Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.85 | 75.62 | 74.38 | 74.91 | 44,591,588 | +0.88(+1.19%) |
Oct 30, 2014 | 74.97 | 75.27 | 72.82 | 74.03 | 83,302,176 | -1.75(-2.31%) |
Oct 29, 2014 | 75.37 | 75.86 | 74.70 | 75.78 | 106,170,120 | -4.90(-6.08%) |
Oct 28, 2014 | 80.09 | 81.07 | 79.49 | 80.68 | 73,199,488 | +0.49(+0.61%) |
Oct 27, 2014 | 80.65 | 80.71 | 79.68 | 80.19 | 30,131,728 | -0.39(-0.48%) |
Oct 24, 2014 | 80.11 | 80.73 | 79.24 | 80.58 | 32,281,736 | +0.63(+0.79%) |
Oct 23, 2014 | 79.30 | 80.54 | 78.93 | 79.96 | 35,062,320 | +1.67(+2.13%) |
Oct 22, 2014 | 78.74 | 79.77 | 77.93 | 78.29 | 41,878,444 | -0.32(-0.41%) |
Oct 21, 2014 | 77.48 | 78.66 | 77.07 | 78.61 | 32,261,094 | +1.74(+2.26%) |
Oct 20, 2014 | 75.52 | 77.01 | 75.30 | 76.87 | 34,685,820 | +1.00(+1.32%) |
Oct 17, 2014 | 74.15 | 75.92 | 73.67 | 75.87 | 76,422,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.72 | 73.27 | 70.51 | 72.55 | 53,567,100 | -0.58(-0.79%) |
Oct 15, 2014 | 71.61 | 73.72 | 70.25 | 73.13 | 61,538,580 | -0.38(-0.52%) |
Oct 14, 2014 | 73.92 | 74.10 | 71.97 | 73.51 | 50,327,140 | +0.60(+0.82%) |
Oct 13, 2014 | 73.15 | 74.70 | 72.54 | 72.91 | 43,959,816 | +0.08(+0.11%) |
Oct 10, 2014 | 75.51 | 76.42 | 72.68 | 72.83 | 52,201,488 | -3.00(-3.95%) |
Oct 09, 2014 | 77.20 | 77.68 | 75.77 | 75.83 | 32,499,896 | -1.61(-2.08%) |
Oct 08, 2014 | 76.10 | 77.63 | 75.02 | 77.44 | 32,987,238 | +1.23(+1.61%) |
Oct 07, 2014 | 76.97 | 77.87 | 76.16 | 76.21 | 25,318,658 | -1.26(-1.63%) |
Oct 06, 2014 | 77.11 | 77.81 | 76.77 | 77.47 | 25,748,590 | +0.11(+0.15%) |
Oct 03, 2014 | 77.68 | 77.98 | 77.18 | 77.36 | 23,364,936 | +0.36(+0.47%) |
Oct 02, 2014 | 76.49 | 77.40 | 75.56 | 77.00 | 36,509,668 | +0.53(+0.69%) |
Oct 01, 2014 | 78.70 | 78.74 | 75.82 | 76.47 | 55,127,668 | -2.49(-3.15%) |
Sep 30, 2014 | 79.27 | 79.62 | 78.52 | 78.96 | 35,906,212 | +0.04(+0.05%) |
Sep 29, 2014 | 78.04 | 79.12 | 77.83 | 78.92 | 34,044,852 | +0.21(+0.27%) |
Sep 26, 2014 | 77.51 | 78.76 | 77.25 | 78.71 | 28,902,646 | +1.57(+2.03%) |
Sep 25, 2014 | 78.52 | 78.86 | 77.05 | 77.14 | 37,542,416 | -1.31(-1.67%) |
