Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 100.07 | 100.53 | 99.04 | 99.72 | 1,450,502 | +0.47(+0.47%) |
Oct 30, 2014 | 97.34 | 99.41 | 95.96 | 99.26 | 888,256 | +1.56(+1.60%) |
Oct 29, 2014 | 97.52 | 98.32 | 97.24 | 97.69 | 1,003,005 | +0.09(+0.09%) |
Oct 28, 2014 | 97.37 | 97.91 | 96.79 | 97.60 | 839,579 | +0.66(+0.68%) |
Oct 27, 2014 | 95.92 | 97.20 | 96.10 | 96.94 | 839,623 | +0.84(+0.87%) |
Oct 24, 2014 | 93.80 | 96.42 | 93.57 | 96.10 | 1,668,263 | +2.31(+2.47%) |
Oct 23, 2014 | 91.91 | 94.57 | 91.84 | 93.79 | 1,062,287 | +2.39(+2.61%) |
Oct 22, 2014 | 91.94 | 92.27 | 91.28 | 91.40 | 811,945 | -0.17(-0.19%) |
Oct 21, 2014 | 91.40 | 92.49 | 91.25 | 91.57 | 927,228 | +1.01(+1.12%) |
Oct 20, 2014 | 91.19 | 91.30 | 90.43 | 90.56 | 1,119,092 | -0.39(-0.43%) |
Oct 17, 2014 | 90.56 | 91.79 | 89.76 | 90.95 | 1,090,222 | +1.34(+1.50%) |
Oct 16, 2014 | 86.61 | 90.34 | 86.61 | 89.60 | 1,372,430 | +1.39(+1.58%) |
Oct 15, 2014 | 86.01 | 88.74 | 84.82 | 88.21 | 1,582,527 | +1.66(+1.92%) |
Oct 14, 2014 | 85.89 | 88.38 | 84.68 | 86.55 | 2,870,234 | -2.96(-3.31%) |
Oct 13, 2014 | 90.33 | 90.96 | 88.77 | 89.51 | 1,292,375 | -1.17(-1.29%) |
Oct 10, 2014 | 91.44 | 91.77 | 90.46 | 90.68 | 1,486,961 | -0.72(-0.79%) |
Oct 09, 2014 | 92.56 | 93.43 | 91.30 | 91.40 | 727,067 | -1.73(-1.85%) |
Oct 08, 2014 | 94.60 | 94.60 | 92.04 | 93.13 | 2,178,930 | -1.22(-1.29%) |
Oct 07, 2014 | 95.22 | 96.08 | 94.28 | 94.35 | 503,544 | -1.50(-1.57%) |
Oct 06, 2014 | 96.55 | 96.80 | 95.47 | 95.85 | 437,096 | -0.56(-0.59%) |
Oct 03, 2014 | 94.06 | 97.09 | 93.79 | 96.42 | 769,205 | +1.80(+1.90%) |
Oct 02, 2014 | 93.09 | 94.88 | 92.07 | 94.62 | 693,389 | +1.58(+1.69%) |
Oct 01, 2014 | 94.14 | 94.67 | 92.17 | 93.04 | 955,003 | -1.47(-1.55%) |
Sep 30, 2014 | 95.14 | 95.25 | 94.32 | 94.51 | 516,181 | -0.61(-0.65%) |
Sep 29, 2014 | 94.19 | 95.28 | 94.19 | 95.12 | 401,506 | -0.12(-0.12%) |
Sep 26, 2014 | 94.59 | 95.86 | 94.22 | 95.24 | 515,839 | +0.61(+0.64%) |
Sep 25, 2014 | 95.36 | 95.93 | 94.03 | 94.63 | 674,363 | -0.98(-1.02%) |
Sep 24, 2014 | 93.79 | 95.64 | 92.84 | 95.61 | 917,696 | +1.93(+2.06%) |
Sep 23, 2014 | 94.61 | 95.05 | 93.61 | 93.68 | 1,166,477 | -1.12(-1.18%) |
Sep 22, 2014 | 95.17 | 95.63 | 94.62 | 94.80 | 778,082 | -0.80(-0.84%) |
Sep 19, 2014 | 96.72 | 96.92 | 95.51 | 95.60 | 1,630,007 | -0.75(-0.78%) |
