Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.38 | 32.91 | 30.42 | 30.73 | 4,097,683 | -1.94(-5.94%) |
Jul 30, 2015 | 30.50 | 33.65 | 30.25 | 32.67 | 6,475,840 | -3.82(-10.47%) |
Jul 29, 2015 | 37.44 | 37.54 | 36.14 | 36.49 | 3,157,848 | -1.24(-3.29%) |
Jul 28, 2015 | 36.14 | 37.82 | 34.42 | 37.73 | 2,709,476 | +1.62(+4.49%) |
Jul 27, 2015 | 35.40 | 36.20 | 34.62 | 36.11 | 1,827,963 | +1.64(+4.76%) |
Jul 24, 2015 | 33.75 | 34.99 | 33.50 | 34.47 | 1,341,141 | +0.84(+2.50%) |
Jul 23, 2015 | 32.79 | 33.71 | 32.79 | 33.63 | 1,016,705 | +0.76(+2.31%) |
Jul 22, 2015 | 33.11 | 33.50 | 32.37 | 32.87 | 988,653 | -0.66(-1.97%) |
Jul 21, 2015 | 31.17 | 33.59 | 30.95 | 33.53 | 1,371,317 | +2.09(+6.65%) |
Jul 20, 2015 | 33.55 | 33.55 | 31.06 | 31.44 | 1,545,395 | -2.15(-6.40%) |
Jul 17, 2015 | 34.13 | 34.18 | 33.53 | 33.59 | 1,013,362 | -0.61(-1.78%) |
Jul 16, 2015 | 33.94 | 34.47 | 33.76 | 34.20 | 1,271,285 | +0.44(+1.30%) |
Jul 15, 2015 | 34.51 | 34.58 | 33.42 | 33.76 | 1,301,524 | -0.87(-2.51%) |
Jul 14, 2015 | 33.87 | 34.75 | 33.17 | 34.63 | 1,042,344 | +0.83(+2.46%) |
Jul 13, 2015 | 33.42 | 34.49 | 32.90 | 33.80 | 1,000,025 | +0.74(+2.24%) |
Jul 10, 2015 | 32.50 | 33.61 | 32.48 | 33.06 | 1,074,220 | +0.99(+3.09%) |
Jul 09, 2015 | 34.18 | 34.34 | 31.88 | 32.07 | 1,694,288 | -1.96(-5.76%) |
Jul 08, 2015 | 34.15 | 34.77 | 33.80 | 34.03 | 876,329 | -0.46(-1.33%) |
Jul 07, 2015 | 34.02 | 34.53 | 32.11 | 34.49 | 1,359,071 | +0.45(+1.32%) |
Jul 06, 2015 | 34.14 | 34.44 | 33.71 | 34.04 | 886,109 | -0.52(-1.50%) |
Jul 02, 2015 | 34.41 | 34.56 | 34.56 | 34.56 | 725,200 | +0.23(+0.67%) |
Jul 01, 2015 | 35.11 | 35.63 | 34.10 | 34.33 | 1,123,602 | -0.60(-1.72%) |
Jun 30, 2015 | 36.00 | 36.63 | 34.88 | 34.93 | 1,153,676 | -0.87(-2.43%) |
Jun 29, 2015 | 36.02 | 36.85 | 35.30 | 35.80 | 1,549,771 | -0.86(-2.35%) |
Jun 26, 2015 | 37.38 | 37.50 | 36.19 | 36.66 | 6,017,618 | -0.88(-2.34%) |
Jun 25, 2015 | 38.06 | 38.06 | 37.15 | 37.54 | 940,781 | -0.20(-0.53%) |
Jun 24, 2015 | 38.69 | 38.89 | 37.35 | 37.74 | 1,196,744 | -1.19(-3.06%) |
Jun 23, 2015 | 37.95 | 39.45 | 37.84 | 38.93 | 1,457,757 | +0.95(+2.50%) |
Jun 22, 2015 | 37.12 | 38.38 | 37.00 | 37.98 | 1,145,554 | +1.00(+2.70%) |
Jun 19, 2015 | 37.30 | 37.54 | 36.70 | 36.98 | 1,111,269 | -0.43(-1.15%) |
Jun 18, 2015 | 37.01 | 37.64 | 36.90 | 37.41 | 1,023,174 | +0.40(+1.08%) |
