Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.22 | 103.05 | 100.60 | 102.54 | 3,938,326 | +1.33(+1.32%) |
May 28, 2015 | 101.80 | 103.02 | 100.12 | 101.21 | 5,496,258 | +0.07(+0.07%) |
May 27, 2015 | 97.85 | 101.53 | 97.79 | 101.13 | 4,492,622 | +3.40(+3.48%) |
May 26, 2015 | 98.55 | 98.63 | 96.63 | 97.73 | 3,270,676 | -0.17(-0.17%) |
May 22, 2015 | 97.80 | 97.90 | 97.90 | 97.90 | 3,069,643 | +0.35(+0.36%) |
May 21, 2015 | 93.89 | 97.63 | 92.75 | 97.55 | 5,383,663 | +3.57(+3.80%) |
May 20, 2015 | 93.95 | 94.95 | 93.08 | 93.98 | 1,911,798 | +0.08(+0.09%) |
May 19, 2015 | 94.55 | 96.55 | 93.15 | 93.90 | 3,103,198 | -0.29(-0.31%) |
May 18, 2015 | 93.95 | 94.48 | 93.25 | 94.19 | 1,918,144 | +0.36(+0.38%) |
May 15, 2015 | 94.40 | 94.54 | 92.95 | 93.83 | 2,468,812 | +0.05(+0.06%) |
May 14, 2015 | 93.68 | 94.09 | 92.77 | 93.78 | 2,081,362 | +0.93(+1.00%) |
May 13, 2015 | 93.39 | 94.25 | 92.72 | 92.85 | 2,249,477 | -0.13(-0.14%) |
May 12, 2015 | 95.11 | 95.17 | 92.88 | 92.98 | 2,503,625 | -1.64(-1.73%) |
May 11, 2015 | 95.09 | 95.86 | 94.26 | 94.61 | 2,637,112 | -0.37(-0.39%) |
May 08, 2015 | 93.18 | 95.73 | 92.77 | 94.99 | 4,925,736 | +2.96(+3.22%) |
May 07, 2015 | 90.32 | 92.13 | 90.03 | 92.03 | 3,001,803 | +2.06(+2.28%) |
May 06, 2015 | 89.07 | 90.16 | 88.10 | 89.97 | 2,645,972 | +0.96(+1.08%) |
May 05, 2015 | 90.71 | 91.48 | 88.86 | 89.01 | 3,214,891 | -2.46(-2.69%) |
May 04, 2015 | 92.46 | 92.87 | 90.40 | 91.47 | 2,679,342 | -0.79(-0.85%) |
May 01, 2015 | 87.64 | 93.43 | 87.64 | 92.25 | 5,216,081 | +4.45(+5.07%) |
Apr 30, 2015 | 88.74 | 91.20 | 87.37 | 87.81 | 6,840,377 | +0.64(+0.73%) |
Apr 29, 2015 | 87.93 | 88.06 | 86.37 | 87.17 | 3,023,593 | -0.73(-0.83%) |
Apr 28, 2015 | 88.65 | 88.97 | 85.37 | 87.90 | 3,596,810 | -0.65(-0.73%) |
Apr 27, 2015 | 88.34 | 89.65 | 87.90 | 88.54 | 3,209,418 | +1.46(+1.68%) |
Apr 24, 2015 | 90.22 | 90.40 | 85.65 | 87.08 | 7,333,724 | -2.97(-3.30%) |
Apr 23, 2015 | 91.26 | 92.26 | 89.84 | 90.05 | 4,985,666 | -3.75(-4.00%) |
Apr 22, 2015 | 92.95 | 94.20 | 91.74 | 93.81 | 1,625,419 | +1.32(+1.43%) |
Apr 21, 2015 | 93.11 | 93.17 | 91.99 | 92.48 | 1,475,550 | +0.19(+0.21%) |
Apr 20, 2015 | 91.88 | 93.36 | 91.46 | 92.29 | 1,914,742 | +1.19(+1.30%) |
Apr 17, 2015 | 91.47 | 92.05 | 90.54 | 91.10 | 2,269,001 | -1.74(-1.87%) |
Apr 16, 2015 | 92.21 | 93.66 | 91.86 | 92.84 | 2,023,599 | +0.80(+0.87%) |
