Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.17 | 44.73 | 40.84 | 43.19 | 34,088 | -1.54(-3.44%) |
Jan 29, 2015 | 43.82 | 44.94 | 42.07 | 44.73 | 30,810 | +1.26(+2.90%) |
Jan 28, 2015 | 47.60 | 48.65 | 42.35 | 43.47 | 21,683 | -3.64(-7.73%) |
Jan 27, 2015 | 45.36 | 48.37 | 43.61 | 47.11 | 29,392 | +2.24(+4.99%) |
Jan 26, 2015 | 44.80 | 46.29 | 43.33 | 44.87 | 20,165 | +0.07(+0.16%) |
Jan 23, 2015 | 45.64 | 48.51 | 43.96 | 44.80 | 21,958 | -0.91(-1.99%) |
Jan 22, 2015 | 47.11 | 47.81 | 44.03 | 45.71 | 30,472 | -1.47(-3.12%) |
Jan 21, 2015 | 49.98 | 51.45 | 42.98 | 47.18 | 63,585 | -2.73(-5.47%) |
Jan 20, 2015 | 51.10 | 54.53 | 49.07 | 49.91 | 130,970 | +1.05(+2.15%) |
Jan 16, 2015 | 45.08 | 49.00 | 44.17 | 48.86 | 57,267 | +3.92(+8.72%) |
Jan 15, 2015 | 47.32 | 49.35 | 43.40 | 44.94 | 135,707 | -2.03(-4.32%) |
Jan 14, 2015 | 41.51 | 48.23 | 39.97 | 46.97 | 137,925 | +4.62(+10.91%) |
Jan 13, 2015 | 38.78 | 45.15 | 38.78 | 42.35 | 117,592 | +3.15(+8.04%) |
Jan 12, 2015 | 36.75 | 42.70 | 36.26 | 39.20 | 98,104 | +2.17(+5.86%) |
Jan 09, 2015 | 29.19 | 41.72 | 29.19 | 37.03 | 431,203 | +7.28(+24.47%) |
Jan 08, 2015 | 28.42 | 30.66 | 28.28 | 29.75 | 28,187 | +1.75(+6.25%) |
Jan 07, 2015 | 27.72 | 28.49 | 27.16 | 28.00 | 19,310 | +0.21(+0.76%) |
Jan 06, 2015 | 27.93 | 29.40 | 26.81 | 27.79 | 17,617 | +0.14(+0.51%) |
Jan 05, 2015 | 26.67 | 29.12 | 25.90 | 27.65 | 21,719 | +0.98(+3.67%) |
Jan 02, 2015 | 26.46 | 27.58 | 25.76 | 26.67 | 6,027 | +0.56(+2.14%) |
Dec 31, 2014 | 26.25 | 26.11 | 26.11 | 26.11 | 19,414 | -0.14(-0.53%) |
Dec 30, 2014 | 25.76 | 27.37 | 25.48 | 26.25 | 16,210 | -0.14(-0.53%) |
Dec 29, 2014 | 27.23 | 28.49 | 25.97 | 26.39 | 23,335 | -1.19(-4.31%) |
Dec 26, 2014 | 27.86 | 28.70 | 27.02 | 27.58 | 12,067 | -0.42(-1.50%) |
Dec 24, 2014 | 25.90 | 28.00 | 28.00 | 28.00 | 9,471 | +1.68(+6.38%) |
Dec 23, 2014 | 27.30 | 27.30 | 25.48 | 26.32 | 13,825 | -0.77(-2.84%) |
Dec 22, 2014 | 30.45 | 30.45 | 27.02 | 27.09 | 31,323 | -3.57(-11.64%) |
Dec 19, 2014 | 30.52 | 30.87 | 28.98 | 30.66 | 25,556 | +0.14(+0.46%) |
Dec 18, 2014 | 27.86 | 31.57 | 27.86 | 30.52 | 70,321 | +3.78(+14.14%) |
Dec 17, 2014 | 25.20 | 27.65 | 24.50 | 26.74 | 60,727 | +1.82(+7.30%) |
Dec 16, 2014 | 23.45 | 24.99 | 22.89 | 24.92 | 34,927 | +1.89(+8.21%) |
Dec 15, 2014 | 23.87 | 24.71 | 22.96 | 23.03 | 20,436 | -0.84(-3.52%) |