Jun 17, 2015 | 36.04 | 37.38 | 36.01 | 37.01 | 1,340,031 | +1.11(+3.09%) |
Jun 16, 2015 | 35.31 | 35.91 | 35.14 | 35.90 | 761,421 | +0.53(+1.50%) |
Jun 15, 2015 | 35.00 | 35.60 | 34.52 | 35.37 | 1,056,488 | +0.04(+0.11%) |
Jun 12, 2015 | 36.19 | 36.40 | 34.99 | 35.33 | 1,690,256 | -0.89(-2.46%) |
Jun 11, 2015 | 37.25 | 37.35 | 36.07 | 36.22 | 1,196,821 | -0.85(-2.29%) |
Jun 10, 2015 | 37.20 | 38.44 | 37.00 | 37.07 | 1,155,060 | +0.02(+0.04%) |
Jun 09, 2015 | 37.31 | 37.80 | 36.74 | 37.05 | 958,658 | -0.01(-0.01%) |
Jun 08, 2015 | 38.06 | 38.08 | 36.92 | 37.06 | 1,607,699 | -0.93(-2.45%) |
Jun 05, 2015 | 35.48 | 38.02 | 35.30 | 37.99 | 1,888,013 | +2.34(+6.56%) |
Jun 04, 2015 | 35.62 | 36.40 | 35.37 | 35.65 | 1,197,433 | -0.17(-0.47%) |
Jun 03, 2015 | 35.42 | 36.22 | 35.41 | 35.82 | 693,639 | +0.45(+1.27%) |
Jun 02, 2015 | 35.15 | 35.99 | 35.10 | 35.37 | 1,061,905 | +0.05(+0.14%) |
Jun 01, 2015 | 35.63 | 35.97 | 34.83 | 35.32 | 1,147,949 | -0.24(-0.67%) |
May 29, 2015 | 36.49 | 36.64 | 35.52 | 35.56 | 971,077 | -0.86(-2.36%) |
May 28, 2015 | 35.96 | 36.72 | 35.33 | 36.42 | 1,096,281 | +0.59(+1.65%) |
May 27, 2015 | 35.87 | 36.56 | 35.36 | 35.83 | 1,080,046 | +0.03(+0.08%) |
May 26, 2015 | 36.19 | 36.73 | 35.53 | 35.80 | 826,615 | -0.45(-1.24%) |
May 22, 2015 | 37.35 | 36.25 | 36.25 | 36.25 | 1,148,900 | -1.06(-2.84%) |
May 21, 2015 | 36.33 | 38.10 | 36.00 | 37.31 | 1,966,948 | +2.34(+6.69%) |
May 20, 2015 | 35.69 | 36.05 | 34.93 | 34.97 | 930,753 | -0.71(-1.99%) |
May 19, 2015 | 35.50 | 36.69 | 35.38 | 35.68 | 2,251,483 | +0.42(+1.19%) |
May 18, 2015 | 34.72 | 35.32 | 34.08 | 35.26 | 1,300,482 | +0.48(+1.38%) |
May 15, 2015 | 34.71 | 34.84 | 33.85 | 34.78 | 1,478,067 | +0.12(+0.35%) |
May 14, 2015 | 35.19 | 35.54 | 34.52 | 34.66 | 1,127,467 | -0.41(-1.17%) |
May 13, 2015 | 35.14 | 35.45 | 34.82 | 35.07 | 1,155,820 | +0.19(+0.54%) |
May 12, 2015 | 35.91 | 35.97 | 34.66 | 34.88 | 1,997,615 | -0.66(-1.86%) |
May 11, 2015 | 36.39 | 36.59 | 35.40 | 35.54 | 2,179,196 | +0.21(+0.59%) |
May 08, 2015 | 35.30 | 35.60 | 34.77 | 35.33 | 2,388,082 | +0.36(+1.03%) |
May 07, 2015 | 36.18 | 36.55 | 34.83 | 34.97 | 3,068,126 | -1.32(-3.64%) |
May 06, 2015 | 37.07 | 37.25 | 36.02 | 36.29 | 1,429,930 | -0.66(-1.79%) |
May 05, 2015 | 38.00 | 38.15 | 36.80 | 36.95 | 1,314,706 | -0.76(-2.02%) |
May 04, 2015 | 36.90 | 38.30 | 36.89 | 37.71 | 1,805,605 | +1.00(+2.72%) |