Apr 15, 2015 | 90.71 | 92.24 | 90.71 | 92.03 | 2,615,214 | +1.94(+2.15%) |
Apr 14, 2015 | 91.47 | 91.82 | 89.34 | 90.10 | 2,285,989 | -1.52(-1.66%) |
Apr 13, 2015 | 92.47 | 92.99 | 90.66 | 91.61 | 1,715,045 | -0.96(-1.04%) |
Apr 10, 2015 | 93.86 | 93.98 | 92.18 | 92.57 | 1,606,180 | -0.69(-0.74%) |
Apr 09, 2015 | 92.43 | 93.42 | 92.17 | 93.27 | 1,524,669 | +0.22(+0.24%) |
Apr 08, 2015 | 92.26 | 94.03 | 91.72 | 93.05 | 2,252,727 | +1.35(+1.47%) |
Apr 07, 2015 | 91.15 | 92.99 | 91.15 | 91.70 | 3,607,327 | +0.38(+0.42%) |
Apr 06, 2015 | 89.21 | 91.40 | 88.75 | 91.31 | 3,543,882 | +0.63(+0.70%) |
Apr 02, 2015 | 91.27 | 90.68 | 90.68 | 90.68 | 2,143,747 | -0.44(-0.48%) |
Apr 01, 2015 | 91.35 | 91.94 | 89.60 | 91.12 | 3,615,231 | -0.56(-0.61%) |
Mar 31, 2015 | 92.88 | 93.68 | 91.50 | 91.68 | 2,765,890 | -1.89(-2.02%) |
Mar 30, 2015 | 92.28 | 94.99 | 92.28 | 93.57 | 4,085,329 | +2.29(+2.51%) |
Mar 27, 2015 | 89.91 | 91.93 | 88.83 | 91.28 | 5,465,858 | +2.21(+2.48%) |
Mar 26, 2015 | 87.70 | 90.44 | 87.09 | 89.07 | 9,574,473 | -2.42(-2.65%) |
Mar 25, 2015 | 95.39 | 95.42 | 90.05 | 91.49 | 6,463,064 | -3.55(-3.74%) |
Mar 24, 2015 | 95.93 | 96.09 | 94.45 | 95.04 | 3,536,886 | -0.78(-0.81%) |
Mar 23, 2015 | 98.81 | 99.11 | 95.82 | 95.82 | 3,592,160 | -2.87(-2.91%) |
Mar 20, 2015 | 97.59 | 99.10 | 96.83 | 98.68 | 3,729,644 | +2.48(+2.57%) |
Mar 19, 2015 | 96.34 | 97.24 | 95.64 | 96.21 | 2,008,686 | -0.04(-0.04%) |
Mar 18, 2015 | 94.51 | 96.72 | 94.24 | 96.25 | 3,022,743 | +1.40(+1.47%) |
Mar 17, 2015 | 94.27 | 95.23 | 93.99 | 94.85 | 2,963,418 | -0.49(-0.52%) |
Mar 16, 2015 | 95.92 | 95.94 | 94.22 | 95.34 | 4,331,356 | -0.27(-0.28%) |
Mar 13, 2015 | 91.17 | 96.03 | 91.03 | 95.61 | 9,055,392 | +5.56(+6.17%) |
Mar 12, 2015 | 88.24 | 90.15 | 88.18 | 90.05 | 2,581,627 | +0.58(+0.64%) |
Mar 11, 2015 | 89.59 | 89.96 | 88.94 | 89.48 | 2,361,333 | +0.37(+0.41%) |
Mar 10, 2015 | 89.73 | 89.98 | 88.71 | 89.11 | 3,382,483 | -1.07(-1.19%) |
Mar 09, 2015 | 89.47 | 90.61 | 89.47 | 90.18 | 3,895,692 | +0.22(+0.24%) |
Mar 06, 2015 | 90.25 | 90.46 | 89.13 | 89.96 | 4,007,697 | -0.17(-0.19%) |
Mar 05, 2015 | 91.35 | 92.13 | 89.83 | 90.13 | 4,225,456 | -0.73(-0.80%) |
Mar 04, 2015 | 89.57 | 90.98 | 88.89 | 90.87 | 3,722,454 | +0.68(+0.75%) |
Mar 03, 2015 | 91.30 | 91.43 | 89.24 | 90.19 | 8,017,986 | -0.76(-0.83%) |
