.13 | 75.69 | 72,070 | +0.91(+1.22%) |
Dec 24, 2014 | 74.87 | 74.78 | 74.78 | 74.78 | 70,600 | +0.32(+0.43%) |
Dec 23, 2014 | 74.35 | 76.08 | 74.00 | 74.46 | 98,696 | +0.29(+0.39%) |
Dec 22, 2014 | 73.75 | 74.33 | 73.03 | 74.17 | 113,507 | +0.63(+0.86%) |
Dec 19, 2014 | 76.33 | 76.33 | 72.61 | 73.54 | 308,452 | -3.05(-3.98%) |
Dec 18, 2014 | 75.67 | 76.73 | 74.26 | 76.59 | 200,765 | +1.88(+2.52%) |
Dec 17, 2014 | 72.03 | 74.93 | 71.55 | 74.71 | 226,589 | +2.83(+3.94%) |
Dec 16, 2014 | 72.20 | 73.68 | 71.67 | 71.88 | 193,317 | -0.31(-0.43%) |
Dec 15, 2014 | 72.31 | 74.13 | 71.06 | 72.19 | 205,323 | +0.00(+0.00%) |
Dec 12, 2014 | 71.68 | 73.36 | 71.37 | 72.19 | 227,266 | -0.07(-0.10%) |
Dec 11, 2014 | 71.50 | 73.97 | 71.50 | 72.26 | 160,150 | +1.29(+1.82%) |
Dec 10, 2014 | 72.51 | 73.58 | 70.50 | 70.97 | 199,999 | -1.13(-1.57%) |
Dec 09, 2014 | 70.24 | 72.28 | 69.92 | 72.10 | 238,685 | +0.83(+1.16%) |
Dec 08, 2014 | 69.99 | 72.81 | 69.90 | 71.27 | 359,731 | +1.28(+1.83%) |
Dec 05, 2014 | 72.56 | 75.68 | 69.53 | 69.99 | 575,874 | -10.63(-13.19%) |
Dec 04, 2014 | 80.53 | 81.17 | 79.28 | 80.62 | 161,451 | -0.34(-0.42%) |
Dec 03, 2014 | 81.03 | 81.44 | 80.68 | 80.96 | 165,854 | -0.21(-0.26%) |
Dec 02, 2014 | 80.93 | 81.81 | 80.34 | 81.17 | 223,998 | +0.54(+0.67%) |
Dec 01, 2014 | 80.92 | 81.32 | 79.01 | 80.63 | 196,245 | -0.74(-0.91%) |
Nov 28, 2014 | 81.36 | 82.89 | 81.24 | 81.37 | 123,094 | +0.46(+0.57%) |
Nov 26, 2014 | 81.09 | 80.91 | 80.91 | 80.91 | 145,400 | -0.06(-0.07%) |
Nov 25, 2014 | 81.47 | 82.18 | 80.08 | 80.97 | 119,944 | -0.02(-0.02%) |
Nov 24, 2014 | 80.20 | 81.48 | 80.18 | 80.99 | 164,726 | +0.91(+1.14%) |
Nov 21, 2014 | 79.51 | 80.53 | 79.41 | 80.08 | 158,231 | +1.13(+1.43%) |
Nov 20, 2014 | 77.89 | 79.30 | 77.89 | 78.95 | 277,308 | +1.00(+1.28%) |
Nov 19, 2014 | 78.46 | 78.46 | 77.10 | 77.95 | 177,842 | -0.33(-0.42%) |
Nov 18, 2014 | 78.24 | 79.13 | 77.85 | 78.28 | 148,482 | -0.20(-0.25%) |
Nov 17, 2014 | 79.69 | 79.71 | 78.35 | 78.48 | 91,359 | -1.29(-1.62%) |
Nov 14, 2014 | 80.27 | 80.55 | 79.57 | 79.77 | 125,465 | -0.70(-0.87%) |