Dec 12, 2014 | 22.75 | 24.85 | 22.40 | 23.87 | 36,607 | +1.12(+4.92%) |
Dec 11, 2014 | 22.96 | 23.38 | 22.19 | 22.75 | 31,192 | +0.21(+0.93%) |
Dec 10, 2014 | 23.10 | 23.24 | 22.45 | 22.54 | 28,830 | -0.56(-2.42%) |
Dec 09, 2014 | 22.26 | 23.38 | 22.26 | 23.10 | 24,082 | +0.35(+1.54%) |
Dec 08, 2014 | 22.75 | 24.15 | 22.12 | 22.75 | 22,348 | -0.14(-0.61%) |
Dec 05, 2014 | 22.40 | 23.45 | 22.19 | 22.89 | 16,562 | +0.18(+0.77%) |
Dec 04, 2014 | 23.59 | 23.59 | 22.40 | 22.71 | 23,215 | -0.73(-3.13%) |
Dec 03, 2014 | 23.38 | 24.50 | 22.89 | 23.45 | 16,615 | -0.14(-0.59%) |
Dec 02, 2014 | 24.57 | 25.62 | 23.52 | 23.59 | 19,881 | -1.26(-5.07%) |
Dec 01, 2014 | 25.41 | 25.69 | 24.57 | 24.85 | 18,542 | -1.05(-4.05%) |
Nov 28, 2014 | 25.27 | 27.16 | 24.92 | 25.90 | 46,411 | +0.56(+2.21%) |
Nov 26, 2014 | 24.15 | 25.34 | 25.34 | 25.34 | 21,900 | +1.12(+4.62%) |
Nov 25, 2014 | 24.01 | 25.34 | 23.52 | 24.22 | 20,530 | -0.07(-0.29%) |
Nov 24, 2014 | 24.64 | 24.64 | 23.52 | 24.29 | 19,717 | -0.35(-1.42%) |
Nov 21, 2014 | 24.43 | 24.85 | 23.31 | 24.64 | 25,831 | +1.05(+4.45%) |
Nov 20, 2014 | 23.03 | 23.62 | 22.26 | 23.59 | 14,882 | +0.63(+2.74%) |
Nov 19, 2014 | 22.82 | 23.24 | 22.33 | 22.96 | 32,677 | +0.28(+1.23%) |
Nov 18, 2014 | 23.31 | 24.50 | 21.84 | 22.68 | 94,844 | -1.47(-6.09%) |
Nov 17, 2014 | 25.90 | 26.25 | 23.31 | 24.15 | 81,612 | -1.47(-5.74%) |
Nov 14, 2014 | 25.48 | 25.62 | 24.64 | 25.62 | 13,313 | +0.42(+1.67%) |
Nov 13, 2014 | 25.06 | 25.97 | 25.06 | 25.20 | 43,457 | -0.14(-0.55%) |
Nov 12, 2014 | 25.41 | 25.76 | 25.20 | 25.34 | 29,707 | +0.00(+0.00%) |
Nov 11, 2014 | 25.20 | 26.25 | 24.92 | 25.34 | 16,911 | -0.35(-1.36%) |
Nov 10, 2014 | 26.46 | 26.95 | 25.41 | 25.69 | 18,651 | -0.56(-2.13%) |
Nov 07, 2014 | 26.81 | 26.82 | 24.99 | 26.25 | 18,925 | -0.84(-3.10%) |
Nov 06, 2014 | 25.34 | 27.30 | 24.92 | 27.09 | 64,864 | +1.61(+6.32%) |
Nov 05, 2014 | 24.78 | 25.48 | 24.43 | 25.48 | 35,511 | +1.05(+4.30%) |
Nov 04, 2014 | 24.36 | 24.85 | 24.36 | 24.43 | 12,456 | -0.14(-0.57%) |
Nov 03, 2014 | 25.55 | 25.83 | 24.36 | 24.57 | 41,473 | -0.77(-3.04%) |
Oct 31, 2014 | 26.46 | 26.53 | 25.34 | 25.34 | 57,561 | -0.35(-1.36%) |
Oct 30, 2014 | 24.29 | 26.18 | 24.29 | 25.69 | 58,878 | +1.19(+4.86%) |
Oct 29, 2014 | 24.92 | 25.27 | 24.01 | 24.50 | 39,149 | -0.14(-0.57%) |