Sep 18, 2014 | 97.45 | 97.45 | 96.24 | 96.36 | 629,244 | -0.85(-0.87%) |
Sep 17, 2014 | 97.81 | 98.12 | 97.05 | 97.20 | 1,011,406 | -0.75(-0.77%) |
Sep 16, 2014 | 96.59 | 98.42 | 96.59 | 97.96 | 885,882 | +1.01(+1.04%) |
Sep 15, 2014 | 97.88 | 97.90 | 96.28 | 96.95 | 458,839 | -0.80(-0.82%) |
Sep 12, 2014 | 98.14 | 98.44 | 96.97 | 97.75 | 1,045,449 | -0.69(-0.70%) |
Sep 11, 2014 | 97.23 | 98.46 | 96.86 | 98.44 | 738,483 | +0.95(+0.98%) |
Sep 10, 2014 | 97.11 | 97.55 | 96.32 | 97.49 | 1,387,145 | +0.41(+0.42%) |
Sep 09, 2014 | 97.73 | 98.02 | 96.95 | 97.08 | 1,409,776 | -0.81(-0.83%) |
Sep 08, 2014 | 98.19 | 98.88 | 97.39 | 97.89 | 736,862 | -0.71(-0.72%) |
Sep 05, 2014 | 97.29 | 98.67 | 97.04 | 98.61 | 1,309,948 | +1.00(+1.03%) |
Sep 04, 2014 | 97.31 | 98.12 | 97.07 | 97.60 | 1,306,665 | +0.32(+0.33%) |
Sep 03, 2014 | 97.83 | 98.37 | 97.07 | 97.28 | 2,790,461 | -0.24(-0.25%) |
Sep 02, 2014 | 98.93 | 97.79 | 97.31 | 97.52 | 1,591,740 | -0.27(-0.28%) |
Aug 29, 2014 | 96.78 | 97.79 | 97.79 | 97.79 | 1,729,852 | +1.24(+1.29%) |
Aug 28, 2014 | 96.64 | 97.42 | 94.44 | 96.55 | 4,291,883 | +6.92(+7.72%) |
Aug 27, 2014 | 90.07 | 90.65 | 89.50 | 89.63 | 1,152,429 | -0.32(-0.36%) |
Aug 26, 2014 | 89.85 | 90.43 | 88.97 | 89.95 | 912,331 | +0.17(+0.19%) |
Aug 25, 2014 | 89.30 | 90.32 | 89.18 | 89.78 | 727,875 | +1.02(+1.15%) |
Aug 22, 2014 | 87.82 | 89.04 | 87.71 | 88.76 | 565,955 | +1.05(+1.19%) |
Aug 21, 2014 | 88.56 | 88.64 | 87.53 | 87.71 | 449,785 | -0.68(-0.77%) |
Aug 20, 2014 | 88.57 | 88.77 | 86.98 | 88.39 | 989,983 | -0.37(-0.42%) |
Aug 19, 2014 | 88.54 | 89.19 | 87.96 | 88.77 | 799,466 | +0.66(+0.74%) |
Aug 18, 2014 | 87.82 | 88.46 | 87.41 | 88.11 | 587,444 | +0.97(+1.11%) |
Aug 15, 2014 | 87.43 | 87.90 | 86.56 | 87.14 | 364,389 | +0.06(+0.07%) |
Aug 14, 2014 | 87.23 | 87.61 | 86.85 | 87.08 | 333,428 | +0.08(+0.10%) |
Aug 13, 2014 | 87.09 | 87.68 | 86.20 | 87.00 | 391,429 | -0.07(-0.09%) |
Aug 12, 2014 | 87.15 | 87.75 | 86.67 | 87.07 | 434,549 | -0.06(-0.07%) |
Aug 11, 2014 | 87.31 | 87.60 | 86.55 | 87.13 | 659,492 | +0.34(+0.39%) |
Aug 08, 2014 | 84.77 | 86.47 | 84.72 | 86.79 | 461,261 | +2.08(+2.46%) |
Aug 07, 2014 | 85.40 | 85.64 | 84.57 | 84.71 | 321,641 | -0.27(-0.31%) |
Aug 06, 2014 | 84.83 | 86.22 | 84.70 | 84.97 | 546,764 | -0.22(-0.25%) |