May 01, 2015 | 37.87 | 37.89 | 36.66 | 36.71 | 2,288,751 | -0.74(-1.98%) |
Apr 30, 2015 | 39.75 | 40.73 | 36.78 | 37.45 | 5,857,400 | -2.48(-6.21%) |
Apr 29, 2015 | 41.21 | 43.20 | 39.75 | 39.93 | 11,409,102 | -11.37(-22.16%) |
Apr 28, 2015 | 49.02 | 51.66 | 48.39 | 51.30 | 1,830,652 | +2.07(+4.20%) |
Apr 27, 2015 | 50.42 | 51.20 | 49.12 | 49.23 | 1,848,113 | -2.05(-3.99%) |
Apr 24, 2015 | 52.25 | 53.57 | 50.70 | 51.27 | 2,305,452 | -3.30(-6.04%) |
Apr 23, 2015 | 53.81 | 54.72 | 53.43 | 54.57 | 1,018,345 | +0.97(+1.81%) |
Apr 22, 2015 | 53.66 | 54.07 | 52.59 | 53.60 | 770,572 | +0.17(+0.32%) |
Apr 21, 2015 | 56.36 | 56.85 | 53.06 | 53.43 | 1,805,039 | -2.94(-5.22%) |
Apr 20, 2015 | 55.74 | 56.83 | 55.40 | 56.37 | 847,360 | +0.78(+1.40%) |
Apr 17, 2015 | 57.50 | 57.57 | 54.67 | 55.59 | 1,330,391 | -2.41(-4.16%) |
Apr 16, 2015 | 61.40 | 62.58 | 57.93 | 58.00 | 1,489,339 | -3.43(-5.58%) |
Apr 15, 2015 | 58.03 | 61.79 | 57.81 | 61.43 | 1,692,428 | +3.37(+5.80%) |
Apr 14, 2015 | 56.60 | 58.30 | 55.82 | 58.06 | 764,831 | +1.10(+1.93%) |
Apr 13, 2015 | 57.00 | 57.80 | 56.91 | 56.96 | 603,773 | -0.10(-0.18%) |
Apr 10, 2015 | 56.86 | 57.37 | 56.21 | 57.06 | 594,151 | +0.28(+0.49%) |
Apr 09, 2015 | 56.47 | 57.17 | 55.80 | 56.78 | 645,989 | +0.13(+0.24%) |
Apr 08, 2015 | 54.45 | 56.95 | 54.45 | 56.65 | 697,600 | +2.02(+3.69%) |
Apr 07, 2015 | 53.38 | 55.77 | 53.38 | 54.63 | 860,170 | +1.25(+2.34%) |
Apr 06, 2015 | 52.34 | 53.89 | 51.86 | 53.38 | 1,407,183 | +0.49(+0.93%) |
Apr 02, 2015 | 53.23 | 52.89 | 52.89 | 52.89 | 1,099,100 | -0.31(-0.58%) |
Apr 01, 2015 | 52.43 | 53.77 | 52.18 | 53.20 | 1,310,889 | +0.42(+0.80%) |
Mar 31, 2015 | 53.20 | 53.35 | 51.50 | 52.78 | 1,747,338 | -0.88(-1.64%) |
Mar 30, 2015 | 54.72 | 54.90 | 52.84 | 53.66 | 1,491,455 | -1.06(-1.94%) |
Mar 27, 2015 | 57.25 | 57.41 | 54.39 | 54.72 | 1,578,563 | -2.66(-4.64%) |
Mar 26, 2015 | 58.04 | 58.40 | 56.90 | 57.38 | 701,707 | -0.86(-1.48%) |
Mar 25, 2015 | 59.58 | 60.10 | 58.03 | 58.24 | 965,725 | -1.63(-2.72%) |
Mar 24, 2015 | 59.33 | 60.41 | 59.07 | 59.87 | 557,937 | +0.54(+0.91%) |
Mar 23, 2015 | 58.49 | 59.91 | 58.00 | 59.33 | 535,958 | +0.44(+0.75%) |
Mar 20, 2015 | 58.61 | 59.01 | 57.92 | 58.89 | 637,732 | +0.51(+0.86%) |
Mar 19, 2015 | 59.07 | 59.15 | 57.73 | 58.38 | 581,688 | -0.87(-1.46%) |
Mar 18, 2015 | 57.17 | 60.91 | 56.69 | 59.25 | 1,474,051 | +1.64(+2.85%) |