Mar 02, 2015 | 86.87 | 91.26 | 86.80 | 90.95 | 26,123,842 | +13.40(+17.27%) |
Feb 27, 2015 | 77.96 | 78.51 | 77.21 | 77.55 | 1,813,809 | -0.06(-0.08%) |
Feb 26, 2015 | 77.57 | 78.60 | 76.84 | 77.61 | 2,014,887 | +0.06(+0.08%) |
Feb 25, 2015 | 78.11 | 78.34 | 77.16 | 77.55 | 1,744,906 | -0.93(-1.18%) |
Feb 24, 2015 | 77.34 | 78.50 | 76.39 | 78.48 | 2,463,462 | +1.29(+1.67%) |
Feb 23, 2015 | 77.28 | 77.36 | 76.40 | 77.19 | 2,066,815 | -0.15(-0.19%) |
Feb 20, 2015 | 78.20 | 78.29 | 76.87 | 77.34 | 2,303,073 | -0.92(-1.18%) |
Feb 19, 2015 | 77.81 | 78.28 | 76.99 | 78.26 | 2,368,225 | +0.28(+0.36%) |
Feb 18, 2015 | 77.21 | 78.09 | 76.36 | 77.98 | 2,320,242 | +1.50(+1.96%) |
Feb 17, 2015 | 77.65 | 77.90 | 76.19 | 76.48 | 2,962,336 | -0.98(-1.26%) |
Feb 13, 2015 | 78.69 | 77.46 | 77.46 | 77.46 | 2,977,251 | -0.55(-0.70%) |
Feb 12, 2015 | 76.22 | 78.04 | 76.22 | 78.00 | 3,092,350 | +1.40(+1.82%) |
Feb 11, 2015 | 74.99 | 76.71 | 74.60 | 76.61 | 3,489,613 | +1.74(+2.32%) |
Feb 10, 2015 | 74.73 | 74.91 | 73.56 | 74.87 | 3,365,069 | +0.90(+1.22%) |
Feb 09, 2015 | 74.94 | 75.18 | 71.88 | 73.97 | 4,007,930 | -1.21(-1.60%) |
Feb 06, 2015 | 72.10 | 76.22 | 71.65 | 75.17 | 6,700,700 | +3.67(+5.14%) |
Feb 05, 2015 | 73.08 | 73.76 | 70.87 | 71.50 | 7,268,118 | -1.35(-1.86%) |
Feb 04, 2015 | 72.23 | 73.44 | 72.01 | 72.85 | 5,232,727 | +0.01(+0.01%) |
Feb 03, 2015 | 70.93 | 72.91 | 70.69 | 72.84 | 3,182,508 | +1.71(+2.40%) |
Feb 02, 2015 | 73.02 | 73.33 | 69.58 | 71.13 | 3,427,117 | -1.34(-1.85%) |
Jan 30, 2015 | 72.81 | 73.26 | 71.39 | 72.48 | 2,688,476 | -0.48(-0.66%) |
Jan 29, 2015 | 72.53 | 73.50 | 70.26 | 72.96 | 3,564,105 | +0.68(+0.94%) |
Jan 28, 2015 | 73.81 | 75.03 | 71.80 | 72.28 | 6,102,445 | +1.00(+1.41%) |
Jan 27, 2015 | 71.25 | 72.06 | 70.86 | 71.28 | 2,996,411 | -1.00(-1.38%) |
Jan 26, 2015 | 73.03 | 73.03 | 71.38 | 72.28 | 3,123,763 | -1.01(-1.38%) |
Jan 23, 2015 | 72.10 | 74.15 | 71.38 | 73.29 | 3,047,467 | +1.07(+1.48%) |
Jan 22, 2015 | 72.77 | 73.08 | 70.28 | 72.22 | 4,153,906 | -0.22(-0.30%) |
Jan 21, 2015 | 72.41 | 73.23 | 71.67 | 72.44 | 2,855,780 | +0.47(+0.66%) |
Jan 20, 2015 | 72.48 | 72.48 | 70.69 | 71.97 | 3,376,956 | +0.79(+1.12%) |
Jan 16, 2015 | 69.83 | 71.18 | 69.24 | 71.17 | 4,004,991 | +1.19(+1.70%) |
Jan 15, 2015 | 73.26 | 73.76 | 69.77 | 69.98 | 5,244,889 | -3.16(-4.32%) |
