Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.00 | 65.90 | 57.95 | 65.60 | 246,852 | +2.60(+4.13%) |
Oct 30, 2014 | 64.90 | 65.90 | 61.00 | 63.00 | 168,693 | -3.40(-5.12%) |
Oct 29, 2014 | 63.50 | 68.10 | 63.10 | 66.40 | 206,719 | +3.20(+5.06%) |
Oct 28, 2014 | 59.60 | 63.70 | 59.50 | 63.20 | 169,192 | +3.60(+6.04%) |
Oct 27, 2014 | 60.60 | 63.10 | 63.10 | 59.60 | 238,538 | -3.50(-5.55%) |
Oct 24, 2014 | 62.10 | 63.30 | 60.20 | 63.10 | 145,623 | +0.40(+0.64%) |
Oct 23, 2014 | 60.20 | 64.60 | 59.10 | 62.70 | 182,091 | +3.00(+5.03%) |
Oct 22, 2014 | 63.30 | 65.20 | 59.50 | 59.70 | 321,577 | -3.20(-5.09%) |
Oct 21, 2014 | 59.50 | 64.90 | 59.00 | 62.90 | 240,063 | +3.40(+5.71%) |
Oct 20, 2014 | 58.70 | 60.40 | 56.70 | 59.50 | 234,236 | +0.00(+0.00%) |
Oct 17, 2014 | 63.50 | 69.80 | 58.80 | 59.50 | 325,875 | -0.70(-1.16%) |
Oct 16, 2014 | 52.40 | 63.80 | 51.50 | 60.20 | 369,485 | +5.40(+9.85%) |
Oct 15, 2014 | 51.10 | 55.00 | 47.70 | 54.80 | 411,763 | +3.00(+5.79%) |
Oct 14, 2014 | 59.00 | 60.00 | 51.30 | 51.80 | 368,763 | -4.30(-7.66%) |
Oct 13, 2014 | 65.70 | 68.50 | 56.00 | 56.10 | 399,980 | -10.80(-16.14%) |
Oct 10, 2014 | 70.30 | 71.70 | 66.40 | 66.90 | 256,306 | -4.00(-5.64%) |
Oct 09, 2014 | 76.10 | 76.10 | 70.20 | 70.90 | 153,943 | -6.40(-8.28%) |
Oct 08, 2014 | 74.40 | 77.50 | 72.30 | 77.30 | 280,617 | +2.00(+2.66%) |
Oct 07, 2014 | 74.30 | 77.80 | 73.60 | 75.30 | 187,056 | -0.40(-0.53%) |
Oct 06, 2014 | 81.10 | 82.20 | 75.30 | 75.70 | 244,712 | -5.30(-6.54%) |
Oct 03, 2014 | 84.30 | 84.70 | 81.00 | 81.00 | 80,417 | -3.40(-4.03%) |
Oct 02, 2014 | 84.90 | 84.90 | 77.70 | 84.40 | 281,904 | -1.40(-1.63%) |
Oct 01, 2014 | 88.60 | 89.90 | 85.00 | 85.80 | 168,010 | -2.30(-2.61%) |
Sep 30, 2014 | 93.80 | 93.90 | 87.50 | 88.10 | 283,526 | -5.80(-6.18%) |
Sep 29, 2014 | 91.40 | 94.70 | 90.00 | 93.90 | 192,295 | +3.20(+3.53%) |
Sep 26, 2014 | 88.30 | 90.70 | 86.90 | 90.70 | 170,697 | +2.80(+3.19%) |
Sep 25, 2014 | 91.80 | 92.40 | 87.80 | 87.90 | 172,403 | -4.60(-4.97%) |
Sep 24, 2014 | 92.30 | 94.20 | 89.60 | 92.50 | 134,900 | +0.30(+0.33%) |
Sep 23, 2014 | 90.00 | 94.20 | 89.70 | 92.20 | 115,317 | +1.90(+2.10%) |
Sep 22, 2014 | 91.10 | 91.40 | 89.70 | 90.30 | 119,644 | -1.90(-2.06%) |
Sep 19, 2014 | 93.60 | 94.00 | 91.30 | 92.20 | 153,030 | -0.40(-0.43%) |