Aug 05, 2014 | 85.68 | 86.50 | 85.09 | 85.19 | 480,055 | -1.28(-1.48%) |
Aug 04, 2014 | 85.23 | 86.72 | 84.23 | 86.47 | 618,964 | +1.50(+1.77%) |
Aug 01, 2014 | 84.36 | 85.15 | 83.32 | 84.97 | 1,151,166 | +0.51(+0.61%) |
Jul 31, 2014 | 85.99 | 86.68 | 84.41 | 84.45 | 832,617 | -2.22(-2.56%) |
Jul 30, 2014 | 86.16 | 86.92 | 85.50 | 86.67 | 652,863 | +0.93(+1.08%) |
Jul 29, 2014 | 86.70 | 87.13 | 85.69 | 85.74 | 1,613,007 | -1.03(-1.18%) |
Jul 28, 2014 | 87.55 | 87.71 | 86.66 | 86.77 | 797,398 | -0.91(-1.04%) |
Jul 25, 2014 | 88.16 | 88.76 | 87.63 | 87.68 | 519,401 | -0.93(-1.05%) |
Jul 24, 2014 | 88.93 | 89.89 | 87.54 | 88.60 | 1,442,071 | -0.14(-0.16%) |
Jul 23, 2014 | 90.32 | 90.60 | 88.74 | 88.74 | 1,353,802 | -1.37(-1.52%) |
Jul 22, 2014 | 91.01 | 91.37 | 89.93 | 90.11 | 638,667 | -0.79(-0.87%) |
Jul 21, 2014 | 89.79 | 91.80 | 89.79 | 90.90 | 420,365 | -1.02(-1.11%) |
Jul 18, 2014 | 90.61 | 92.24 | 88.85 | 91.92 | 608,167 | +1.65(+1.83%) |
Jul 17, 2014 | 91.71 | 92.05 | 90.04 | 90.27 | 529,885 | -1.96(-2.13%) |
Jul 16, 2014 | 93.35 | 93.56 | 92.00 | 92.23 | 1,114,551 | -0.89(-0.96%) |
Jul 15, 2014 | 92.71 | 93.34 | 92.48 | 93.12 | 766,741 | +0.07(+0.07%) |
Jul 14, 2014 | 93.10 | 93.43 | 92.08 | 93.05 | 1,088,860 | +0.45(+0.48%) |
Jul 11, 2014 | 92.13 | 92.96 | 91.85 | 92.61 | 1,044,539 | +0.58(+0.63%) |
Jul 10, 2014 | 91.69 | 92.86 | 90.58 | 92.03 | 886,244 | -0.87(-0.94%) |
Jul 09, 2014 | 91.01 | 93.54 | 90.97 | 92.90 | 834,901 | +2.87(+3.19%) |
Jul 08, 2014 | 90.94 | 91.37 | 89.77 | 90.03 | 443,395 | -0.89(-0.98%) |
Jul 07, 2014 | 92.07 | 92.07 | 90.83 | 90.92 | 433,073 | -1.87(-2.02%) |
Jul 03, 2014 | 91.51 | 92.79 | 92.79 | 92.79 | 526,246 | +1.53(+1.68%) |
Jul 02, 2014 | 92.32 | 93.64 | 90.86 | 91.26 | 860,422 | -1.32(-1.43%) |
Jul 01, 2014 | 90.80 | 92.91 | 89.85 | 92.58 | 1,393,279 | +1.08(+1.18%) |
Jun 30, 2014 | 91.35 | 91.61 | 90.41 | 91.50 | 1,066,098 | +0.32(+0.35%) |
Jun 27, 2014 | 90.62 | 91.32 | 89.61 | 91.18 | 1,024,512 | +0.41(+0.46%) |
Jun 26, 2014 | 90.94 | 90.96 | 89.65 | 90.76 | 558,159 | -0.14(-0.15%) |
Jun 25, 2014 | 89.93 | 91.01 | 89.80 | 90.90 | 530,867 | +0.80(+0.89%) |
Jun 24, 2014 | 89.76 | 91.16 | 89.50 | 90.10 | 884,849 | -0.28(-0.31%) |
Jun 23, 2014 | 91.85 | 92.17 | 90.02 | 90.38 | 763,019 | -1.65(-1.79%) |