Nov 13, 2014 | 81.20 | 81.76 | 79.88 | 80.47 | 120,187 | -0.84(-1.03%) |
Nov 12, 2014 | 79.17 | 81.48 | 78.41 | 81.31 | 110,325 | +2.17(+2.74%) |
Nov 11, 2014 | 78.68 | 79.19 | 77.54 | 79.14 | 72,860 | +0.40(+0.51%) |
Nov 10, 2014 | 79.02 | 79.02 | 77.72 | 78.74 | 69,987 | -0.01(-0.01%) |
Nov 07, 2014 | 78.85 | 79.10 | 78.14 | 78.75 | 77,473 | -0.13(-0.16%) |
Nov 06, 2014 | 77.62 | 78.97 | 76.95 | 78.88 | 98,270 | +1.52(+1.96%) |
Nov 05, 2014 | 76.38 | 77.43 | 76.13 | 77.36 | 90,592 | +1.48(+1.95%) |
Nov 04, 2014 | 76.59 | 76.59 | 75.10 | 75.88 | 80,051 | -0.80(-1.04%) |
Nov 03, 2014 | 76.53 | 77.35 | 76.07 | 76.68 | 95,411 | -0.01(-0.01%) |
Oct 31, 2014 | 78.91 | 78.97 | 76.17 | 76.69 | 148,025 | -0.59(-0.76%) |
Oct 30, 2014 | 76.65 | 78.29 | 76.63 | 77.28 | 124,491 | -0.02(-0.03%) |
Oct 29, 2014 | 77.16 | 78.22 | 76.88 | 77.30 | 133,897 | +0.14(+0.18%) |
Oct 28, 2014 | 74.87 | 77.29 | 74.25 | 77.16 | 114,521 | +2.44(+3.27%) |
Oct 27, 2014 | 74.35 | 74.81 | 74.79 | 74.72 | 76,024 | -0.07(-0.09%) |
Oct 24, 2014 | 74.44 | 75.15 | 73.66 | 74.79 | 104,630 | +0.40(+0.54%) |
Oct 23, 2014 | 74.37 | 75.14 | 73.95 | 74.39 | 101,189 | +0.50(+0.68%) |
Oct 22, 2014 | 74.71 | 75.85 | 73.78 | 73.89 | 111,922 | -0.67(-0.90%) |
Oct 21, 2014 | 73.18 | 75.00 | 72.93 | 74.56 | 103,124 | +1.62(+2.22%) |
Oct 20, 2014 | 71.93 | 73.32 | 71.93 | 72.94 | 120,720 | +0.90(+1.25%) |
Oct 17, 2014 | 73.58 | 74.12 | 71.76 | 72.04 | 166,568 | -1.34(-1.83%) |
Oct 16, 2014 | 72.73 | 74.15 | 72.57 | 73.38 | 98,228 | -0.29(-0.39%) |
Oct 15, 2014 | 71.57 | 74.21 | 71.24 | 73.67 | 159,686 | +0.92(+1.26%) |
Oct 14, 2014 | 72.87 | 73.69 | 72.16 | 72.75 | 156,878 | +0.35(+0.48%) |
Oct 13, 2014 | 73.20 | 73.65 | 72.19 | 72.40 | 189,965 | -0.82(-1.12%) |
Oct 10, 2014 | 71.71 | 73.87 | 71.71 | 73.22 | 135,007 | +1.07(+1.48%) |
Oct 09, 2014 | 72.35 | 72.84 | 71.77 | 72.15 | 119,800 | -0.64(-0.88%) |
Oct 08, 2014 | 71.90 | 72.92 | 71.46 | 72.79 | 130,328 | +0.88(+1.22%) |
Oct 07, 2014 | 72.97 | 73.40 | 71.88 | 71.91 | 115,422 | -1.58(-2.15%) |
Oct 06, 2014 | 75.00 | 75.08 | 73.39 | 73.49 | 121,279 | -1.43(-1.91%) |