Sep 18, 2014 | 96.00 | 96.10 | 92.30 | 92.60 | 149,281 | -2.40(-2.53%) |
Sep 17, 2014 | 93.60 | 95.70 | 93.30 | 95.00 | 148,028 | +1.20(+1.28%) |
Sep 16, 2014 | 92.30 | 95.40 | 92.00 | 93.80 | 130,909 | +0.90(+0.97%) |
Sep 15, 2014 | 93.20 | 93.20 | 90.70 | 92.90 | 129,776 | -0.70(-0.75%) |
Sep 12, 2014 | 95.10 | 95.40 | 91.90 | 93.60 | 165,109 | -0.50(-0.53%) |
Sep 11, 2014 | 92.30 | 96.00 | 90.60 | 94.10 | 250,631 | +2.00(+2.17%) |
Sep 10, 2014 | 93.80 | 95.30 | 92.00 | 92.10 | 1,001,222 | +0.70(+0.77%) |
Sep 09, 2014 | 93.00 | 96.20 | 90.20 | 91.40 | 202,085 | -1.60(-1.72%) |
Sep 08, 2014 | 96.00 | 96.20 | 91.10 | 93.00 | 186,028 | -7.60(-7.55%) |
Sep 05, 2014 | 100.60 | 103.70 | 99.90 | 100.60 | 112,562 | -0.30(-0.30%) |
Sep 04, 2014 | 108.60 | 108.60 | 99.80 | 100.90 | 129,742 | -7.10(-6.57%) |
Sep 03, 2014 | 107.20 | 109.50 | 104.50 | 108.00 | 130,099 | +4.10(+3.95%) |
Sep 02, 2014 | 110.30 | 110.30 | 102.40 | 103.90 | 141,419 | -3.40(-3.17%) |
Aug 29, 2014 | 104.60 | 107.30 | 107.30 | 107.30 | 78,700 | +3.40(+3.27%) |
Aug 28, 2014 | 103.10 | 104.00 | 101.50 | 103.90 | 38,180 | +0.70(+0.68%) |
Aug 27, 2014 | 103.50 | 105.35 | 101.30 | 103.20 | 50,267 | +0.10(+0.10%) |
Aug 26, 2014 | 102.90 | 104.25 | 102.90 | 103.10 | 79,007 | +0.90(+0.88%) |
Aug 25, 2014 | 98.00 | 103.30 | 97.80 | 102.20 | 98,709 | +4.60(+4.71%) |
Aug 22, 2014 | 96.10 | 98.00 | 93.90 | 97.60 | 73,301 | +0.70(+0.72%) |
Aug 21, 2014 | 95.00 | 97.80 | 92.10 | 96.90 | 76,620 | +1.80(+1.89%) |
Aug 20, 2014 | 93.30 | 95.70 | 92.60 | 95.10 | 66,229 | +1.70(+1.82%) |
Aug 19, 2014 | 93.30 | 94.90 | 93.00 | 93.40 | 42,397 | +0.30(+0.32%) |
Aug 18, 2014 | 96.80 | 96.80 | 90.50 | 93.10 | 83,226 | -2.80(-2.92%) |
Aug 15, 2014 | 93.90 | 96.30 | 92.80 | 95.90 | 62,515 | +3.20(+3.45%) |
Aug 14, 2014 | 99.00 | 99.00 | 92.00 | 92.70 | 134,828 | -6.40(-6.46%) |
Aug 13, 2014 | 97.00 | 100.80 | 97.00 | 99.10 | 85,531 | +2.80(+2.91%) |
Aug 12, 2014 | 99.80 | 100.40 | 96.00 | 96.30 | 79,724 | -3.40(-3.41%) |
Aug 11, 2014 | 103.40 | 106.10 | 99.45 | 99.70 | 122,594 | -2.90(-2.83%) |
Aug 08, 2014 | 91.80 | 100.70 | 91.30 | 102.60 | 126,650 | +11.40(+12.50%) |
Aug 07, 2014 | 90.50 | 94.50 | 84.60 | 91.20 | 256,961 | -3.30(-3.49%) |
Aug 06, 2014 | 92.70 | 96.80 | 91.90 | 94.50 | 99,958 | +1.20(+1.29%) |