Jun 20, 2014 | 90.55 | 92.04 | 90.50 | 92.03 | 1,446,834 | +1.51(+1.67%) |
Jun 19, 2014 | 90.41 | 90.56 | 90.00 | 90.51 | 423,482 | +0.36(+0.39%) |
Jun 18, 2014 | 90.85 | 90.85 | 89.63 | 90.16 | 627,903 | +0.11(+0.12%) |
Jun 17, 2014 | 88.71 | 90.79 | 88.54 | 90.05 | 867,930 | +1.07(+1.20%) |
Jun 16, 2014 | 88.68 | 89.13 | 87.56 | 88.98 | 625,259 | +0.37(+0.42%) |
Jun 13, 2014 | 87.89 | 88.75 | 87.71 | 88.61 | 557,945 | +0.70(+0.80%) |
Jun 12, 2014 | 88.94 | 88.94 | 87.44 | 87.91 | 661,066 | -0.90(-1.02%) |
Jun 11, 2014 | 88.92 | 89.56 | 88.41 | 88.81 | 826,794 | -0.57(-0.64%) |
Jun 10, 2014 | 88.84 | 89.70 | 88.64 | 89.38 | 1,071,601 | +0.28(+0.32%) |
Jun 06, 2014 | 87.61 | 89.12 | 87.35 | 89.10 | 808,254 | +1.49(+1.70%) |
Jun 05, 2014 | 87.42 | 87.69 | 86.31 | 87.61 | 570,218 | +0.50(+0.58%) |
Jun 04, 2014 | 85.90 | 87.30 | 85.72 | 87.11 | 688,550 | +1.07(+1.24%) |
Jun 03, 2014 | 87.42 | 87.53 | 85.80 | 86.04 | 1,176,039 | -1.84(-2.09%) |
Jun 02, 2014 | 88.17 | 88.66 | 87.30 | 87.87 | 680,441 | +0.10(+0.11%) |
May 30, 2014 | 89.12 | 89.41 | 87.53 | 87.78 | 1,301,858 | -1.89(-2.10%) |
May 29, 2014 | 87.14 | 90.03 | 87.06 | 89.66 | 2,337,093 | +3.06(+3.53%) |
May 28, 2014 | 86.12 | 87.24 | 85.43 | 86.60 | 1,740,532 | +0.25(+0.29%) |
May 27, 2014 | 86.58 | 87.10 | 86.19 | 86.35 | 1,527,160 | +0.06(+0.07%) |
May 23, 2014 | 86.16 | 86.29 | 86.29 | 86.29 | 879,293 | -0.36(-0.42%) |
May 22, 2014 | 84.57 | 87.79 | 84.57 | 86.66 | 1,882,911 | +4.22(+5.12%) |
May 21, 2014 | 81.41 | 83.23 | 81.28 | 82.44 | 1,709,992 | +1.72(+2.13%) |
May 20, 2014 | 81.45 | 81.49 | 80.49 | 80.72 | 1,027,754 | -0.79(-0.97%) |
May 19, 2014 | 81.40 | 81.84 | 80.97 | 81.51 | 1,008,044 | -0.36(-0.44%) |
May 16, 2014 | 82.33 | 83.22 | 81.53 | 81.88 | 1,108,002 | +0.14(+0.17%) |
May 15, 2014 | 82.52 | 83.06 | 78.62 | 81.74 | 3,111,887 | -1.09(-1.32%) |
May 14, 2014 | 82.79 | 83.63 | 82.71 | 82.83 | 523,490 | -0.18(-0.22%) |
May 13, 2014 | 83.54 | 85.07 | 82.86 | 83.01 | 928,711 | -0.53(-0.63%) |
May 12, 2014 | 83.66 | 85.16 | 83.37 | 83.54 | 1,149,895 | +0.02(+0.03%) |
May 09, 2014 | 84.17 | 84.57 | 82.65 | 83.51 | 1,144,382 | -0.81(-0.96%) |
May 08, 2014 | 83.91 | 85.86 | 83.47 | 84.33 | 957,495 | +0.15(+0.18%) |
May 07, 2014 | 83.83 | 84.26 | 82.08 | 84.18 | 1,051,669 | +0.37(+0.44%) |