Mar 17, 2015 | 57.44 | 58.20 | 57.37 | 57.61 | 643,568 | -0.34(-0.59%) |
Mar 16, 2015 | 57.77 | 58.11 | 56.55 | 57.95 | 776,228 | +0.16(+0.28%) |
Mar 13, 2015 | 58.86 | 59.39 | 57.64 | 57.79 | 882,014 | -1.62(-2.73%) |
Mar 12, 2015 | 60.70 | 60.85 | 58.30 | 59.41 | 1,191,665 | -1.68(-2.75%) |
Mar 11, 2015 | 59.54 | 61.82 | 58.90 | 61.09 | 839,132 | +0.97(+1.61%) |
Mar 10, 2015 | 60.61 | 61.35 | 59.65 | 60.12 | 672,709 | -1.29(-2.09%) |
Mar 09, 2015 | 62.01 | 63.31 | 60.45 | 61.41 | 700,278 | -0.94(-1.50%) |
Mar 06, 2015 | 63.92 | 64.19 | 61.96 | 62.34 | 854,039 | -1.97(-3.06%) |
Mar 05, 2015 | 62.15 | 64.96 | 61.80 | 64.31 | 1,115,641 | +2.44(+3.94%) |
Mar 04, 2015 | 61.46 | 62.09 | 59.58 | 61.87 | 1,348,650 | +0.10(+0.17%) |
Mar 03, 2015 | 62.59 | 63.39 | 61.75 | 61.77 | 945,112 | -1.13(-1.80%) |
Mar 02, 2015 | 64.76 | 65.23 | 62.45 | 62.90 | 1,477,603 | +0.84(+1.35%) |
Feb 27, 2015 | 61.83 | 62.52 | 61.05 | 62.06 | 803,984 | +0.61(+0.99%) |
Feb 26, 2015 | 60.50 | 63.15 | 60.31 | 61.45 | 940,507 | +0.26(+0.42%) |
Feb 25, 2015 | 61.93 | 62.30 | 60.10 | 61.19 | 1,068,808 | -1.13(-1.81%) |
Feb 24, 2015 | 62.83 | 63.30 | 61.50 | 62.32 | 547,456 | -0.28(-0.45%) |
Feb 23, 2015 | 63.74 | 63.88 | 62.15 | 62.60 | 628,077 | -1.28(-2.00%) |
Feb 20, 2015 | 62.75 | 63.96 | 62.18 | 63.88 | 665,484 | +1.29(+2.06%) |
Feb 19, 2015 | 61.35 | 63.46 | 61.13 | 62.59 | 877,252 | +1.10(+1.79%) |
Feb 18, 2015 | 63.13 | 63.46 | 61.13 | 61.49 | 1,026,820 | -2.05(-3.23%) |
Feb 17, 2015 | 67.00 | 67.25 | 63.04 | 63.54 | 1,478,107 | -3.62(-5.39%) |
Feb 13, 2015 | 67.13 | 67.16 | 67.16 | 67.16 | 882,800 | -0.34(-0.50%) |
Feb 12, 2015 | 66.02 | 67.55 | 65.52 | 67.50 | 946,397 | +1.54(+2.33%) |
Feb 11, 2015 | 64.33 | 66.09 | 63.30 | 65.96 | 1,074,482 | +2.08(+3.26%) |
Feb 10, 2015 | 63.58 | 64.43 | 62.91 | 63.88 | 1,063,902 | +0.91(+1.45%) |
Feb 09, 2015 | 60.86 | 63.54 | 60.63 | 62.97 | 1,172,729 | +1.60(+2.61%) |
Feb 06, 2015 | 62.61 | 63.30 | 60.53 | 61.37 | 1,124,219 | -0.97(-1.56%) |
Feb 05, 2015 | 59.00 | 63.01 | 58.80 | 62.34 | 2,837,566 | +3.96(+6.78%) |
Feb 04, 2015 | 57.68 | 59.60 | 56.52 | 58.38 | 3,314,968 | +1.02(+1.78%) |
Feb 03, 2015 | 57.00 | 57.75 | 51.55 | 57.36 | 23,280,104 | -22.72(-28.37%) |
Feb 02, 2015 | 80.36 | 81.00 | 78.70 | 80.08 | 1,715,500 | +0.59(+0.74%) |
Jan 30, 2015 | 77.35 | 80.23 | 77.25 | 79.49 | 660,546 | +1.18(+1.51%) |