Aug 05, 2014 | 101.00 | 101.20 | 93.00 | 93.30 | 148,896 | -8.10(-7.99%) |
Aug 04, 2014 | 96.50 | 102.10 | 96.50 | 101.40 | 81,543 | +5.10(+5.30%) |
Aug 01, 2014 | 98.10 | 99.70 | 94.00 | 96.30 | 134,250 | -2.50(-2.53%) |
Jul 31, 2014 | 106.70 | 106.80 | 98.30 | 98.80 | 140,455 | -9.40(-8.69%) |
Jul 30, 2014 | 108.90 | 110.00 | 106.00 | 108.20 | 79,085 | +0.30(+0.28%) |
Jul 29, 2014 | 107.40 | 111.09 | 105.50 | 107.90 | 80,026 | +1.40(+1.31%) |
Jul 28, 2014 | 110.00 | 110.80 | 105.90 | 106.50 | 86,458 | -3.60(-3.27%) |
Jul 25, 2014 | 113.30 | 113.90 | 109.30 | 110.10 | 89,059 | -4.20(-3.67%) |
Jul 24, 2014 | 117.00 | 117.38 | 113.30 | 114.30 | 78,883 | -2.40(-2.06%) |
Jul 23, 2014 | 115.60 | 116.80 | 112.90 | 116.70 | 64,828 | +1.70(+1.48%) |
Jul 22, 2014 | 111.80 | 115.70 | 110.80 | 115.00 | 70,051 | +3.50(+3.14%) |
Jul 21, 2014 | 111.70 | 112.70 | 109.03 | 111.50 | 60,882 | -0.20(-0.18%) |
Jul 18, 2014 | 108.00 | 112.40 | 107.10 | 111.70 | 61,551 | +3.60(+3.33%) |
Jul 17, 2014 | 110.70 | 112.30 | 107.60 | 108.10 | 57,965 | -2.80(-2.52%) |
Jul 16, 2014 | 107.10 | 112.20 | 107.10 | 110.90 | 89,840 | +4.90(+4.62%) |
Jul 15, 2014 | 112.70 | 113.00 | 105.60 | 106.00 | 112,077 | -7.10(-6.28%) |
Jul 14, 2014 | 110.50 | 114.00 | 110.12 | 113.10 | 59,535 | +3.70(+3.38%) |
Jul 11, 2014 | 116.40 | 117.20 | 109.07 | 109.40 | 107,830 | -7.00(-6.01%) |
Jul 10, 2014 | 117.00 | 118.20 | 114.24 | 116.40 | 77,679 | -2.60(-2.18%) |
Jul 09, 2014 | 116.30 | 119.50 | 115.40 | 119.00 | 68,063 | +2.40(+2.06%) |
Jul 08, 2014 | 115.20 | 117.10 | 112.40 | 116.60 | 76,387 | +1.30(+1.13%) |
Jul 07, 2014 | 118.90 | 119.50 | 115.20 | 115.30 | 60,703 | -2.60(-2.21%) |
Jul 03, 2014 | 117.70 | 117.90 | 117.90 | 117.90 | 38,900 | +0.50(+0.43%) |
Jul 02, 2014 | 120.00 | 120.90 | 113.30 | 117.40 | 120,126 | -2.00(-1.68%) |
Jul 01, 2014 | 118.20 | 120.00 | 116.50 | 119.40 | 127,939 | +2.90(+2.49%) |
Jun 30, 2014 | 113.50 | 117.50 | 112.10 | 116.50 | 107,039 | +3.10(+2.73%) |
Jun 27, 2014 | 110.50 | 113.40 | 110.00 | 113.40 | 77,932 | +2.70(+2.44%) |
Jun 26, 2014 | 111.60 | 111.80 | 109.10 | 110.70 | 64,893 | -0.90(-0.81%) |
Jun 25, 2014 | 107.10 | 112.70 | 107.00 | 111.60 | 84,710 | +3.60(+3.33%) |
Jun 24, 2014 | 114.40 | 115.70 | 107.90 | 108.00 | 109,243 | -6.40(-5.59%) |