May 06, 2014 | 84.94 | 85.23 | 83.68 | 83.80 | 551,321 | -1.46(-1.71%) |
May 05, 2014 | 85.42 | 86.05 | 84.23 | 85.26 | 806,595 | -0.55(-0.64%) |
May 02, 2014 | 85.00 | 86.50 | 84.75 | 85.81 | 1,438,683 | +0.93(+1.09%) |
May 01, 2014 | 83.97 | 85.22 | 83.19 | 84.88 | 1,333,754 | +1.05(+1.25%) |
Apr 30, 2014 | 82.72 | 83.96 | 82.48 | 83.83 | 1,045,282 | +1.21(+1.47%) |
Apr 29, 2014 | 82.03 | 83.14 | 81.90 | 82.62 | 1,125,343 | +0.88(+1.08%) |
Apr 28, 2014 | 82.50 | 82.65 | 80.85 | 81.73 | 1,344,890 | -0.22(-0.27%) |
Apr 25, 2014 | 82.50 | 83.00 | 81.48 | 81.96 | 583,751 | -0.69(-0.84%) |
Apr 24, 2014 | 82.33 | 83.18 | 80.78 | 82.65 | 990,117 | +0.44(+0.53%) |
Apr 23, 2014 | 82.34 | 83.02 | 82.06 | 82.21 | 621,836 | -0.16(-0.19%) |
Apr 22, 2014 | 82.85 | 83.36 | 82.32 | 82.37 | 815,333 | -0.49(-0.59%) |
Apr 21, 2014 | 82.74 | 83.52 | 82.00 | 82.86 | 674,064 | -0.02(-0.02%) |
Apr 17, 2014 | 85.26 | 82.87 | 82.87 | 82.87 | 1,218,780 | -0.68(-0.82%) |
Apr 16, 2014 | 83.56 | 84.39 | 82.81 | 83.56 | 927,368 | +0.42(+0.51%) |
Apr 15, 2014 | 84.38 | 84.41 | 81.79 | 83.14 | 1,345,363 | -1.06(-1.25%) |
Apr 14, 2014 | 84.74 | 84.97 | 83.52 | 84.19 | 920,906 | +0.50(+0.59%) |
Apr 11, 2014 | 84.20 | 84.92 | 83.00 | 83.70 | 933,480 | -1.37(-1.61%) |
Apr 10, 2014 | 87.25 | 88.01 | 84.78 | 85.07 | 1,096,458 | -1.44(-1.66%) |
Apr 09, 2014 | 85.89 | 86.74 | 85.03 | 86.50 | 658,418 | +0.68(+0.79%) |
Apr 08, 2014 | 85.52 | 85.99 | 84.62 | 85.83 | 978,784 | +1.25(+1.48%) |
Apr 07, 2014 | 86.08 | 86.85 | 84.04 | 84.57 | 1,215,032 | -1.88(-2.18%) |
Apr 04, 2014 | 88.70 | 88.85 | 86.15 | 86.45 | 1,579,308 | -1.91(-2.17%) |
Apr 03, 2014 | 88.22 | 88.58 | 87.96 | 88.37 | 1,191,797 | +0.13(+0.15%) |
Apr 02, 2014 | 88.25 | 88.89 | 87.97 | 88.23 | 1,400,983 | +0.18(+0.21%) |
Apr 01, 2014 | 87.49 | 88.50 | 87.22 | 88.05 | 1,718,031 | +0.72(+0.82%) |
Mar 31, 2014 | 87.87 | 88.27 | 86.04 | 87.34 | 1,669,247 | -0.09(-0.10%) |
Mar 28, 2014 | 86.65 | 88.08 | 86.07 | 87.43 | 2,702,419 | +0.78(+0.89%) |
Mar 27, 2014 | 84.11 | 88.59 | 83.71 | 86.65 | 5,018,778 | +5.51(+6.79%) |
Mar 26, 2014 | 82.70 | 83.55 | 80.32 | 81.14 | 1,743,725 | -0.96(-1.17%) |
Mar 25, 2014 | 82.39 | 82.91 | 81.09 | 82.10 | 904,522 | +0.29(+0.35%) |
Mar 24, 2014 | 83.16 | 83.52 | 81.06 | 81.81 | 2,010,030 | -0.67(-0.81%) |
Mar 21, 2014 | 83.89 | 84.14 | 82.48 | 82.48 | 2,745,916 | -1.68(-2.00%) |