Jan 29, 2015 | 79.32 | 80.75 | 76.33 | 78.31 | 982,396 | -0.73(-0.92%) |
Jan 28, 2015 | 81.64 | 82.79 | 78.87 | 79.04 | 1,188,289 | -1.13(-1.41%) |
Jan 27, 2015 | 78.51 | 80.26 | 78.00 | 80.17 | 872,786 | +0.82(+1.03%) |
Jan 26, 2015 | 77.34 | 80.60 | 77.11 | 79.35 | 1,159,533 | +2.24(+2.90%) |
Jan 23, 2015 | 76.18 | 77.16 | 75.88 | 77.11 | 869,036 | +1.10(+1.45%) |
Jan 22, 2015 | 76.07 | 76.41 | 74.23 | 76.01 | 883,997 | +0.82(+1.09%) |
Jan 21, 2015 | 71.33 | 75.29 | 71.33 | 75.19 | 1,025,994 | +3.56(+4.98%) |
Jan 20, 2015 | 73.01 | 73.30 | 71.54 | 71.62 | 1,296,092 | -1.11(-1.53%) |
Jan 16, 2015 | 70.05 | 72.99 | 70.04 | 72.74 | 1,320,123 | +2.72(+3.88%) |
Jan 15, 2015 | 73.11 | 73.42 | 70.01 | 70.02 | 1,411,451 | -3.17(-4.33%) |
Jan 14, 2015 | 73.77 | 74.35 | 72.25 | 73.19 | 1,483,674 | -1.67(-2.23%) |
Jan 13, 2015 | 76.60 | 77.00 | 73.87 | 74.86 | 717,673 | -0.79(-1.04%) |
Jan 12, 2015 | 79.58 | 79.58 | 74.79 | 75.65 | 908,436 | -2.11(-2.71%) |
Jan 09, 2015 | 79.51 | 79.92 | 76.85 | 77.76 | 928,162 | -1.49(-1.88%) |
Jan 08, 2015 | 79.11 | 80.13 | 77.98 | 79.25 | 846,827 | +1.49(+1.92%) |
Jan 07, 2015 | 77.41 | 78.76 | 77.07 | 77.76 | 848,070 | +1.38(+1.81%) |
Jan 06, 2015 | 77.33 | 78.58 | 73.77 | 76.38 | 1,925,170 | -0.63(-0.82%) |
Jan 05, 2015 | 80.38 | 81.00 | 76.08 | 77.01 | 1,562,051 | -4.04(-4.98%) |
Jan 02, 2015 | 83.71 | 84.47 | 80.13 | 81.05 | 848,199 | -2.06(-2.48%) |
Dec 31, 2014 | 81.92 | 83.11 | 83.11 | 83.11 | 1,632,100 | +1.47(+1.80%) |
Dec 30, 2014 | 82.00 | 83.79 | 81.23 | 81.64 | 1,872,822 | -1.01(-1.22%) |
Dec 29, 2014 | 84.01 | 84.81 | 82.33 | 82.65 | 1,714,671 | -1.23(-1.47%) |
Dec 26, 2014 | 81.46 | 84.91 | 80.41 | 83.88 | 1,965,129 | +2.76(+3.40%) |
Dec 24, 2014 | 80.88 | 81.12 | 81.12 | 81.12 | 656,100 | +0.24(+0.30%) |
Dec 23, 2014 | 82.60 | 83.74 | 80.58 | 80.88 | 792,169 | -1.72(-2.08%) |
Dec 22, 2014 | 82.01 | 83.28 | 80.43 | 82.60 | 1,275,748 | +1.45(+1.79%) |
Dec 19, 2014 | 78.00 | 81.41 | 76.60 | 81.15 | 2,109,131 | +2.51(+3.19%) |
Dec 18, 2014 | 82.96 | 82.96 | 76.91 | 78.64 | 2,917,827 | -2.37(-2.93%) |
Dec 17, 2014 | 79.20 | 81.98 | 78.53 | 81.01 | 2,596,003 | +1.94(+2.45%) |
Dec 16, 2014 | 83.76 | 83.76 | 78.94 | 79.07 | 3,101,796 | -4.84(-5.77%) |
Dec 15, 2014 | 87.17 | 87.75 | 83.70 | 83.91 | 1,693,557 | -2.40(-2.78%) |
Dec 12, 2014 | 86.50 | 87.89 | 85.51 | 86.31 | 1,141,522 | -0.67(-0.77%) |