Jan 14, 2015 | 71.27 | 73.52 | 70.41 | 73.14 | 4,390,264 | +0.76(+1.05%) |
Jan 13, 2015 | 73.99 | 75.60 | 71.77 | 72.39 | 4,091,016 | -1.01(-1.38%) |
Jan 12, 2015 | 73.99 | 74.26 | 71.57 | 73.40 | 3,203,409 | +0.03(+0.04%) |
Jan 09, 2015 | 71.57 | 73.97 | 71.54 | 73.37 | 5,594,043 | +2.27(+3.19%) |
Jan 08, 2015 | 68.98 | 71.34 | 68.90 | 71.11 | 2,923,805 | +3.21(+4.72%) |
Jan 07, 2015 | 66.72 | 68.49 | 66.72 | 67.90 | 2,969,342 | +1.78(+2.69%) |
Jan 06, 2015 | 68.97 | 69.22 | 65.95 | 66.12 | 4,489,061 | -3.31(-4.76%) |
Jan 05, 2015 | 70.26 | 70.34 | 68.93 | 69.43 | 4,301,767 | -0.74(-1.05%) |
Jan 02, 2015 | 69.94 | 71.14 | 68.69 | 70.17 | 2,809,636 | +0.37(+0.54%) |
Dec 31, 2014 | 69.02 | 69.79 | 69.79 | 69.79 | 2,419,393 | +0.75(+1.08%) |
Dec 30, 2014 | 69.34 | 69.59 | 68.07 | 69.04 | 2,013,332 | -0.64(-0.92%) |
Dec 29, 2014 | 70.44 | 70.44 | 69.34 | 69.68 | 1,703,324 | -0.31(-0.44%) |
Dec 26, 2014 | 70.12 | 70.70 | 69.67 | 69.99 | 841,291 | -0.11(-0.16%) |
Dec 24, 2014 | 69.90 | 70.11 | 70.11 | 70.11 | 760,268 | +0.43(+0.62%) |
Dec 23, 2014 | 71.07 | 71.23 | 69.60 | 69.67 | 1,636,196 | -0.93(-1.32%) |
Dec 22, 2014 | 69.96 | 71.01 | 69.80 | 70.60 | 1,445,292 | +0.73(+1.05%) |
Dec 19, 2014 | 71.26 | 71.40 | 69.31 | 69.87 | 2,912,322 | -1.22(-1.71%) |
Dec 18, 2014 | 70.82 | 71.19 | 69.76 | 71.09 | 3,172,806 | +2.18(+3.17%) |
Dec 17, 2014 | 66.97 | 69.02 | 66.02 | 68.90 | 2,315,963 | +2.50(+3.77%) |
Dec 16, 2014 | 65.21 | 68.69 | 64.26 | 66.40 | 4,080,633 | +0.51(+0.78%) |
Dec 15, 2014 | 67.84 | 68.05 | 65.25 | 65.89 | 3,965,526 | -1.15(-1.72%) |
Dec 12, 2014 | 67.37 | 68.47 | 66.45 | 67.04 | 2,572,964 | -1.42(-2.08%) |
Dec 11, 2014 | 69.54 | 70.23 | 68.24 | 68.47 | 2,409,070 | -0.18(-0.26%) |
Dec 10, 2014 | 69.98 | 70.61 | 68.50 | 68.64 | 2,795,337 | -1.49(-2.13%) |
Dec 09, 2014 | 68.66 | 70.39 | 68.06 | 70.14 | 2,842,277 | +0.61(+0.88%) |
Dec 08, 2014 | 70.34 | 71.14 | 68.91 | 69.53 | 2,627,546 | -1.02(-1.45%) |
Dec 05, 2014 | 69.88 | 70.89 | 69.44 | 70.55 | 2,731,576 | +1.00(+1.43%) |
Dec 04, 2014 | 70.44 | 70.52 | 68.82 | 69.55 | 3,568,517 | -0.65(-0.92%) |
Dec 03, 2014 | 69.58 | 70.57 | 69.22 | 70.20 | 4,022,308 | +1.36(+1.98%) |
Dec 02, 2014 | 68.59 | 69.16 | 67.73 | 68.84 | 3,938,839 | -0.47(-0.69%) |
Dec 01, 2014 | 70.91 | 71.24 | 68.70 | 69.32 | 3,670,005 | -1.76(-2.48%) |