Oct 03, 2014 | 75.01 | 75.60 | 74.68 | 74.92 | 105,134 | +0.72(+0.97%) |
Oct 02, 2014 | 73.54 | 74.73 | 73.06 | 74.20 | 233,351 | +0.63(+0.86%) |
Oct 01, 2014 | 74.68 | 74.78 | 73.51 | 73.57 | 131,549 | -1.18(-1.58%) |
Sep 30, 2014 | 76.51 | 76.54 | 74.72 | 74.75 | 165,813 | -1.76(-2.30%) |
Sep 29, 2014 | 75.90 | 77.12 | 75.48 | 76.51 | 88,738 | +0.08(+0.10%) |
Sep 26, 2014 | 76.29 | 77.14 | 75.78 | 76.43 | 90,890 | +0.20(+0.26%) |
Sep 25, 2014 | 76.95 | 77.66 | 75.46 | 76.23 | 104,509 | -0.78(-1.01%) |
Sep 24, 2014 | 75.78 | 77.17 | 75.41 | 77.01 | 139,931 | +1.26(+1.66%) |
Sep 23, 2014 | 76.68 | 77.19 | 75.58 | 75.75 | 132,346 | -1.41(-1.83%) |
Sep 22, 2014 | 78.25 | 79.14 | 77.03 | 77.16 | 120,122 | -1.45(-1.84%) |
Sep 19, 2014 | 79.37 | 79.83 | 78.22 | 78.61 | 245,636 | -0.67(-0.85%) |
Sep 18, 2014 | 78.51 | 79.59 | 78.35 | 79.28 | 139,651 | +0.83(+1.06%) |
Sep 17, 2014 | 78.25 | 78.73 | 77.55 | 78.45 | 157,715 | -0.03(-0.04%) |
Sep 16, 2014 | 77.10 | 79.02 | 77.10 | 78.48 | 127,758 | +1.22(+1.58%) |
Sep 15, 2014 | 78.53 | 78.53 | 77.10 | 77.26 | 92,738 | -1.37(-1.74%) |
Sep 12, 2014 | 79.67 | 79.91 | 78.34 | 78.63 | 142,664 | -1.25(-1.56%) |
Sep 11, 2014 | 77.21 | 79.97 | 77.21 | 79.88 | 172,329 | +2.25(+2.90%) |
Sep 10, 2014 | 77.94 | 78.12 | 77.08 | 77.63 | 94,422 | -0.39(-0.50%) |
Sep 09, 2014 | 78.69 | 79.05 | 77.83 | 78.02 | 146,543 | -0.85(-1.08%) |
Sep 08, 2014 | 78.73 | 78.89 | 77.59 | 78.87 | 141,971 | -0.01(-0.01%) |
Sep 05, 2014 | 78.61 | 79.17 | 78.50 | 78.88 | 135,673 | -0.32(-0.40%) |
Sep 04, 2014 | 79.90 | 80.66 | 78.93 | 79.20 | 130,361 | -0.58(-0.73%) |
Sep 03, 2014 | 80.94 | 81.16 | 79.46 | 79.78 | 233,890 | -0.90(-1.12%) |
Sep 02, 2014 | 79.50 | 80.76 | 79.43 | 80.68 | 171,209 | +1.38(+1.74%) |
Aug 29, 2014 | 81.78 | 79.30 | 79.30 | 79.30 | 357,200 | -2.64(-3.22%) |
Aug 28, 2014 | 80.50 | 83.77 | 79.67 | 81.94 | 662,309 | -6.73(-7.59%) |
Aug 27, 2014 | 89.25 | 89.25 | 88.20 | 88.67 | 216,042 | -0.58(-0.65%) |
Aug 26, 2014 | 87.94 | 89.58 | 87.68 | 89.25 | 295,587 | +1.31(+1.49%) |
Aug 25, 2014 | 86.80 | 88.33 | 86.20 | 87.94 | 367,573 | +1.89(+2.20%) |