Sep 24, 2014 | 78.02 | 78.54 | 77.43 | 78.45 | 30,692,390 | +0.24(+0.31%) |
Sep 23, 2014 | 76.25 | 78.55 | 75.96 | 78.21 | 36,768,388 | +1.49(+1.94%) |
Sep 22, 2014 | 76.92 | 77.45 | 75.87 | 76.72 | 31,974,934 | -1.11(-1.42%) |
Sep 19, 2014 | 77.32 | 78.22 | 76.36 | 77.83 | 76,752,680 | +0.91(+1.18%) |
Sep 18, 2014 | 76.69 | 77.25 | 76.44 | 76.92 | 23,039,976 | +0.57(+0.75%) |
Sep 17, 2014 | 75.88 | 77.17 | 75.49 | 76.35 | 28,702,332 | +0.35(+0.46%) |
Sep 16, 2014 | 73.44 | 76.15 | 73.14 | 76.00 | 37,762,724 | +1.50(+2.01%) |
Sep 15, 2014 | 77.07 | 77.17 | 73.35 | 74.50 | 49,698,884 | -2.90(-3.74%) |
Sep 12, 2014 | 77.94 | 78.22 | 77.02 | 77.40 | 26,772,732 | -0.44(-0.56%) |
Sep 11, 2014 | 77.05 | 78.28 | 76.97 | 77.84 | 32,261,570 | +0.49(+0.63%) |
Sep 10, 2014 | 76.44 | 77.87 | 76.43 | 77.35 | 29,933,518 | +0.76(+0.99%) |
Sep 09, 2014 | 77.51 | 78.09 | 76.12 | 76.59 | 28,881,744 | -1.22(-1.57%) |
Sep 08, 2014 | 77.18 | 78.09 | 76.93 | 77.81 | 28,197,066 | +0.63(+0.82%) |
Sep 05, 2014 | 76.02 | 77.30 | 75.52 | 77.18 | 29,507,128 | +1.31(+1.72%) |
Sep 04, 2014 | 75.81 | 76.80 | 75.45 | 75.87 | 26,664,518 | +0.12(+0.16%) |
Sep 03, 2014 | 77.06 | 77.40 | 75.52 | 75.75 | 32,395,850 | -0.85(-1.11%) |
Sep 02, 2014 | 74.93 | 76.62 | 74.74 | 76.60 | 34,976,256 | +1.86(+2.49%) |
Aug 29, 2014 | 74.22 | 74.74 | 74.74 | 74.74 | 26,268,842 | +0.96(+1.31%) |
Aug 28, 2014 | 73.92 | 74.32 | 73.65 | 73.78 | 21,963,848 | -0.77(-1.04%) |
Aug 27, 2014 | 75.19 | 75.41 | 74.38 | 74.55 | 36,343,244 | -1.33(-1.75%) |
Aug 26, 2014 | 74.92 | 75.91 | 74.65 | 75.88 | 23,950,100 | +0.94(+1.25%) |
Aug 25, 2014 | 74.86 | 75.20 | 74.71 | 74.94 | 19,738,952 | +0.45(+0.60%) |
Aug 22, 2014 | 74.26 | 74.65 | 73.49 | 74.49 | 20,919,564 | +0.00(+0.00%) |
Aug 21, 2014 | 74.84 | 75.07 | 74.34 | 74.49 | 20,109,628 | -0.24(-0.32%) |
Aug 20, 2014 | 74.89 | 75.10 | 74.54 | 74.73 | 22,916,162 | -0.48(-0.64%) |
Aug 19, 2014 | 74.73 | 75.50 | 74.69 | 75.21 | 26,688,290 | +0.70(+0.94%) |
Aug 18, 2014 | 73.92 | 74.64 | 73.88 | 74.51 | 23,975,220 | +0.96(+1.30%) |
Aug 15, 2014 | 74.24 | 74.53 | 73.11 | 73.55 | 38,950,444 | -0.67(-0.90%) |