Jun 23, 2014 | 112.40 | 115.35 | 109.70 | 114.40 | 103,110 | +0.90(+0.79%) |
Jun 20, 2014 | 111.90 | 113.80 | 108.60 | 113.50 | 787,105 | +2.30(+2.07%) |
Jun 19, 2014 | 111.70 | 111.70 | 108.80 | 111.20 | 85,330 | +0.10(+0.09%) |
Jun 18, 2014 | 106.50 | 111.20 | 106.50 | 111.10 | 88,892 | +4.30(+4.03%) |
Jun 17, 2014 | 105.20 | 107.52 | 104.30 | 106.80 | 51,146 | +1.20(+1.14%) |
Jun 16, 2014 | 105.70 | 107.20 | 103.72 | 105.60 | 60,499 | +0.20(+0.19%) |
Jun 13, 2014 | 108.50 | 108.50 | 102.35 | 105.40 | 126,872 | -2.70(-2.50%) |
Jun 12, 2014 | 109.70 | 112.40 | 106.00 | 108.10 | 79,686 | -1.50(-1.37%) |
Jun 11, 2014 | 108.40 | 109.60 | 106.10 | 109.60 | 88,734 | +1.90(+1.76%) |
Jun 10, 2014 | 109.10 | 110.40 | 105.60 | 107.70 | 60,589 | +2.30(+2.18%) |
Jun 06, 2014 | 104.40 | 106.30 | 104.10 | 105.40 | 45,251 | +0.90(+0.86%) |
Jun 05, 2014 | 103.90 | 104.90 | 101.40 | 104.50 | 61,989 | +1.20(+1.16%) |
Jun 04, 2014 | 104.90 | 105.00 | 101.70 | 103.30 | 70,929 | -2.20(-2.09%) |
Jun 03, 2014 | 104.90 | 106.20 | 103.55 | 105.50 | 42,786 | +0.30(+0.29%) |
Jun 02, 2014 | 105.70 | 107.00 | 103.00 | 105.20 | 72,261 | -0.30(-0.28%) |
May 30, 2014 | 107.50 | 107.50 | 104.50 | 105.50 | 60,896 | +0.90(+0.86%) |
May 29, 2014 | 102.20 | 105.10 | 100.70 | 104.60 | 46,280 | +3.10(+3.05%) |
May 28, 2014 | 101.00 | 102.15 | 98.70 | 101.50 | 38,978 | +0.40(+0.40%) |
May 27, 2014 | 102.70 | 104.10 | 100.13 | 101.10 | 44,631 | -0.80(-0.79%) |
May 23, 2014 | 104.70 | 101.90 | 101.90 | 101.90 | 48,950 | -3.40(-3.23%) |
May 22, 2014 | 104.50 | 107.70 | 103.70 | 105.30 | 59,307 | +1.70(+1.64%) |
May 21, 2014 | 101.40 | 105.20 | 100.60 | 103.60 | 108,929 | +5.10(+5.18%) |
May 20, 2014 | 100.70 | 100.90 | 97.20 | 98.50 | 72,364 | -2.00(-1.99%) |
May 19, 2014 | 97.60 | 102.70 | 97.60 | 100.50 | 66,100 | +3.00(+3.08%) |
May 16, 2014 | 98.40 | 99.40 | 96.40 | 97.50 | 64,370 | -1.20(-1.22%) |
May 15, 2014 | 99.00 | 99.40 | 95.60 | 98.70 | 57,192 | -0.90(-0.90%) |
May 14, 2014 | 101.50 | 103.10 | 99.30 | 99.60 | 74,094 | -2.30(-2.26%) |
May 13, 2014 | 103.90 | 104.30 | 100.70 | 101.90 | 121,768 | +0.20(+0.20%) |
May 12, 2014 | 99.00 | 103.30 | 96.30 | 101.70 | 161,212 | +7.00(+7.39%) |
May 09, 2014 | 93.10 | 99.80 | 92.70 | 94.70 | 143,998 | +5.70(+6.40%) |
May 08, 2014 | 91.00 | 92.60 | 87.40 | 89.00 | 83,907 | -2.50(-2.73%) |