Oct 28, 2014 | 23.87 | 24.99 | 22.82 | 24.64 | 52,587 | -0.07(-0.28%) |
Oct 27, 2014 | 24.99 | 25.41 | 25.41 | 24.71 | 94,818 | -0.70(-2.75%) |
Oct 24, 2014 | 28.84 | 28.84 | 24.15 | 25.41 | 204,141 | -3.99(-13.57%) |
Oct 23, 2014 | 33.74 | 34.30 | 27.30 | 29.40 | 298,445 | -10.36(-26.06%) |
Oct 22, 2014 | 36.82 | 39.76 | 35.77 | 39.76 | 72,328 | +3.92(+10.94%) |
Oct 21, 2014 | 37.45 | 37.99 | 35.35 | 35.84 | 70,179 | -1.40(-3.76%) |
Oct 20, 2014 | 37.80 | 38.36 | 36.68 | 37.24 | 35,548 | -0.56(-1.48%) |
Oct 17, 2014 | 40.04 | 40.88 | 37.38 | 37.80 | 47,945 | -1.26(-3.23%) |
Oct 16, 2014 | 37.59 | 40.60 | 37.59 | 39.06 | 27,862 | +0.91(+2.39%) |
Oct 15, 2014 | 37.80 | 40.95 | 36.96 | 38.15 | 56,770 | -0.42(-1.09%) |
Oct 14, 2014 | 37.38 | 41.16 | 35.07 | 38.57 | 54,580 | +0.28(+0.73%) |
Oct 13, 2014 | 41.86 | 41.86 | 35.42 | 38.29 | 77,914 | -4.13(-9.74%) |
Oct 10, 2014 | 44.87 | 45.50 | 41.67 | 42.42 | 64,149 | -3.29(-7.20%) |
Oct 09, 2014 | 45.29 | 47.18 | 44.10 | 45.71 | 62,854 | -1.54(-3.26%) |
Oct 08, 2014 | 46.90 | 49.84 | 45.22 | 47.25 | 152,098 | +1.68(+3.69%) |
Oct 07, 2014 | 43.75 | 51.45 | 41.23 | 45.57 | 394,624 | +2.73(+6.37%) |
Oct 06, 2014 | 55.37 | 56.00 | 41.16 | 42.84 | 909,449 | -55.93(-56.63%) |
Oct 03, 2014 | 104.86 | 108.50 | 93.59 | 98.77 | 90,000 | -7.84(-7.35%) |
Oct 02, 2014 | 92.40 | 109.76 | 91.91 | 106.61 | 158,472 | +13.86(+14.94%) |
Oct 01, 2014 | 106.47 | 106.47 | 89.53 | 92.75 | 114,224 | -15.33(-14.18%) |
Sep 30, 2014 | 113.19 | 115.99 | 103.41 | 108.08 | 74,129 | -3.29(-2.95%) |
Sep 29, 2014 | 133.98 | 136.50 | 109.97 | 111.37 | 124,056 | -25.20(-18.45%) |
Sep 26, 2014 | 131.32 | 137.90 | 130.34 | 136.57 | 24,597 | +4.97(+3.78%) |
Sep 25, 2014 | 141.96 | 141.96 | 129.01 | 131.60 | 51,895 | -8.05(-5.76%) |
Sep 24, 2014 | 143.08 | 146.09 | 138.11 | 139.65 | 41,240 | -2.94(-2.06%) |
Sep 23, 2014 | 142.45 | 150.74 | 133.70 | 142.59 | 93,149 | +0.77(+0.54%) |
Sep 22, 2014 | 124.60 | 143.01 | 120.05 | 141.82 | 155,464 | +19.67(+16.10%) |
Sep 19, 2014 | 126.07 | 126.49 | 121.10 | 122.15 | 54,457 | -3.57(-2.84%) |
Sep 18, 2014 | 127.75 | 129.29 | 122.71 | 125.72 | 34,640 | -1.05(-0.83%) |
Sep 17, 2014 | 120.47 | 129.08 | 119.31 | 126.77 | 46,722 | +6.16(+5.11%) |
Sep 16, 2014 | 114.45 | 121.17 | 113.88 | 120.61 | 22,667 | +5.25(+4.55%) |