Dec 11, 2014 | 86.60 | 91.42 | 86.30 | 86.98 | 1,513,745 | +0.85(+0.99%) |
Dec 10, 2014 | 88.13 | 89.06 | 85.51 | 86.13 | 2,221,609 | -2.18(-2.47%) |
Dec 09, 2014 | 86.57 | 88.52 | 85.00 | 88.31 | 1,487,212 | +0.26(+0.30%) |
Dec 08, 2014 | 93.12 | 94.17 | 88.00 | 88.05 | 1,816,115 | -5.20(-5.58%) |
Dec 05, 2014 | 92.59 | 94.54 | 92.45 | 93.25 | 1,019,964 | +0.76(+0.82%) |
Dec 04, 2014 | 92.90 | 94.80 | 92.36 | 92.49 | 1,261,973 | -0.50(-0.54%) |
Dec 03, 2014 | 96.25 | 96.70 | 91.77 | 92.99 | 2,923,310 | -3.81(-3.94%) |
Dec 02, 2014 | 97.00 | 98.57 | 96.27 | 96.80 | 1,292,916 | -0.52(-0.53%) |
Dec 01, 2014 | 101.52 | 102.36 | 97.14 | 97.32 | 1,560,581 | -4.65(-4.56%) |
Nov 28, 2014 | 101.88 | 102.94 | 100.60 | 101.97 | 508,306 | -0.09(-0.09%) |
Nov 26, 2014 | 104.51 | 102.06 | 102.06 | 102.06 | 1,516,900 | -2.47(-2.36%) |
Nov 25, 2014 | 105.34 | 106.00 | 103.73 | 104.53 | 1,092,874 | -0.01(-0.01%) |
Nov 24, 2014 | 102.72 | 105.16 | 102.61 | 104.54 | 1,493,233 | +2.12(+2.07%) |
Nov 21, 2014 | 103.30 | 103.50 | 101.72 | 102.42 | 813,934 | +0.47(+0.46%) |
Nov 20, 2014 | 102.62 | 103.55 | 101.17 | 101.95 | 1,254,839 | -1.26(-1.22%) |
Nov 19, 2014 | 104.80 | 105.38 | 102.91 | 103.21 | 1,000,022 | -1.59(-1.52%) |
Nov 18, 2014 | 104.57 | 106.86 | 104.51 | 104.80 | 706,285 | +0.64(+0.61%) |
Nov 17, 2014 | 105.17 | 106.78 | 103.45 | 104.16 | 697,043 | -0.69(-0.66%) |
Nov 14, 2014 | 101.15 | 105.91 | 101.15 | 104.85 | 1,059,924 | +3.74(+3.70%) |
Nov 13, 2014 | 101.50 | 103.23 | 100.70 | 101.11 | 1,545,937 | -0.96(-0.94%) |
Nov 12, 2014 | 100.94 | 102.11 | 98.84 | 102.07 | 2,257,026 | -0.01(-0.01%) |
Nov 11, 2014 | 105.00 | 105.75 | 100.89 | 102.08 | 1,747,070 | -2.81(-2.68%) |
Nov 10, 2014 | 103.80 | 105.39 | 103.00 | 104.89 | 1,403,316 | +1.82(+1.77%) |
Nov 07, 2014 | 105.88 | 106.32 | 101.65 | 103.07 | 2,273,909 | -3.26(-3.07%) |
Nov 06, 2014 | 108.82 | 109.11 | 105.00 | 106.33 | 2,561,601 | -1.83(-1.69%) |
Nov 05, 2014 | 112.50 | 113.49 | 103.13 | 108.16 | 6,618,511 | -13.09(-10.80%) |
Nov 04, 2014 | 122.10 | 123.50 | 120.48 | 121.25 | 989,874 | -1.32(-1.08%) |
Nov 03, 2014 | 120.36 | 125.00 | 119.51 | 122.57 | 1,184,688 | +2.21(+1.84%) |
Oct 31, 2014 | 117.06 | 120.50 | 116.25 | 120.36 | 1,127,612 | +4.95(+4.29%) |
Oct 30, 2014 | 115.32 | 116.96 | 114.13 | 115.41 | 842,300 | -1.42(-1.22%) |
Oct 29, 2014 | 117.59 | 117.59 | 110.31 | 116.83 | 2,627,943 | -0.97(-0.82%) |