May 07, 2014 | 92.30 | 92.70 | 88.40 | 91.50 | 38,280 | +0.40(+0.44%) |
May 06, 2014 | 92.40 | 94.60 | 90.90 | 91.10 | 34,876 | -2.00(-2.15%) |
May 05, 2014 | 92.40 | 93.80 | 90.80 | 93.10 | 33,893 | +0.00(+0.00%) |
May 02, 2014 | 91.30 | 93.40 | 90.60 | 93.10 | 31,417 | +2.20(+2.42%) |
May 01, 2014 | 91.40 | 91.90 | 88.80 | 90.90 | 49,998 | -0.90(-0.98%) |
Apr 30, 2014 | 90.80 | 92.90 | 88.30 | 91.80 | 52,104 | +0.30(+0.33%) |
Apr 29, 2014 | 90.30 | 94.10 | 90.30 | 91.50 | 36,927 | +2.10(+2.35%) |
Apr 28, 2014 | 93.60 | 94.10 | 87.20 | 89.40 | 74,504 | -3.50(-3.77%) |
Apr 25, 2014 | 95.40 | 95.90 | 92.80 | 92.90 | 64,787 | -3.20(-3.33%) |
Apr 24, 2014 | 96.00 | 98.25 | 94.05 | 96.10 | 52,079 | +0.50(+0.52%) |
Apr 23, 2014 | 91.50 | 98.40 | 90.70 | 95.60 | 93,706 | +4.30(+4.71%) |
Apr 22, 2014 | 95.40 | 95.40 | 90.00 | 91.30 | 75,210 | -4.40(-4.60%) |
Apr 21, 2014 | 95.90 | 96.40 | 91.20 | 95.70 | 75,954 | +0.50(+0.53%) |
Apr 17, 2014 | 93.10 | 95.20 | 95.20 | 95.20 | 64,120 | +2.40(+2.59%) |
Apr 16, 2014 | 91.30 | 95.40 | 90.10 | 92.80 | 100,245 | +2.10(+2.32%) |
Apr 15, 2014 | 90.00 | 92.80 | 88.60 | 90.70 | 110,170 | +0.90(+1.00%) |
Apr 14, 2014 | 88.40 | 93.00 | 87.00 | 89.80 | 81,340 | +2.30(+2.63%) |
Apr 11, 2014 | 84.80 | 88.50 | 84.40 | 87.50 | 90,512 | +2.40(+2.82%) |
Apr 10, 2014 | 85.90 | 88.70 | 84.30 | 85.10 | 64,358 | +0.20(+0.24%) |
Apr 09, 2014 | 85.40 | 86.00 | 83.30 | 84.90 | 29,057 | +0.20(+0.24%) |
Apr 08, 2014 | 83.10 | 85.60 | 82.50 | 84.70 | 37,940 | +1.70(+2.05%) |
Apr 07, 2014 | 85.80 | 86.65 | 81.50 | 83.00 | 41,651 | -3.70(-4.27%) |
Apr 04, 2014 | 86.80 | 87.80 | 84.10 | 86.70 | 55,006 | +0.60(+0.70%) |
Apr 03, 2014 | 85.10 | 88.00 | 85.10 | 86.10 | 53,466 | +1.10(+1.29%) |
Apr 02, 2014 | 83.70 | 85.50 | 83.30 | 85.00 | 61,110 | +1.50(+1.80%) |
Apr 01, 2014 | 84.00 | 84.80 | 82.80 | 83.50 | 34,338 | -0.20(-0.24%) |
Mar 31, 2014 | 84.20 | 84.80 | 83.10 | 83.70 | 53,920 | +0.20(+0.24%) |
Mar 28, 2014 | 83.00 | 84.40 | 82.40 | 83.50 | 54,842 | +0.60(+0.72%) |
Mar 27, 2014 | 81.00 | 83.40 | 80.20 | 82.90 | 39,966 | +1.60(+1.97%) |
Mar 26, 2014 | 84.00 | 84.40 | 80.90 | 81.30 | 37,268 | -1.90(-2.28%) |
Mar 25, 2014 | 83.70 | 85.50 | 82.90 | 83.20 | 52,077 | +0.20(+0.24%) |