Sep 15, 2014 | 117.32 | 118.30 | 112.91 | 115.36 | 23,907 | -0.84(-0.72%) |
Sep 12, 2014 | 116.34 | 119.00 | 114.80 | 116.20 | 21,203 | +0.00(+0.00%) |
Sep 11, 2014 | 116.41 | 117.18 | 112.42 | 116.20 | 35,293 | -0.63(-0.54%) |
Sep 10, 2014 | 117.53 | 120.96 | 116.20 | 116.83 | 23,014 | -0.42(-0.36%) |
Sep 09, 2014 | 117.39 | 123.83 | 115.63 | 117.25 | 43,598 | +0.00(+0.00%) |
Sep 08, 2014 | 116.34 | 118.86 | 113.68 | 117.25 | 36,981 | +0.63(+0.54%) |
Sep 05, 2014 | 117.25 | 122.08 | 115.64 | 116.62 | 30,982 | -1.26(-1.07%) |
Sep 04, 2014 | 128.87 | 128.87 | 116.34 | 117.88 | 43,180 | -8.26(-6.55%) |
Sep 03, 2014 | 128.24 | 133.53 | 124.95 | 126.14 | 23,820 | -2.87(-2.22%) |
Sep 02, 2014 | 134.61 | 136.11 | 126.70 | 129.01 | 29,156 | -5.81(-4.31%) |
Aug 29, 2014 | 133.91 | 134.82 | 134.82 | 134.82 | 23,400 | +0.49(+0.36%) |
Aug 28, 2014 | 137.76 | 141.26 | 133.21 | 134.33 | 21,618 | -3.71(-2.69%) |
Aug 27, 2014 | 144.83 | 146.93 | 137.90 | 138.04 | 30,364 | -6.23(-4.32%) |
Aug 26, 2014 | 143.92 | 148.05 | 143.57 | 144.27 | 16,418 | -0.49(-0.34%) |
Aug 25, 2014 | 147.42 | 150.68 | 144.06 | 144.76 | 13,141 | -1.68(-1.15%) |
Aug 22, 2014 | 144.06 | 152.25 | 144.06 | 146.44 | 14,782 | +1.96(+1.36%) |
Aug 21, 2014 | 147.56 | 149.38 | 142.64 | 144.48 | 16,325 | -3.01(-2.04%) |
Aug 20, 2014 | 144.76 | 149.10 | 141.96 | 147.49 | 9,863 | +2.80(+1.94%) |
Aug 19, 2014 | 151.34 | 155.33 | 142.80 | 144.69 | 26,939 | -7.42(-4.88%) |
Aug 18, 2014 | 151.48 | 153.72 | 147.56 | 152.11 | 21,553 | +3.78(+2.55%) |
Aug 15, 2014 | 146.79 | 151.69 | 146.30 | 148.33 | 19,934 | +3.08(+2.12%) |
Aug 14, 2014 | 138.81 | 147.00 | 138.11 | 145.25 | 24,141 | +6.65(+4.80%) |
Aug 13, 2014 | 140.21 | 144.48 | 136.92 | 138.60 | 33,006 | -1.75(-1.25%) |
Aug 12, 2014 | 141.54 | 142.10 | 137.20 | 140.35 | 18,791 | -1.82(-1.28%) |
Aug 11, 2014 | 147.00 | 147.00 | 138.60 | 142.17 | 21,139 | +2.52(+1.80%) |
Aug 08, 2014 | 138.46 | 144.69 | 138.25 | 139.65 | 17,880 | +3.43(+2.52%) |
Aug 07, 2014 | 136.01 | 139.63 | 134.75 | 136.22 | 12,956 | +0.98(+0.72%) |
Aug 06, 2014 | 126.00 | 136.64 | 126.00 | 135.24 | 20,954 | +8.75(+6.92%) |
Aug 05, 2014 | 123.90 | 128.45 | 123.76 | 126.49 | 18,988 | +3.29(+2.67%) |
Aug 04, 2014 | 122.50 | 123.90 | 121.52 | 123.20 | 5,338 | +1.96(+1.62%) |
Aug 01, 2014 | 123.83 | 126.11 | 119.14 | 121.24 | 10,730 | -0.70(-0.57%) |