Oct 28, 2014 | 117.20 | 118.50 | 116.52 | 117.80 | 1,092,654 | +1.55(+1.33%) |
Oct 27, 2014 | 117.11 | 117.53 | 117.53 | 116.25 | 768,074 | -1.28(-1.09%) |
Oct 24, 2014 | 117.90 | 118.75 | 116.99 | 117.53 | 500,770 | +0.05(+0.04%) |
Oct 23, 2014 | 117.05 | 118.42 | 115.01 | 117.48 | 799,035 | +1.66(+1.43%) |
Oct 22, 2014 | 116.68 | 117.76 | 114.64 | 115.82 | 1,293,112 | -4.16(-3.47%) |
Oct 21, 2014 | 118.51 | 121.20 | 117.40 | 119.98 | 755,943 | +2.75(+2.35%) |
Oct 20, 2014 | 118.35 | 118.35 | 114.27 | 117.23 | 918,979 | -0.92(-0.78%) |
Oct 17, 2014 | 118.50 | 120.76 | 117.06 | 118.15 | 888,485 | +0.65(+0.55%) |
Oct 16, 2014 | 111.89 | 119.38 | 111.45 | 117.50 | 1,241,477 | +3.68(+3.23%) |
Oct 15, 2014 | 109.00 | 114.40 | 108.41 | 113.82 | 1,005,264 | +3.12(+2.82%) |
Oct 14, 2014 | 108.47 | 114.23 | 108.47 | 110.70 | 973,337 | +3.51(+3.27%) |
Oct 13, 2014 | 105.70 | 109.98 | 104.86 | 107.19 | 1,011,134 | +1.52(+1.44%) |
Oct 10, 2014 | 110.44 | 112.11 | 105.57 | 105.67 | 1,564,671 | -6.52(-5.81%) |
Oct 09, 2014 | 116.90 | 117.25 | 111.49 | 112.19 | 1,180,593 | -5.20(-4.43%) |
Oct 08, 2014 | 114.39 | 117.75 | 113.08 | 117.39 | 795,263 | +3.85(+3.39%) |
Oct 07, 2014 | 114.73 | 115.96 | 113.50 | 113.54 | 590,120 | -1.44(-1.25%) |
Oct 06, 2014 | 117.70 | 118.00 | 114.38 | 114.98 | 491,578 | -1.83(-1.57%) |
Oct 03, 2014 | 115.84 | 118.94 | 115.25 | 116.81 | 864,242 | +1.76(+1.53%) |
Oct 02, 2014 | 116.92 | 118.47 | 112.89 | 115.05 | 1,170,696 | -1.21(-1.04%) |
Oct 01, 2014 | 120.62 | 120.99 | 113.72 | 116.26 | 2,109,738 | -4.52(-3.74%) |
Sep 30, 2014 | 122.35 | 122.74 | 120.00 | 120.78 | 589,842 | -1.37(-1.12%) |
Sep 29, 2014 | 120.34 | 122.98 | 120.01 | 122.15 | 486,530 | +0.02(+0.02%) |
Sep 26, 2014 | 121.03 | 122.66 | 121.01 | 122.13 | 535,599 | +1.61(+1.34%) |
Sep 25, 2014 | 123.71 | 123.94 | 119.07 | 120.52 | 1,137,960 | -3.89(-3.13%) |
Sep 24, 2014 | 123.48 | 124.78 | 122.69 | 124.41 | 440,113 | +1.91(+1.56%) |
Sep 23, 2014 | 120.33 | 124.04 | 120.33 | 122.50 | 721,715 | +0.13(+0.11%) |
Sep 22, 2014 | 125.36 | 125.50 | 120.72 | 122.37 | 1,121,011 | -3.69(-2.93%) |
Sep 19, 2014 | 129.51 | 129.80 | 124.54 | 126.06 | 1,418,401 | -3.22(-2.49%) |
Sep 18, 2014 | 128.81 | 130.83 | 126.31 | 129.28 | 1,478,343 | +0.63(+0.49%) |
Sep 17, 2014 | 124.00 | 130.59 | 123.73 | 128.65 | 2,241,986 | +4.52(+3.64%) |