Mar 24, 2014 | 85.00 | 86.14 | 80.80 | 83.00 | 68,722 | -1.60(-1.89%) |
Mar 21, 2014 | 82.30 | 85.50 | 82.30 | 84.60 | 83,931 | +2.50(+3.05%) |
Mar 20, 2014 | 80.40 | 84.80 | 80.00 | 82.10 | 91,498 | -2.70(-3.18%) |
Mar 19, 2014 | 87.50 | 89.50 | 84.15 | 84.80 | 97,880 | -2.80(-3.20%) |
Mar 18, 2014 | 83.60 | 87.80 | 83.30 | 87.60 | 64,887 | +3.90(+4.66%) |
Mar 17, 2014 | 87.00 | 90.00 | 83.00 | 83.70 | 100,785 | -2.40(-2.79%) |
Mar 14, 2014 | 83.10 | 87.00 | 81.20 | 86.10 | 130,114 | +6.20(+7.76%) |
Mar 13, 2014 | 76.10 | 86.00 | 75.80 | 79.90 | 212,675 | +6.90(+9.45%) |
Mar 12, 2014 | 70.80 | 74.70 | 70.30 | 73.00 | 47,587 | +2.00(+2.82%) |
Mar 11, 2014 | 73.70 | 75.00 | 70.55 | 71.00 | 57,941 | -2.50(-3.40%) |
Mar 10, 2014 | 79.40 | 79.50 | 72.00 | 73.50 | 106,912 | -3.80(-4.92%) |
Mar 07, 2014 | 75.60 | 79.50 | 74.50 | 77.30 | 110,283 | +5.90(+8.26%) |
Mar 06, 2014 | 71.90 | 72.30 | 71.00 | 71.40 | 18,679 | -0.10(-0.14%) |
Mar 05, 2014 | 73.20 | 74.00 | 71.00 | 71.50 | 43,198 | -1.50(-2.05%) |
Mar 04, 2014 | 70.00 | 74.40 | 69.80 | 73.00 | 91,866 | +3.20(+4.58%) |
Mar 03, 2014 | 67.20 | 69.95 | 67.20 | 69.80 | 36,710 | +2.10(+3.10%) |
Feb 28, 2014 | 66.10 | 68.60 | 65.70 | 67.70 | 22,361 | +1.30(+1.96%) |
Feb 27, 2014 | 66.50 | 67.90 | 65.53 | 66.40 | 32,081 | +0.00(+0.00%) |
Feb 26, 2014 | 67.20 | 67.30 | 65.30 | 66.40 | 16,363 | -0.50(-0.75%) |
Feb 25, 2014 | 68.20 | 68.30 | 66.20 | 66.90 | 19,602 | -1.60(-2.34%) |
Feb 24, 2014 | 67.90 | 69.90 | 67.40 | 68.50 | 29,382 | +1.10(+1.63%) |
Feb 21, 2014 | 69.40 | 69.40 | 65.80 | 67.40 | 43,991 | -1.80(-2.60%) |
Feb 20, 2014 | 67.40 | 69.80 | 67.40 | 69.20 | 36,312 | +1.40(+2.06%) |
Feb 19, 2014 | 67.40 | 69.50 | 66.30 | 67.80 | 60,387 | -0.10(-0.15%) |
Feb 18, 2014 | 65.00 | 69.00 | 65.00 | 67.90 | 50,731 | +3.10(+4.78%) |
Feb 14, 2014 | 64.80 | 64.80 | 64.80 | 64.80 | 34,270 | +0.00(+0.00%) |
Feb 13, 2014 | 63.70 | 65.70 | 63.60 | 64.80 | 48,931 | +0.30(+0.47%) |
Feb 12, 2014 | 65.40 | 66.30 | 64.10 | 64.50 | 36,250 | -0.90(-1.38%) |
Feb 11, 2014 | 64.40 | 65.80 | 64.00 | 65.40 | 22,575 | +1.20(+1.87%) |
Feb 10, 2014 | 63.50 | 64.20 | 62.50 | 64.20 | 40,120 | +0.40(+0.63%) |
Feb 07, 2014 | 65.20 | 65.50 | 63.10 | 63.80 | 44,207 | -1.40(-2.15%) |
Feb 06, 2014 | 65.40 | 66.90 | 65.00 | 65.20 | 24,944 | +0.00(+0.00%) |