Jul 31, 2014 | 125.09 | 126.00 | 121.10 | 121.94 | 14,121 | -4.20(-3.33%) |
Jul 30, 2014 | 127.05 | 127.40 | 125.02 | 126.14 | 5,892 | +0.56(+0.45%) |
Jul 29, 2014 | 126.35 | 128.31 | 125.02 | 125.58 | 9,424 | -0.56(-0.44%) |
Jul 28, 2014 | 127.89 | 128.87 | 123.62 | 126.14 | 21,683 | -1.54(-1.21%) |
Jul 25, 2014 | 125.72 | 129.08 | 124.18 | 127.68 | 11,507 | +1.68(+1.33%) |
Jul 24, 2014 | 126.49 | 128.03 | 123.55 | 126.00 | 9,565 | +0.07(+0.06%) |
Jul 23, 2014 | 126.42 | 130.13 | 123.97 | 125.93 | 20,830 | +0.07(+0.06%) |
Jul 22, 2014 | 127.47 | 128.80 | 125.30 | 125.86 | 9,872 | -1.68(-1.32%) |
Jul 21, 2014 | 118.44 | 129.08 | 117.74 | 127.54 | 12,103 | +8.33(+6.99%) |
Jul 18, 2014 | 120.05 | 121.10 | 117.88 | 119.21 | 14,531 | -0.07(-0.06%) |
Jul 17, 2014 | 123.55 | 124.39 | 119.00 | 119.28 | 10,667 | -5.32(-4.27%) |
Jul 16, 2014 | 128.59 | 129.15 | 123.69 | 124.60 | 21,299 | -3.99(-3.10%) |
Jul 15, 2014 | 129.01 | 134.96 | 126.00 | 128.59 | 55,172 | -5.11(-3.82%) |
Jul 14, 2014 | 133.07 | 134.05 | 131.39 | 133.70 | 20,894 | +1.61(+1.22%) |
Jul 11, 2014 | 129.64 | 133.41 | 126.84 | 132.09 | 10,803 | +1.89(+1.45%) |
Jul 10, 2014 | 131.18 | 133.84 | 126.63 | 130.20 | 19,445 | -4.27(-3.18%) |
Jul 09, 2014 | 129.43 | 136.15 | 128.17 | 134.47 | 18,068 | +4.69(+3.61%) |
Jul 08, 2014 | 136.71 | 139.01 | 128.10 | 129.78 | 34,075 | -8.33(-6.03%) |
Jul 07, 2014 | 135.17 | 141.40 | 132.05 | 138.11 | 27,648 | +3.22(+2.39%) |
Jul 03, 2014 | 134.47 | 134.89 | 134.89 | 134.89 | 23,342 | +1.96(+1.47%) |
Jul 02, 2014 | 128.38 | 139.30 | 128.38 | 132.93 | 55,355 | +7.35(+5.85%) |
Jul 01, 2014 | 118.93 | 127.19 | 118.02 | 125.58 | 35,355 | +4.41(+3.64%) |
Jun 30, 2014 | 118.44 | 123.69 | 117.25 | 121.17 | 22,809 | +2.03(+1.70%) |
Jun 27, 2014 | 120.40 | 124.88 | 117.60 | 119.14 | 24,167 | -2.03(-1.68%) |
Jun 26, 2014 | 126.00 | 130.62 | 120.19 | 121.17 | 29,953 | -4.62(-3.67%) |
Jun 25, 2014 | 123.13 | 129.50 | 120.75 | 125.79 | 24,432 | +3.22(+2.63%) |
Jun 24, 2014 | 129.78 | 132.93 | 120.89 | 122.57 | 36,082 | -6.30(-4.89%) |
Jun 23, 2014 | 138.67 | 139.72 | 127.75 | 128.87 | 29,318 | -9.24(-6.69%) |
Jun 20, 2014 | 131.81 | 141.40 | 127.61 | 138.11 | 19,709 | +7.21(+5.51%) |
Jun 19, 2014 | 132.72 | 136.50 | 128.24 | 130.90 | 61,056 | -0.63(-0.48%) |
Jun 18, 2014 | 134.82 | 137.76 | 128.38 | 131.53 | 14,395 | -3.43(-2.54%) |