Aug 22, 2014 | 83.54 | 86.33 | 83.31 | 86.05 | 177,115 | +2.71(+3.25%) |
Aug 21, 2014 | 83.34 | 84.21 | 82.56 | 83.34 | 189,497 | +0.00(+0.00%) |
Aug 20, 2014 | 82.19 | 83.50 | 82.19 | 83.34 | 231,876 | +0.74(+0.90%) |
Aug 19, 2014 | 82.24 | 82.99 | 81.73 | 82.60 | 101,787 | +0.80(+0.98%) |
Aug 18, 2014 | 81.27 | 81.91 | 81.03 | 81.80 | 96,870 | +0.95(+1.18%) |
Aug 15, 2014 | 81.61 | 80.90 | 80.11 | 80.85 | 102,277 | -0.05(-0.06%) |
Aug 14, 2014 | 80.79 | 81.25 | 80.75 | 80.90 | 104,708 | +0.44(+0.55%) |
Aug 13, 2014 | 79.82 | 80.60 | 78.07 | 80.46 | 150,668 | +0.58(+0.73%) |
Aug 12, 2014 | 80.67 | 81.13 | 79.30 | 79.88 | 85,469 | -0.94(-1.16%) |
Aug 11, 2014 | 81.17 | 81.73 | 80.68 | 80.82 | 88,477 | -0.12(-0.15%) |
Aug 08, 2014 | 79.07 | 81.51 | 79.07 | 80.94 | 134,434 | +1.71(+2.16%) |
Aug 07, 2014 | 80.78 | 80.93 | 78.80 | 79.23 | 91,181 | -1.11(-1.38%) |
Aug 06, 2014 | 78.32 | 80.99 | 78.32 | 80.34 | 138,302 | +1.57(+1.99%) |
Aug 05, 2014 | 76.69 | 79.50 | 76.69 | 78.77 | 139,838 | +1.46(+1.89%) |
Aug 04, 2014 | 76.52 | 77.53 | 75.84 | 77.31 | 111,872 | +1.04(+1.36%) |
Aug 01, 2014 | 76.45 | 77.00 | 75.49 | 76.27 | 74,470 | +0.00(+0.00%) |
Jul 31, 2014 | 77.01 | 77.65 | 76.05 | 76.27 | 91,022 | -1.59(-2.04%) |
Jul 30, 2014 | 77.58 | 78.02 | 77.16 | 77.86 | 37,843 | +0.76(+0.99%) |
Jul 29, 2014 | 77.30 | 77.72 | 76.89 | 77.10 | 70,932 | -0.07(-0.09%) |
Jul 28, 2014 | 76.87 | 77.81 | 75.92 | 77.17 | 123,401 | +0.38(+0.49%) |
Jul 25, 2014 | 78.16 | 78.77 | 76.55 | 76.79 | 104,694 | -1.91(-2.43%) |
Jul 24, 2014 | 78.29 | 79.60 | 78.17 | 78.70 | 103,119 | +0.71(+0.91%) |
Jul 23, 2014 | 78.28 | 78.63 | 77.49 | 77.99 | 59,787 | -0.14(-0.18%) |
Jul 22, 2014 | 78.84 | 79.22 | 77.74 | 78.13 | 89,981 | -0.52(-0.66%) |
Jul 21, 2014 | 78.57 | 78.98 | 78.08 | 78.65 | 61,298 | -0.69(-0.87%) |
Jul 18, 2014 | 77.11 | 79.55 | 77.10 | 79.34 | 135,727 | +1.94(+2.51%) |
Jul 17, 2014 | 78.75 | 79.12 | 77.31 | 77.40 | 117,377 | -1.66(-2.10%) |
Jul 16, 2014 | 80.10 | 80.32 | 78.84 | 79.06 | 128,456 | -0.73(-0.91%) |