Feb 05, 2014 | 65.60 | 68.40 | 64.40 | 65.20 | 68,601 | -0.50(-0.76%) |
Feb 04, 2014 | 64.30 | 66.20 | 62.65 | 65.70 | 163,730 | +0.40(+0.61%) |
Feb 03, 2014 | 67.60 | 68.00 | 64.30 | 65.30 | 51,003 | -2.20(-3.26%) |
Jan 31, 2014 | 68.10 | 68.80 | 64.90 | 67.50 | 135,766 | -2.30(-3.30%) |
Jan 30, 2014 | 67.10 | 70.70 | 66.30 | 69.80 | 98,418 | +3.30(+4.96%) |
Jan 29, 2014 | 66.40 | 66.90 | 65.50 | 66.50 | 32,569 | -0.60(-0.89%) |
Jan 28, 2014 | 64.30 | 67.30 | 64.30 | 67.10 | 40,793 | +2.70(+4.19%) |
Jan 27, 2014 | 67.00 | 67.20 | 62.60 | 64.40 | 32,979 | -2.20(-3.30%) |
Jan 24, 2014 | 65.40 | 67.40 | 64.20 | 66.60 | 35,238 | +0.60(+0.91%) |
Jan 23, 2014 | 67.20 | 67.70 | 65.50 | 66.00 | 37,658 | -1.20(-1.79%) |
Jan 22, 2014 | 66.50 | 67.90 | 65.50 | 67.20 | 41,829 | +0.80(+1.20%) |
Jan 21, 2014 | 66.00 | 67.40 | 64.50 | 66.40 | 41,979 | +1.80(+2.79%) |
Jan 17, 2014 | 66.20 | 64.60 | 64.60 | 64.60 | 22,060 | -1.90(-2.86%) |
Jan 16, 2014 | 66.00 | 66.80 | 65.00 | 66.50 | 14,575 | +0.50(+0.76%) |
Jan 15, 2014 | 66.00 | 67.62 | 65.50 | 66.00 | 23,344 | +0.00(+0.00%) |
Jan 14, 2014 | 64.90 | 67.50 | 64.30 | 66.00 | 35,092 | +1.30(+2.01%) |
Jan 13, 2014 | 66.00 | 66.70 | 63.00 | 64.70 | 50,354 | -1.30(-1.97%) |
Jan 10, 2014 | 67.40 | 67.70 | 65.00 | 66.00 | 23,306 | -1.10(-1.64%) |
Jan 09, 2014 | 66.70 | 68.40 | 65.60 | 67.10 | 37,412 | +0.40(+0.60%) |
Jan 08, 2014 | 65.00 | 69.90 | 64.60 | 66.70 | 73,421 | +1.20(+1.83%) |
Jan 07, 2014 | 63.60 | 67.40 | 62.50 | 65.50 | 52,098 | +2.40(+3.80%) |
Jan 06, 2014 | 64.70 | 65.60 | 61.80 | 63.10 | 35,693 | -1.00(-1.56%) |
Jan 03, 2014 | 62.60 | 65.00 | 61.60 | 64.10 | 29,422 | +1.40(+2.23%) |
Jan 02, 2014 | 64.70 | 64.70 | 61.30 | 62.70 | 42,380 | -2.60(-3.98%) |
Dec 31, 2013 | 63.30 | 65.30 | 65.30 | 65.30 | 68,860 | +2.20(+3.49%) |
Dec 30, 2013 | 64.00 | 64.50 | 62.80 | 63.10 | 38,090 | -0.70(-1.10%) |
Dec 27, 2013 | 65.20 | 65.40 | 63.30 | 63.80 | 20,593 | -0.90(-1.39%) |
Dec 26, 2013 | 64.70 | 65.90 | 63.50 | 64.70 | 23,995 | +0.10(+0.15%) |
Dec 24, 2013 | 63.50 | 65.00 | 62.60 | 64.60 | 14,535 | +1.50(+2.38%) |
Dec 23, 2013 | 66.30 | 66.40 | 62.50 | 63.10 | 31,849 | -1.10(-1.71%) |
Dec 20, 2013 | 60.70 | 65.00 | 60.70 | 64.20 | 88,551 | +4.30(+7.18%) |
Dec 19, 2013 | 58.90 | 61.10 | 58.90 | 59.90 | 31,195 | +0.80(+1.35%) |