Nov 28, 2014 | 71.12 | 71.56 | 70.35 | 71.08 | 1,341,863 | -0.04(-0.05%) |
Nov 26, 2014 | 69.41 | 71.12 | 71.12 | 71.12 | 3,286,722 | +1.55(+2.23%) |
Nov 25, 2014 | 70.51 | 71.07 | 69.43 | 69.56 | 8,862,115 | -0.03(-0.04%) |
Nov 24, 2014 | 68.39 | 70.06 | 68.12 | 69.59 | 4,360,271 | +1.21(+1.78%) |
Nov 21, 2014 | 68.94 | 69.28 | 67.42 | 68.38 | 3,301,112 | +0.65(+0.96%) |
Nov 20, 2014 | 66.42 | 68.44 | 65.59 | 67.73 | 2,585,803 | +1.04(+1.56%) |
Nov 19, 2014 | 67.95 | 68.58 | 66.58 | 66.69 | 3,049,385 | -1.42(-2.08%) |
Nov 18, 2014 | 67.48 | 68.80 | 67.43 | 68.10 | 3,457,817 | +0.16(+0.24%) |
Nov 17, 2014 | 67.42 | 68.47 | 67.41 | 67.94 | 3,602,330 | +0.58(+0.87%) |
Nov 14, 2014 | 66.21 | 67.46 | 64.97 | 67.35 | 2,229,800 | +1.05(+1.58%) |
Nov 13, 2014 | 67.14 | 68.33 | 65.79 | 66.30 | 2,465,421 | -0.75(-1.12%) |
Nov 12, 2014 | 67.08 | 67.36 | 65.97 | 67.05 | 2,343,868 | -0.40(-0.60%) |
Nov 11, 2014 | 67.44 | 68.21 | 66.80 | 67.45 | 2,614,417 | -0.50(-0.74%) |
Nov 10, 2014 | 67.53 | 68.27 | 67.32 | 67.95 | 2,431,274 | +0.78(+1.16%) |
Nov 07, 2014 | 67.15 | 67.78 | 65.58 | 67.18 | 3,988,263 | +0.06(+0.10%) |
Nov 06, 2014 | 66.82 | 68.46 | 66.82 | 67.11 | 5,164,390 | +0.10(+0.15%) |
Nov 05, 2014 | 64.40 | 67.22 | 64.40 | 67.01 | 8,938,732 | +3.37(+5.30%) |
Nov 04, 2014 | 62.65 | 63.77 | 62.34 | 63.64 | 3,580,751 | +0.38(+0.61%) |
Nov 03, 2014 | 62.51 | 63.89 | 62.41 | 63.26 | 4,180,116 | +0.54(+0.86%) |
Oct 31, 2014 | 61.93 | 63.58 | 61.39 | 62.72 | 5,754,793 | +2.97(+4.97%) |
Oct 30, 2014 | 60.70 | 61.09 | 58.03 | 59.75 | 6,206,573 | -1.50(-2.45%) |
Oct 29, 2014 | 61.47 | 62.04 | 59.87 | 61.25 | 3,029,950 | -0.48(-0.77%) |
Oct 28, 2014 | 59.76 | 61.80 | 59.76 | 61.72 | 3,554,274 | +1.65(+2.75%) |
Oct 27, 2014 | 59.72 | 60.24 | 59.86 | 60.07 | 2,949,292 | +0.21(+0.35%) |
Oct 24, 2014 | 58.93 | 60.20 | 58.59 | 59.86 | 4,258,072 | +1.23(+2.10%) |
Oct 23, 2014 | 60.28 | 60.29 | 56.32 | 58.63 | 11,003,859 | +0.05(+0.08%) |
Oct 22, 2014 | 59.73 | 60.17 | 58.39 | 58.58 | 4,966,743 | -0.47(-0.79%) |
Oct 21, 2014 | 57.86 | 59.46 | 57.38 | 59.05 | 6,256,752 | +2.87(+5.11%) |
Oct 20, 2014 | 54.95 | 56.57 | 54.54 | 56.18 | 3,051,261 | +0.99(+1.79%) |
Oct 17, 2014 | 57.56 | 58.44 | 55.10 | 55.19 | 5,593,905 | -0.58(-1.05%) |
Oct 16, 2014 | 52.24 | 56.66 | 52.07 | 55.78 | 7,153,892 | +2.24(+4.18%) |