Mar 20, 2014 | 83.73 | 84.22 | 83.04 | 84.16 | 1,196,570 | -0.12(-0.14%) |
Mar 19, 2014 | 83.75 | 84.45 | 83.38 | 84.27 | 976,159 | +0.25(+0.29%) |
Mar 18, 2014 | 83.16 | 84.51 | 83.12 | 84.03 | 1,461,394 | +0.86(+1.03%) |
Mar 17, 2014 | 81.68 | 83.19 | 81.35 | 83.17 | 1,378,043 | +1.66(+2.03%) |
Mar 14, 2014 | 80.68 | 81.61 | 80.38 | 81.51 | 1,055,861 | +0.66(+0.82%) |
Mar 13, 2014 | 80.39 | 81.74 | 79.89 | 80.85 | 1,402,004 | +0.49(+0.62%) |
Mar 12, 2014 | 80.15 | 80.61 | 79.41 | 80.36 | 1,738,981 | -0.07(-0.09%) |
Mar 11, 2014 | 80.69 | 81.06 | 79.89 | 80.43 | 917,311 | -0.24(-0.30%) |
Mar 10, 2014 | 81.46 | 81.85 | 80.25 | 80.67 | 1,133,407 | -1.04(-1.27%) |
Mar 07, 2014 | 81.26 | 82.09 | 80.61 | 81.71 | 876,941 | +0.45(+0.55%) |
Mar 06, 2014 | 80.48 | 81.52 | 80.26 | 81.26 | 762,568 | +1.00(+1.24%) |
Mar 05, 2014 | 81.02 | 81.02 | 79.96 | 80.26 | 885,713 | -1.08(-1.33%) |
Mar 04, 2014 | 79.49 | 81.39 | 79.29 | 81.35 | 1,111,203 | +2.65(+3.37%) |
Mar 03, 2014 | 77.72 | 79.29 | 77.51 | 78.70 | 794,639 | -0.13(-0.17%) |
Feb 28, 2014 | 78.97 | 79.65 | 78.38 | 78.83 | 1,027,934 | -0.14(-0.18%) |
Feb 27, 2014 | 78.76 | 79.49 | 77.97 | 78.97 | 1,453,108 | +0.10(+0.13%) |
Feb 26, 2014 | 78.35 | 80.05 | 78.28 | 78.87 | 1,411,842 | +0.17(+0.22%) |
Feb 25, 2014 | 77.56 | 79.06 | 77.56 | 78.70 | 1,557,092 | +0.92(+1.18%) |
Feb 24, 2014 | 78.20 | 78.39 | 77.59 | 77.78 | 1,780,357 | -0.05(-0.06%) |
Feb 21, 2014 | 78.53 | 78.62 | 77.46 | 77.83 | 3,079,846 | +0.10(+0.13%) |
Feb 20, 2014 | 77.45 | 78.42 | 76.91 | 77.73 | 2,475,981 | +0.47(+0.61%) |
Feb 19, 2014 | 73.32 | 77.68 | 73.16 | 77.26 | 14,796,705 | +11.86(+18.14%) |
Feb 18, 2014 | 65.73 | 66.12 | 65.30 | 65.40 | 1,249,216 | -0.01(-0.01%) |
Feb 14, 2014 | 65.38 | 65.41 | 65.41 | 65.41 | 1,745,079 | -0.21(-0.31%) |
Feb 13, 2014 | 64.68 | 65.82 | 64.68 | 65.61 | 2,058,885 | +0.44(+0.67%) |
Feb 12, 2014 | 65.72 | 65.72 | 64.62 | 65.18 | 1,325,855 | -0.54(-0.83%) |
Feb 11, 2014 | 65.55 | 66.51 | 65.28 | 65.72 | 2,241,726 | +0.23(+0.35%) |
Feb 10, 2014 | 65.46 | 66.01 | 64.78 | 65.49 | 1,519,974 | +0.15(+0.23%) |
Feb 07, 2014 | 66.36 | 67.06 | 64.99 | 65.34 | 2,029,141 | +0.63(+0.97%) |
Feb 06, 2014 | 63.39 | 64.77 | 62.63 | 64.71 | 1,285,608 | +1.52(+2.40%) |