Sep 16, 2014 | 121.00 | 124.42 | 120.40 | 124.13 | 1,073,370 | +2.55(+2.10%) |
Sep 15, 2014 | 124.00 | 124.00 | 120.16 | 121.58 | 1,230,832 | -2.58(-2.08%) |
Sep 12, 2014 | 125.00 | 125.24 | 122.88 | 124.16 | 894,747 | -1.47(-1.17%) |
Sep 11, 2014 | 123.45 | 126.56 | 122.55 | 125.63 | 1,286,297 | +2.08(+1.68%) |
Sep 10, 2014 | 119.46 | 123.71 | 119.10 | 123.55 | 897,865 | +4.41(+3.70%) |
Sep 09, 2014 | 121.78 | 123.05 | 118.47 | 119.14 | 1,163,998 | -1.49(-1.24%) |
Sep 08, 2014 | 120.35 | 124.50 | 120.00 | 120.63 | 897,950 | -0.13(-0.11%) |
Sep 05, 2014 | 121.00 | 121.05 | 116.71 | 120.76 | 1,104,798 | -0.32(-0.26%) |
Sep 04, 2014 | 121.01 | 122.83 | 120.14 | 121.08 | 1,290,577 | +1.18(+0.98%) |
Sep 03, 2014 | 121.13 | 121.50 | 118.21 | 119.90 | 853,542 | -0.88(-0.73%) |
Sep 02, 2014 | 120.54 | 121.75 | 119.68 | 120.78 | 1,089,286 | +0.82(+0.68%) |
Aug 29, 2014 | 119.70 | 119.96 | 119.96 | 119.96 | 1,112,500 | +2.17(+1.84%) |
Aug 28, 2014 | 117.06 | 119.19 | 116.50 | 117.79 | 794,751 | -0.16(-0.14%) |
Aug 27, 2014 | 116.38 | 118.47 | 114.50 | 117.95 | 1,188,195 | +2.01(+1.73%) |
Aug 26, 2014 | 114.96 | 116.90 | 114.70 | 115.94 | 580,988 | +0.98(+0.85%) |
Aug 25, 2014 | 116.44 | 117.00 | 114.25 | 114.96 | 806,996 | -0.61(-0.53%) |
Aug 22, 2014 | 111.01 | 115.94 | 110.90 | 115.57 | 1,491,943 | +4.47(+4.02%) |
Aug 21, 2014 | 111.20 | 111.40 | 110.00 | 111.10 | 570,716 | +0.49(+0.44%) |
Aug 20, 2014 | 110.05 | 111.54 | 109.72 | 110.61 | 362,363 | -0.10(-0.09%) |
Aug 19, 2014 | 110.90 | 111.92 | 109.75 | 110.71 | 462,468 | +0.09(+0.08%) |
Aug 18, 2014 | 109.99 | 110.90 | 108.33 | 110.62 | 519,553 | +1.38(+1.26%) |
Aug 15, 2014 | 109.71 | 110.86 | 107.53 | 109.24 | 698,495 | -0.21(-0.19%) |
Aug 14, 2014 | 112.40 | 112.52 | 108.23 | 109.45 | 1,114,381 | -3.12(-2.77%) |
Aug 13, 2014 | 114.33 | 114.49 | 110.82 | 112.57 | 1,641,153 | -1.67(-1.46%) |
Aug 12, 2014 | 114.50 | 115.48 | 112.04 | 114.24 | 865,215 | -0.87(-0.76%) |
Aug 11, 2014 | 114.57 | 117.20 | 113.07 | 115.11 | 1,081,702 | +0.72(+0.63%) |
Aug 08, 2014 | 114.51 | 115.65 | 112.56 | 114.39 | 1,586,571 | +0.70(+0.62%) |
Aug 07, 2014 | 109.85 | 120.86 | 109.00 | 113.69 | 8,224,174 | +14.78(+14.94%) |
Aug 06, 2014 | 96.48 | 99.68 | 96.26 | 98.91 | 1,292,394 | +1.78(+1.83%) |
Aug 05, 2014 | 98.00 | 98.71 | 95.38 | 97.13 | 1,207,866 | -1.17(-1.19%) |
Aug 04, 2014 | 98.42 | 100.37 | 97.01 | 98.30 | 839,231 | +0.18(+0.18%) |