Oct 15, 2014 | 50.49 | 54.06 | 50.17 | 53.54 | 7,091,943 | +1.85(+3.59%) |
Oct 14, 2014 | 50.24 | 54.29 | 49.50 | 51.69 | 9,421,391 | +2.45(+4.97%) |
Oct 13, 2014 | 51.80 | 52.33 | 49.16 | 49.24 | 7,696,326 | -2.23(-4.33%) |
Oct 10, 2014 | 53.05 | 53.34 | 49.98 | 51.47 | 20,326,674 | -7.31(-12.43%) |
Oct 09, 2014 | 60.03 | 60.44 | 58.45 | 58.77 | 3,995,262 | -1.66(-2.75%) |
Oct 08, 2014 | 59.42 | 60.70 | 57.43 | 60.44 | 5,525,652 | +0.88(+1.47%) |
Oct 07, 2014 | 59.63 | 60.53 | 59.15 | 59.56 | 2,882,449 | -0.92(-1.53%) |
Oct 06, 2014 | 61.76 | 62.27 | 60.16 | 60.48 | 2,718,079 | -1.06(-1.72%) |
Oct 03, 2014 | 60.85 | 62.43 | 60.83 | 61.54 | 3,721,475 | +0.97(+1.60%) |
Oct 02, 2014 | 60.26 | 60.73 | 58.00 | 60.57 | 6,284,944 | +0.27(+0.45%) |
Oct 01, 2014 | 62.54 | 62.54 | 60.01 | 60.30 | 5,571,491 | -2.21(-3.54%) |
Sep 30, 2014 | 64.14 | 64.20 | 61.91 | 62.51 | 4,212,735 | -1.69(-2.63%) |
Sep 29, 2014 | 63.84 | 64.69 | 63.15 | 64.20 | 2,061,629 | -0.74(-1.14%) |
Sep 26, 2014 | 63.45 | 65.20 | 63.45 | 64.94 | 1,953,086 | +1.17(+1.83%) |
Sep 25, 2014 | 65.92 | 65.95 | 63.58 | 63.77 | 3,260,553 | -2.19(-3.32%) |
Sep 24, 2014 | 66.01 | 66.58 | 65.20 | 65.96 | 2,592,771 | +0.19(+0.29%) |
Sep 23, 2014 | 64.40 | 66.01 | 63.95 | 65.77 | 3,164,369 | +1.10(+1.69%) |
Sep 22, 2014 | 66.04 | 66.27 | 64.56 | 64.68 | 3,447,931 | -1.08(-1.65%) |
Sep 19, 2014 | 67.43 | 67.43 | 65.38 | 65.76 | 4,496,630 | -0.94(-1.40%) |
Sep 18, 2014 | 65.26 | 67.33 | 64.69 | 66.69 | 5,491,869 | +2.08(+3.22%) |
Sep 17, 2014 | 65.00 | 65.08 | 63.83 | 64.61 | 2,167,325 | +0.43(+0.67%) |
Sep 16, 2014 | 62.48 | 64.39 | 62.48 | 64.18 | 2,432,956 | +1.55(+2.48%) |
Sep 15, 2014 | 63.99 | 64.47 | 62.50 | 62.63 | 3,125,407 | -1.30(-2.03%) |
Sep 12, 2014 | 65.24 | 65.31 | 63.86 | 63.93 | 2,556,521 | -1.24(-1.91%) |
Sep 11, 2014 | 64.08 | 65.28 | 64.08 | 65.17 | 2,421,336 | +0.65(+1.01%) |
Sep 10, 2014 | 64.76 | 64.86 | 63.57 | 64.52 | 3,475,532 | +0.56(+0.87%) |
Sep 09, 2014 | 64.89 | 66.77 | 62.84 | 63.96 | 9,867,595 | -1.07(-1.64%) |
Sep 08, 2014 | 65.14 | 65.94 | 64.54 | 65.03 | 4,583,578 | +0.18(+0.28%) |
Sep 05, 2014 | 63.80 | 64.95 | 63.29 | 64.85 | 4,022,703 | +1.42(+2.25%) |
Sep 04, 2014 | 63.34 | 63.78 | 62.85 | 63.42 | 4,137,915 | +0.16(+0.26%) |
Sep 03, 2014 | 63.49 | 64.29 | 62.80 | 63.26 | 5,151,968 | +0.16(+0.26%) |
Sep 02, 2014 | 63.94 | 63.94 | 62.78 | 63.09 | 4,818,478 | +0.50(+0.80%) |