Jun 17, 2014 | 131.95 | 137.55 | 131.95 | 134.96 | 11,293 | +3.50(+2.66%) |
Jun 16, 2014 | 136.50 | 137.97 | 130.20 | 131.46 | 8,651 | -5.32(-3.89%) |
Jun 13, 2014 | 137.06 | 145.25 | 132.86 | 136.78 | 13,038 | -0.56(-0.41%) |
Jun 12, 2014 | 144.55 | 149.31 | 136.57 | 137.34 | 11,025 | -7.00(-4.85%) |
Jun 11, 2014 | 133.00 | 147.63 | 131.74 | 144.34 | 21,879 | +11.34(+8.53%) |
Jun 10, 2014 | 123.76 | 133.00 | 123.76 | 133.00 | 14,951 | +11.06(+9.07%) |
Jun 06, 2014 | 120.05 | 122.15 | 120.05 | 121.94 | 3,176 | +0.98(+0.81%) |
Jun 05, 2014 | 119.21 | 121.59 | 118.16 | 120.96 | 8,579 | +2.66(+2.25%) |
Jun 04, 2014 | 115.57 | 121.10 | 114.80 | 118.30 | 4,329 | +3.22(+2.80%) |
Jun 03, 2014 | 117.95 | 121.10 | 114.45 | 115.08 | 6,820 | -3.01(-2.55%) |
Jun 02, 2014 | 118.44 | 119.77 | 115.50 | 118.09 | 5,883 | -1.68(-1.40%) |
May 30, 2014 | 119.84 | 121.10 | 118.65 | 119.77 | 1,665 | -0.07(-0.06%) |
May 29, 2014 | 120.96 | 121.10 | 119.77 | 119.84 | 4,953 | -1.19(-0.98%) |
May 28, 2014 | 120.47 | 122.50 | 120.05 | 121.03 | 3,588 | -0.14(-0.12%) |
May 27, 2014 | 120.47 | 122.45 | 119.42 | 121.17 | 10,856 | +0.77(+0.64%) |
May 23, 2014 | 118.86 | 120.40 | 120.40 | 120.40 | 8,728 | +0.00(+0.00%) |
May 22, 2014 | 117.60 | 121.94 | 117.60 | 120.40 | 2,164 | +1.89(+1.59%) |
May 21, 2014 | 118.37 | 120.33 | 114.80 | 118.51 | 9,094 | -1.26(-1.05%) |
May 20, 2014 | 119.63 | 121.59 | 117.88 | 119.77 | 3,858 | -0.49(-0.41%) |
May 19, 2014 | 117.18 | 121.38 | 115.37 | 120.26 | 10,660 | +2.52(+2.14%) |
May 16, 2014 | 115.43 | 121.03 | 115.32 | 117.74 | 12,902 | +3.57(+3.13%) |
May 15, 2014 | 113.12 | 115.50 | 108.57 | 114.17 | 10,362 | +1.47(+1.30%) |
May 14, 2014 | 113.61 | 117.39 | 111.79 | 112.70 | 1,429 | -0.91(-0.80%) |
May 13, 2014 | 113.05 | 117.60 | 113.05 | 113.61 | 5,865 | +0.21(+0.19%) |
May 12, 2014 | 111.37 | 118.93 | 111.37 | 113.40 | 7,032 | +2.45(+2.21%) |
May 09, 2014 | 112.07 | 112.07 | 109.27 | 110.95 | 8,886 | -1.05(-0.94%) |
May 08, 2014 | 112.00 | 115.08 | 109.76 | 112.00 | 7,678 | +0.00(+0.00%) |
May 07, 2014 | 117.46 | 117.46 | 111.30 | 112.00 | 9,615 | -5.67(-4.82%) |
May 06, 2014 | 117.60 | 121.73 | 115.50 | 117.67 | 8,908 | +0.35(+0.30%) |
May 05, 2014 | 120.89 | 120.89 | 115.51 | 117.32 | 7,367 | -3.57(-2.95%) |