Feb 05, 2014 | 61.98 | 63.39 | 61.43 | 63.20 | 2,627,828 | +1.09(+1.75%) |
Feb 04, 2014 | 62.70 | 63.57 | 62.04 | 62.11 | 2,944,210 | -0.58(-0.92%) |
Feb 03, 2014 | 65.86 | 65.86 | 62.33 | 62.68 | 2,985,198 | -2.95(-4.49%) |
Jan 31, 2014 | 65.46 | 66.55 | 65.39 | 65.63 | 3,131,202 | -1.08(-1.62%) |
Jan 30, 2014 | 65.77 | 66.76 | 65.55 | 66.71 | 1,879,629 | +1.08(+1.65%) |
Jan 29, 2014 | 65.59 | 66.05 | 65.08 | 65.63 | 1,915,659 | -0.13(-0.20%) |
Jan 28, 2014 | 64.90 | 65.78 | 64.90 | 65.76 | 2,474,451 | +0.76(+1.18%) |
Jan 27, 2014 | 63.31 | 65.55 | 63.15 | 64.99 | 3,494,506 | +3.74(+6.11%) |
Jan 24, 2014 | 62.00 | 62.22 | 61.15 | 61.25 | 1,686,598 | -1.09(-1.75%) |
Jan 23, 2014 | 61.97 | 62.37 | 61.64 | 62.35 | 1,515,777 | +0.08(+0.13%) |
Jan 22, 2014 | 62.19 | 62.48 | 61.70 | 62.26 | 917,462 | +0.30(+0.49%) |
Jan 21, 2014 | 62.32 | 62.49 | 61.57 | 61.96 | 1,706,254 | -0.07(-0.12%) |
Jan 17, 2014 | 60.32 | 62.03 | 62.03 | 62.03 | 1,941,741 | +1.91(+3.17%) |
Jan 16, 2014 | 60.17 | 60.45 | 59.41 | 60.13 | 905,716 | -0.10(-0.16%) |
Jan 15, 2014 | 59.77 | 60.38 | 59.37 | 60.22 | 1,533,012 | +0.45(+0.76%) |
Jan 14, 2014 | 57.49 | 59.90 | 57.29 | 59.77 | 2,528,849 | +2.10(+3.64%) |
Jan 13, 2014 | 58.62 | 58.89 | 57.16 | 57.67 | 2,263,720 | -1.08(-1.83%) |
Jan 10, 2014 | 60.68 | 60.87 | 58.73 | 58.75 | 2,638,866 | -1.81(-2.99%) |
Jan 09, 2014 | 61.15 | 62.26 | 60.21 | 60.56 | 3,795,462 | -4.97(-7.58%) |
Jan 08, 2014 | 65.73 | 65.74 | 65.20 | 65.53 | 661,996 | -0.32(-0.49%) |
Jan 07, 2014 | 65.35 | 65.92 | 64.71 | 65.85 | 1,062,757 | +0.61(+0.93%) |
Jan 06, 2014 | 65.28 | 65.95 | 64.81 | 65.24 | 1,242,005 | +0.49(+0.76%) |
Jan 03, 2014 | 64.92 | 65.69 | 64.55 | 64.75 | 723,966 | +0.01(+0.01%) |
Jan 02, 2014 | 64.74 | 65.41 | 64.43 | 64.74 | 933,651 | +0.01(+0.01%) |
Dec 31, 2013 | 64.61 | 64.73 | 64.73 | 64.73 | 396,956 | +0.13(+0.20%) |
Dec 30, 2013 | 64.23 | 64.85 | 63.79 | 64.60 | 290,618 | +0.50(+0.78%) |
Dec 27, 2013 | 64.53 | 64.92 | 63.91 | 64.10 | 250,468 | -0.41(-0.64%) |
Dec 26, 2013 | 64.16 | 64.81 | 63.99 | 64.51 | 596,720 | +0.49(+0.76%) |
Dec 24, 2013 | 63.93 | 64.57 | 63.93 | 64.02 | 270,440 | +0.29(+0.45%) |
Dec 23, 2013 | 63.88 | 65.03 | 63.34 | 63.74 | 625,853 | +0.04(+0.06%) |
Dec 20, 2013 | 63.01 | 63.75 | 62.74 | 63.70 | 1,482,007 | +1.13(+1.81%) |