Aug 29, 2014 | 63.12 | 62.59 | 62.59 | 62.59 | 6,138,411 | +1.43(+2.33%) |
Aug 28, 2014 | 60.09 | 61.18 | 59.43 | 61.17 | 2,935,129 | +1.30(+2.17%) |
Aug 27, 2014 | 59.76 | 60.02 | 58.50 | 59.87 | 1,869,987 | +0.73(+1.24%) |
Aug 26, 2014 | 59.89 | 60.19 | 59.11 | 59.14 | 2,549,068 | -0.73(-1.22%) |
Aug 25, 2014 | 60.03 | 60.15 | 59.39 | 59.87 | 2,212,812 | +0.10(+0.17%) |
Aug 22, 2014 | 59.29 | 60.14 | 58.65 | 59.77 | 3,621,496 | +1.28(+2.19%) |
Aug 21, 2014 | 58.72 | 58.87 | 58.25 | 58.49 | 2,925,461 | -0.16(-0.26%) |
Aug 20, 2014 | 57.87 | 58.88 | 57.79 | 58.65 | 3,690,707 | +0.86(+1.49%) |
Aug 19, 2014 | 57.65 | 58.44 | 57.28 | 57.79 | 2,933,774 | +0.03(+0.05%) |
Aug 18, 2014 | 56.78 | 57.80 | 55.56 | 57.76 | 7,415,397 | -0.60(-1.03%) |
Aug 15, 2014 | 58.77 | 58.81 | 57.29 | 58.36 | 2,358,545 | +0.16(+0.27%) |
Aug 14, 2014 | 57.86 | 58.24 | 57.31 | 58.21 | 2,124,017 | +0.64(+1.11%) |
Aug 13, 2014 | 58.06 | 58.06 | 57.20 | 57.57 | 2,689,192 | +0.46(+0.80%) |
Aug 12, 2014 | 56.33 | 57.25 | 55.82 | 57.11 | 1,824,548 | +0.75(+1.33%) |
Aug 11, 2014 | 56.20 | 56.89 | 56.20 | 56.36 | 1,776,817 | +0.56(+1.00%) |
Aug 08, 2014 | 55.32 | 55.94 | 54.65 | 55.81 | 2,522,253 | +0.54(+0.98%) |
Aug 07, 2014 | 57.30 | 57.54 | 54.98 | 55.27 | 4,315,924 | -2.23(-3.88%) |
Aug 06, 2014 | 56.05 | 58.31 | 55.33 | 57.50 | 4,187,879 | +0.88(+1.55%) |
Aug 05, 2014 | 57.19 | 57.25 | 56.24 | 56.62 | 2,695,515 | -0.69(-1.20%) |
Aug 04, 2014 | 57.57 | 57.96 | 56.87 | 57.30 | 2,713,053 | +0.30(+0.53%) |
Aug 01, 2014 | 57.16 | 57.75 | 56.33 | 57.00 | 3,205,563 | +0.05(+0.08%) |
Jul 31, 2014 | 56.80 | 57.29 | 55.81 | 56.96 | 4,110,976 | -0.94(-1.63%) |
Jul 30, 2014 | 56.77 | 58.22 | 56.42 | 57.90 | 4,076,261 | +1.54(+2.74%) |
Jul 29, 2014 | 56.74 | 57.37 | 56.18 | 56.35 | 5,027,042 | -0.59(-1.04%) |
Jul 28, 2014 | 57.58 | 57.82 | 55.89 | 56.95 | 5,683,731 | -0.60(-1.05%) |
Jul 25, 2014 | 59.83 | 59.83 | 57.29 | 57.55 | 6,819,463 | -2.13(-3.57%) |
Jul 24, 2014 | 61.20 | 61.48 | 58.97 | 59.68 | 6,502,180 | +0.72(+1.22%) |
Jul 23, 2014 | 60.38 | 60.83 | 58.13 | 58.96 | 6,660,650 | -1.56(-2.58%) |
Jul 22, 2014 | 60.75 | 61.50 | 60.47 | 60.52 | 3,759,853 | -0.03(-0.05%) |
Jul 21, 2014 | 60.79 | 61.57 | 60.17 | 60.55 | 2,304,948 | -0.30(-0.50%) |
Jul 18, 2014 | 59.78 | 60.88 | 59.32 | 60.85 | 2,681,388 | +1.53(+2.59%) |