May 02, 2014 | 119.70 | 121.72 | 118.30 | 120.89 | 5,420 | +1.40(+1.17%) |
May 01, 2014 | 120.40 | 122.06 | 116.06 | 119.49 | 9,906 | -1.47(-1.22%) |
Apr 30, 2014 | 121.17 | 122.50 | 119.42 | 120.96 | 9,936 | -1.75(-1.43%) |
Apr 29, 2014 | 122.43 | 125.86 | 119.70 | 122.71 | 9,197 | +0.21(+0.17%) |
Apr 28, 2014 | 122.50 | 126.00 | 119.23 | 122.50 | 14,728 | +1.61(+1.33%) |
Apr 25, 2014 | 120.96 | 123.20 | 119.35 | 120.89 | 6,715 | -1.61(-1.31%) |
Apr 24, 2014 | 126.28 | 126.28 | 118.58 | 122.50 | 9,375 | -2.10(-1.69%) |
Apr 23, 2014 | 126.63 | 127.89 | 121.38 | 124.60 | 9,771 | -0.28(-0.22%) |
Apr 22, 2014 | 117.32 | 126.91 | 117.32 | 124.88 | 22,177 | +8.54(+7.34%) |
Apr 21, 2014 | 108.57 | 119.84 | 108.57 | 116.34 | 13,776 | +7.70(+7.09%) |
Apr 17, 2014 | 104.65 | 108.64 | 108.64 | 108.64 | 11,700 | +6.23(+6.08%) |
Apr 16, 2014 | 98.98 | 103.81 | 96.95 | 102.41 | 10,974 | +4.20(+4.28%) |
Apr 15, 2014 | 104.65 | 104.86 | 95.41 | 98.21 | 23,873 | -6.44(-6.15%) |
Apr 14, 2014 | 114.59 | 121.24 | 104.16 | 104.65 | 23,335 | -8.54(-7.54%) |
Apr 11, 2014 | 113.89 | 118.65 | 107.38 | 113.19 | 16,325 | -1.40(-1.22%) |
Apr 10, 2014 | 121.73 | 127.75 | 112.70 | 114.59 | 10,654 | -6.30(-5.21%) |
Apr 09, 2014 | 115.29 | 126.42 | 114.66 | 120.89 | 13,413 | +7.35(+6.47%) |
Apr 08, 2014 | 119.07 | 121.24 | 112.21 | 113.54 | 13,874 | -4.83(-4.08%) |
Apr 07, 2014 | 120.19 | 123.13 | 115.78 | 118.37 | 12,568 | -2.31(-1.91%) |
Apr 04, 2014 | 122.85 | 125.17 | 119.00 | 120.68 | 7,950 | -1.75(-1.43%) |
Apr 03, 2014 | 127.61 | 127.61 | 120.68 | 122.43 | 9,533 | -4.83(-3.80%) |
Apr 02, 2014 | 129.36 | 130.48 | 125.02 | 127.26 | 4,741 | -2.17(-1.68%) |
Apr 01, 2014 | 128.17 | 131.53 | 126.00 | 129.43 | 7,417 | +2.38(+1.87%) |
Mar 31, 2014 | 130.76 | 130.76 | 122.71 | 127.05 | 11,401 | -2.66(-2.05%) |
Mar 28, 2014 | 134.68 | 136.50 | 127.75 | 129.71 | 6,634 | -4.90(-3.64%) |
Mar 27, 2014 | 133.00 | 138.29 | 127.82 | 134.61 | 9,507 | +1.33(+1.00%) |
Mar 26, 2014 | 139.51 | 140.00 | 133.00 | 133.28 | 11,513 | -4.69(-3.40%) |
Mar 25, 2014 | 139.16 | 140.56 | 134.85 | 137.97 | 11,382 | +0.35(+0.25%) |
Mar 24, 2014 | 145.53 | 145.81 | 133.18 | 137.62 | 21,745 | -6.58(-4.56%) |
Mar 21, 2014 | 155.82 | 155.82 | 143.43 | 144.20 | 12,846 | -10.64(-6.87%) |
Mar 20, 2014 | 149.17 | 155.68 | 147.00 | 154.84 | 10,746 | +5.67(+3.80%) |