Dec 18, 2013 | 59.60 | 59.90 | 57.90 | 59.10 | 37,555 | -0.50(-0.84%) |
Dec 17, 2013 | 60.30 | 60.45 | 57.04 | 59.60 | 34,310 | -0.50(-0.83%) |
Dec 16, 2013 | 59.70 | 60.76 | 59.30 | 60.10 | 30,866 | +0.70(+1.18%) |
Dec 13, 2013 | 60.20 | 60.30 | 58.70 | 59.40 | 26,027 | -0.90(-1.49%) |
Dec 12, 2013 | 59.60 | 61.00 | 58.70 | 60.30 | 34,368 | +0.50(+0.84%) |
Dec 11, 2013 | 58.20 | 60.50 | 58.00 | 59.80 | 47,694 | +0.80(+1.36%) |
Dec 10, 2013 | 59.30 | 60.40 | 57.20 | 59.00 | 74,816 | -0.70(-1.17%) |
Dec 09, 2013 | 61.10 | 61.60 | 59.15 | 59.70 | 46,035 | -1.50(-2.45%) |
Dec 06, 2013 | 66.70 | 66.70 | 60.50 | 61.20 | 65,067 | -4.70(-7.13%) |
Dec 05, 2013 | 66.60 | 67.20 | 65.60 | 65.90 | 23,767 | -1.10(-1.64%) |
Dec 04, 2013 | 67.00 | 67.70 | 65.50 | 67.00 | 23,127 | +0.20(+0.30%) |
Dec 03, 2013 | 66.90 | 67.85 | 65.70 | 66.80 | 21,841 | -0.40(-0.60%) |
Dec 02, 2013 | 66.60 | 67.85 | 65.50 | 67.20 | 32,883 | +0.70(+1.05%) |
Nov 29, 2013 | 65.20 | 68.00 | 64.50 | 66.50 | 28,926 | +1.70(+2.62%) |
Nov 27, 2013 | 65.20 | 65.60 | 63.95 | 64.80 | 27,009 | -0.90(-1.37%) |
Nov 26, 2013 | 63.50 | 66.30 | 63.50 | 65.70 | 44,607 | +2.20(+3.46%) |
Nov 25, 2013 | 65.80 | 65.80 | 63.40 | 63.50 | 33,504 | -2.60(-3.93%) |
Nov 22, 2013 | 65.30 | 66.60 | 64.10 | 66.10 | 20,914 | +0.70(+1.07%) |
Nov 21, 2013 | 63.20 | 66.60 | 63.00 | 65.40 | 44,437 | +2.70(+4.31%) |
Nov 20, 2013 | 65.80 | 66.00 | 61.40 | 62.70 | 72,837 | -2.60(-3.98%) |
Nov 19, 2013 | 65.10 | 66.90 | 64.20 | 65.30 | 61,244 | +0.30(+0.46%) |
Nov 18, 2013 | 67.80 | 68.50 | 63.20 | 65.00 | 51,869 | -2.40(-3.56%) |
Nov 15, 2013 | 67.50 | 67.90 | 66.10 | 67.40 | 30,185 | +0.20(+0.30%) |
Nov 14, 2013 | 66.90 | 67.40 | 64.10 | 67.20 | 44,424 | +0.30(+0.45%) |
Nov 13, 2013 | 65.40 | 70.50 | 65.30 | 66.90 | 82,180 | +0.70(+1.06%) |
Nov 12, 2013 | 67.50 | 67.80 | 64.80 | 66.20 | 39,629 | -1.70(-2.50%) |
Nov 11, 2013 | 68.90 | 68.90 | 66.30 | 67.90 | 41,079 | -1.20(-1.74%) |
Nov 08, 2013 | 63.80 | 70.40 | 63.40 | 69.10 | 52,825 | +5.40(+8.48%) |
Nov 07, 2013 | 67.50 | 71.50 | 62.20 | 63.70 | 97,624 | -1.60(-2.45%) |
Nov 06, 2013 | 68.60 | 69.00 | 63.80 | 65.30 | 46,529 | -3.00(-4.39%) |
Nov 05, 2013 | 68.90 | 69.40 | 66.80 | 68.30 | 49,772 | -0.60(-0.87%) |
Nov 04, 2013 | 67.00 | 69.10 | 66.80 | 68.90 | 32,895 | +2.10(+3.14%) |