Jul 15, 2014 | 79.84 | 80.46 | 79.50 | 79.79 | 117,864 | -0.16(-0.20%) |
Jul 14, 2014 | 80.58 | 80.58 | 79.57 | 79.95 | 101,929 | +0.06(+0.08%) |
Jul 11, 2014 | 80.62 | 80.94 | 79.64 | 79.89 | 145,358 | -1.22(-1.50%) |
Jul 10, 2014 | 80.76 | 81.65 | 80.35 | 81.11 | 143,088 | -1.30(-1.58%) |
Jul 09, 2014 | 81.73 | 82.64 | 81.73 | 82.41 | 126,958 | +0.66(+0.81%) |
Jul 08, 2014 | 81.81 | 82.36 | 81.12 | 81.75 | 119,679 | -0.15(-0.18%) |
Jul 07, 2014 | 82.58 | 82.58 | 81.48 | 81.90 | 123,087 | -0.87(-1.05%) |
Jul 03, 2014 | 81.93 | 82.77 | 82.77 | 82.77 | 47,300 | +0.94(+1.15%) |
Jul 02, 2014 | 82.11 | 82.98 | 81.48 | 81.83 | 165,960 | -0.23(-0.28%) |
Jul 01, 2014 | 82.09 | 82.92 | 81.63 | 82.06 | 209,130 | -0.07(-0.09%) |
Jun 30, 2014 | 81.58 | 82.25 | 80.49 | 82.13 | 212,663 | +0.41(+0.50%) |
Jun 27, 2014 | 80.25 | 81.88 | 80.25 | 81.72 | 568,885 | +1.42(+1.77%) |
Jun 26, 2014 | 80.76 | 80.96 | 79.82 | 80.30 | 175,038 | -0.55(-0.68%) |
Jun 25, 2014 | 79.99 | 81.00 | 79.38 | 80.85 | 107,069 | -0.02(-0.02%) |
Jun 24, 2014 | 80.50 | 81.90 | 80.28 | 80.87 | 148,153 | +0.06(+0.07%) |
Jun 23, 2014 | 80.85 | 80.92 | 80.16 | 80.81 | 83,175 | -0.02(-0.02%) |
Jun 20, 2014 | 81.31 | 81.88 | 80.43 | 80.83 | 311,498 | +0.26(+0.32%) |
Jun 19, 2014 | 79.71 | 80.87 | 79.18 | 80.57 | 182,770 | +1.12(+1.41%) |
Jun 18, 2014 | 78.64 | 79.50 | 78.30 | 79.45 | 133,330 | +1.03(+1.31%) |
Jun 17, 2014 | 77.87 | 78.61 | 77.83 | 78.42 | 97,783 | +0.66(+0.85%) |
Jun 16, 2014 | 76.60 | 77.89 | 76.60 | 77.76 | 89,337 | +1.19(+1.55%) |
Jun 13, 2014 | 76.70 | 76.70 | 76.10 | 76.57 | 105,292 | +0.25(+0.33%) |
Jun 12, 2014 | 76.27 | 76.68 | 75.42 | 76.32 | 84,220 | -0.32(-0.42%) |
Jun 11, 2014 | 76.74 | 77.85 | 76.49 | 76.64 | 137,693 | -0.35(-0.45%) |
Jun 10, 2014 | 77.35 | 78.11 | 76.79 | 76.99 | 103,181 | +0.87(+1.14%) |
Jun 06, 2014 | 75.30 | 76.24 | 75.09 | 76.12 | 148,757 | +1.27(+1.70%) |
Jun 05, 2014 | 73.12 | 75.20 | 72.26 | 74.85 | 154,232 | +1.50(+2.04%) |
Jun 04, 2014 | 72.92 | 73.69 | 72.34 | 73.35 | 105,158 | +0.29(+0.40%) |
Jun 03, 2014 | 73.72 | 74.12 | 72.93 | 73.06 | 170,174 | -0.89(-1.20%) |