Mar 19, 2014 | 145.95 | 151.20 | 143.15 | 149.17 | 16,273 | +3.64(+2.50%) |
Mar 18, 2014 | 140.77 | 146.72 | 137.83 | 145.53 | 14,611 | +4.83(+3.43%) |
Mar 17, 2014 | 141.47 | 147.00 | 136.99 | 140.70 | 11,753 | -0.77(-0.54%) |
Mar 14, 2014 | 140.07 | 146.37 | 136.99 | 141.47 | 18,651 | -0.07(-0.05%) |
Mar 13, 2014 | 155.68 | 157.85 | 140.77 | 141.54 | 20,295 | -13.79(-8.88%) |
Mar 12, 2014 | 155.75 | 157.29 | 150.50 | 155.33 | 9,036 | +0.35(+0.23%) |
Mar 11, 2014 | 159.60 | 160.51 | 154.63 | 154.98 | 13,165 | -3.36(-2.12%) |
Mar 10, 2014 | 159.46 | 161.98 | 153.30 | 158.34 | 10,601 | +0.70(+0.44%) |
Mar 07, 2014 | 167.65 | 172.62 | 151.76 | 157.64 | 37,710 | -7.63(-4.62%) |
Mar 06, 2014 | 167.23 | 173.53 | 157.85 | 165.27 | 33,760 | +10.92(+7.07%) |
Mar 05, 2014 | 156.17 | 160.09 | 148.75 | 154.35 | 21,755 | -2.52(-1.61%) |
Mar 04, 2014 | 164.08 | 166.88 | 154.63 | 156.87 | 16,773 | -4.13(-2.57%) |
Mar 03, 2014 | 163.38 | 164.84 | 157.64 | 161.00 | 14,082 | -5.67(-3.40%) |
Feb 28, 2014 | 172.62 | 177.45 | 163.10 | 166.67 | 22,568 | -6.93(-3.99%) |
Feb 27, 2014 | 175.63 | 176.75 | 168.21 | 173.60 | 20,938 | -1.54(-0.88%) |
Feb 26, 2014 | 170.45 | 178.08 | 167.65 | 175.14 | 33,830 | +4.62(+2.71%) |
Feb 25, 2014 | 156.24 | 175.56 | 153.79 | 170.52 | 68,692 | +13.37(+8.51%) |
Feb 24, 2014 | 157.92 | 158.20 | 153.37 | 157.15 | 20,846 | +2.80(+1.81%) |
Feb 21, 2014 | 155.26 | 155.54 | 149.52 | 154.35 | 16,315 | +2.94(+1.94%) |
Feb 20, 2014 | 146.30 | 152.25 | 143.04 | 151.41 | 11,057 | +7.00(+4.85%) |
Feb 19, 2014 | 144.34 | 150.78 | 141.33 | 144.41 | 9,320 | +0.56(+0.39%) |
Feb 18, 2014 | 154.14 | 154.14 | 143.85 | 143.85 | 13,769 | -7.91(-5.21%) |
Feb 14, 2014 | 158.83 | 151.76 | 151.76 | 151.76 | 7,414 | -7.77(-4.87%) |
Feb 13, 2014 | 154.49 | 163.80 | 154.00 | 159.53 | 15,431 | +3.92(+2.52%) |
Feb 12, 2014 | 153.44 | 161.00 | 149.80 | 155.61 | 26,539 | +3.43(+2.25%) |
Feb 11, 2014 | 150.15 | 155.05 | 147.91 | 152.18 | 7,523 | +3.78(+2.55%) |
Feb 10, 2014 | 152.25 | 155.40 | 145.46 | 148.40 | 7,351 | +0.07(+0.05%) |
Feb 07, 2014 | 141.96 | 153.98 | 138.95 | 148.33 | 13,500 | +8.68(+6.22%) |
Feb 06, 2014 | 139.51 | 144.97 | 138.46 | 139.65 | 6,676 | -0.42(-0.30%) |
Feb 05, 2014 | 140.00 | 141.40 | 136.50 | 140.07 | 6,439 | -2.59(-1.82%) |
Feb 04, 2014 | 147.56 | 148.61 | 136.99 | 142.66 | 8,748 | -1.82(-1.26%) |