Dec 19, 2013 | 63.28 | 63.35 | 62.07 | 62.56 | 433,274 | -0.72(-1.13%) |
Dec 18, 2013 | 62.88 | 63.28 | 61.73 | 63.28 | 675,707 | +0.92(+1.48%) |
Dec 17, 2013 | 62.92 | 63.06 | 61.84 | 62.35 | 533,502 | -0.34(-0.54%) |
Dec 16, 2013 | 62.25 | 62.90 | 62.22 | 62.69 | 457,151 | +0.65(+1.05%) |
Dec 13, 2013 | 61.91 | 62.33 | 61.74 | 62.04 | 494,682 | +0.21(+0.33%) |
Dec 12, 2013 | 61.92 | 62.25 | 61.70 | 61.84 | 366,772 | -0.03(-0.05%) |
Dec 11, 2013 | 62.54 | 63.06 | 61.69 | 61.87 | 832,571 | -0.76(-1.21%) |
Dec 10, 2013 | 62.22 | 62.96 | 62.10 | 62.63 | 672,287 | +0.28(+0.45%) |
Dec 09, 2013 | 62.77 | 63.11 | 62.26 | 62.35 | 439,370 | -0.38(-0.60%) |
Dec 06, 2013 | 64.96 | 64.96 | 62.54 | 62.72 | 607,016 | +0.47(+0.75%) |
Dec 05, 2013 | 62.41 | 62.60 | 61.61 | 62.26 | 798,953 | +0.55(+0.89%) |
Dec 04, 2013 | 64.22 | 64.67 | 61.46 | 61.70 | 965,348 | -0.44(-0.70%) |
Dec 03, 2013 | 64.32 | 64.58 | 62.01 | 62.14 | 733,076 | -0.77(-1.23%) |
Dec 02, 2013 | 62.60 | 64.14 | 62.60 | 62.91 | 742,959 | -0.29(-0.46%) |
Nov 29, 2013 | 62.79 | 63.61 | 62.79 | 63.20 | 376,291 | -0.26(-0.41%) |
Nov 27, 2013 | 64.88 | 64.97 | 63.05 | 63.46 | 679,177 | -0.53(-0.84%) |
Nov 26, 2013 | 63.09 | 64.34 | 62.63 | 64.00 | 1,187,902 | +1.10(+1.75%) |
Nov 25, 2013 | 63.48 | 63.71 | 62.76 | 62.90 | 945,405 | -0.55(-0.87%) |
Nov 22, 2013 | 63.65 | 64.26 | 63.07 | 63.45 | 614,080 | -0.25(-0.39%) |
Nov 21, 2013 | 63.53 | 64.09 | 62.99 | 63.70 | 547,488 | +0.36(+0.57%) |
Nov 20, 2013 | 63.59 | 63.86 | 62.96 | 63.33 | 685,919 | +0.04(+0.06%) |
Nov 19, 2013 | 63.95 | 64.35 | 63.19 | 63.29 | 431,416 | -0.82(-1.28%) |
Nov 18, 2013 | 65.04 | 65.24 | 63.82 | 64.11 | 726,518 | -0.63(-0.98%) |
Nov 15, 2013 | 64.44 | 65.02 | 64.34 | 64.75 | 385,043 | +0.31(+0.48%) |
Nov 14, 2013 | 63.92 | 64.54 | 63.60 | 64.44 | 359,210 | +1.17(+1.85%) |
Nov 12, 2013 | 61.61 | 63.28 | 61.61 | 63.27 | 851,127 | +1.57(+2.55%) |
Nov 11, 2013 | 61.58 | 62.11 | 61.43 | 61.70 | 1,219,352 | +0.12(+0.19%) |
Nov 08, 2013 | 60.93 | 61.84 | 60.93 | 61.58 | 1,101,453 | +0.75(+1.23%) |
Nov 07, 2013 | 63.56 | 64.16 | 60.82 | 60.83 | 1,146,979 | -2.62(-4.13%) |
Nov 06, 2013 | 63.58 | 63.81 | 63.09 | 63.46 | 764,382 | +0.10(+0.16%) |
Nov 05, 2013 | 62.38 | 63.54 | 61.82 | 63.36 | 668,690 | +0.91(+1.46%) |
Nov 04, 2013 | 62.21 | 62.72 | 62.13 | 62.44 | 687,482 | +0.58(+0.93%) |