Jul 17, 2014 | 60.61 | 60.72 | 59.14 | 59.31 | 3,230,422 | -1.92(-3.13%) |
Jul 16, 2014 | 60.56 | 61.44 | 60.40 | 61.23 | 1,682,227 | +1.16(+1.93%) |
Jul 15, 2014 | 60.61 | 60.92 | 59.73 | 60.07 | 2,163,650 | -0.54(-0.89%) |
Jul 14, 2014 | 61.04 | 61.61 | 60.34 | 60.61 | 1,582,845 | -0.06(-0.11%) |
Jul 11, 2014 | 60.03 | 60.75 | 59.70 | 60.67 | 1,553,695 | +0.90(+1.51%) |
Jul 10, 2014 | 59.39 | 59.89 | 58.51 | 59.77 | 3,337,519 | -0.88(-1.45%) |
Jul 09, 2014 | 60.46 | 61.03 | 60.07 | 60.65 | 1,810,168 | +0.66(+1.10%) |
Jul 08, 2014 | 61.10 | 61.43 | 59.15 | 59.99 | 3,202,608 | -1.13(-1.85%) |
Jul 07, 2014 | 61.70 | 61.93 | 60.82 | 61.12 | 1,641,073 | -0.41(-0.67%) |
Jul 03, 2014 | 61.51 | 61.53 | 61.53 | 61.53 | 734,104 | +0.69(+1.14%) |
Jul 02, 2014 | 61.20 | 61.26 | 60.44 | 60.84 | 2,226,420 | -0.50(-0.82%) |
Jul 01, 2014 | 61.06 | 61.81 | 60.92 | 61.34 | 2,629,343 | +0.89(+1.47%) |
Jun 30, 2014 | 60.07 | 60.46 | 59.38 | 60.45 | 2,521,544 | +1.07(+1.80%) |
Jun 27, 2014 | 58.28 | 59.46 | 57.80 | 59.39 | 1,745,049 | +1.02(+1.75%) |
Jun 26, 2014 | 59.08 | 59.08 | 57.48 | 58.36 | 1,839,163 | -0.63(-1.07%) |
Jun 25, 2014 | 58.93 | 59.37 | 58.01 | 58.99 | 1,816,652 | +0.13(+0.22%) |
Jun 24, 2014 | 60.29 | 60.43 | 58.66 | 58.87 | 2,432,609 | -1.48(-2.45%) |
Jun 23, 2014 | 60.75 | 61.56 | 60.25 | 60.35 | 2,489,686 | -0.35(-0.57%) |
Jun 20, 2014 | 59.55 | 60.73 | 59.48 | 60.69 | 3,605,875 | +1.32(+2.23%) |
Jun 19, 2014 | 58.25 | 59.40 | 57.32 | 59.37 | 3,917,309 | +1.89(+3.29%) |
Jun 18, 2014 | 58.23 | 58.23 | 57.02 | 57.48 | 2,614,020 | -0.35(-0.60%) |
Jun 17, 2014 | 57.14 | 58.17 | 57.09 | 57.82 | 2,243,908 | +0.70(+1.23%) |
Jun 16, 2014 | 57.05 | 57.53 | 56.49 | 57.12 | 1,723,890 | +0.22(+0.39%) |
Jun 13, 2014 | 58.20 | 58.20 | 56.64 | 56.90 | 2,590,178 | +0.02(+0.03%) |
Jun 12, 2014 | 57.81 | 58.05 | 56.62 | 56.88 | 2,963,627 | -1.29(-2.21%) |
Jun 11, 2014 | 58.83 | 59.06 | 58.04 | 58.17 | 2,210,951 | -0.66(-1.12%) |
Jun 10, 2014 | 58.34 | 58.95 | 57.63 | 58.83 | 3,138,915 | +1.11(+1.93%) |
Jun 06, 2014 | 58.94 | 59.09 | 57.56 | 57.71 | 2,842,341 | -0.20(-0.35%) |
Jun 05, 2014 | 57.55 | 58.29 | 57.05 | 57.92 | 3,693,306 | +0.82(+1.44%) |
Jun 04, 2014 | 56.72 | 57.29 | 56.44 | 57.09 | 3,246,109 | -0.17(-0.30%) |
Jun 03, 2014 | 56.67 | 57.50 | 56.43 | 57.27 | 2,019,518 | +0.26(+0.46%) |