Aug 14, 2014 | 73.89 | 74.30 | 73.61 | 74.22 | 22,214,974 | +0.53(+0.71%) |
Aug 13, 2014 | 73.04 | 74.15 | 72.97 | 73.69 | 29,272,438 | +0.94(+1.29%) |
Aug 12, 2014 | 73.01 | 73.25 | 72.14 | 72.75 | 27,425,840 | -0.61(-0.83%) |
Aug 11, 2014 | 73.38 | 73.83 | 72.98 | 73.36 | 24,593,780 | +0.38(+0.52%) |
Aug 08, 2014 | 73.32 | 73.35 | 72.48 | 72.98 | 27,231,186 | -0.11(-0.15%) |
Aug 07, 2014 | 72.92 | 73.92 | 72.62 | 73.09 | 38,161,888 | +0.70(+0.97%) |
Aug 06, 2014 | 71.94 | 73.64 | 71.71 | 72.39 | 30,986,406 | -0.22(-0.30%) |
Aug 05, 2014 | 73.43 | 73.51 | 72.10 | 72.61 | 34,919,060 | -0.82(-1.12%) |
Aug 04, 2014 | 72.28 | 73.80 | 72.28 | 73.43 | 30,592,130 | +1.15(+1.59%) |
Aug 01, 2014 | 72.14 | 73.14 | 71.47 | 72.28 | 43,581,504 | -0.29(-0.40%) |
Jul 31, 2014 | 73.92 | 74.09 | 72.36 | 72.57 | 43,786,920 | -2.02(-2.71%) |
Jul 30, 2014 | 74.13 | 75.11 | 74.05 | 74.60 | 36,878,056 | +0.97(+1.31%) |
Jul 29, 2014 | 74.64 | 74.84 | 73.35 | 73.63 | 41,329,396 | -1.21(-1.62%) |
Jul 28, 2014 | 75.09 | 75.42 | 73.77 | 74.84 | 41,705,596 | -0.27(-0.36%) |
Jul 25, 2014 | 74.91 | 75.59 | 74.58 | 75.11 | 45,966,156 | +0.21(+0.28%) |
Jul 24, 2014 | 75.88 | 76.66 | 74.43 | 74.90 | 124,195,352 | +3.69(+5.18%) |
Jul 23, 2014 | 69.67 | 71.25 | 69.54 | 71.21 | 71,655,512 | +2.02(+2.92%) |
Jul 22, 2014 | 69.69 | 69.70 | 68.54 | 69.20 | 40,211,000 | -0.13(-0.19%) |
Jul 21, 2014 | 68.74 | 69.89 | 68.43 | 69.33 | 49,418,140 | +0.98(+1.43%) |
Jul 18, 2014 | 66.73 | 68.39 | 66.09 | 68.35 | 42,500,696 | +2.01(+3.03%) |
Jul 17, 2014 | 66.96 | 67.78 | 65.97 | 66.34 | 37,902,904 | -1.25(-1.85%) |
Jul 16, 2014 | 67.47 | 67.87 | 67.00 | 67.59 | 29,530,924 | +0.49(+0.74%) |
Jul 15, 2014 | 67.89 | 68.02 | 66.19 | 67.09 | 44,161,752 | -0.73(-1.08%) |
Jul 14, 2014 | 67.06 | 68.10 | 66.83 | 67.83 | 38,403,380 | +1.56(+2.35%) |
Jul 11, 2014 | 65.21 | 66.52 | 64.72 | 66.27 | 39,253,628 | +1.47(+2.26%) |
Jul 10, 2014 | 63.24 | 65.27 | 62.98 | 64.80 | 44,380,632 | -0.10(-0.15%) |
Jul 09, 2014 | 63.34 | 65.05 | 63.08 | 64.90 | 51,318,320 | +2.21(+3.52%) |
Jul 08, 2014 | 64.99 | 65.49 | 62.14 | 62.69 | 68,862,848 | -2.53(-3.87%) |
Jul 07, 2014 | 66.23 | 66.50 | 65.05 | 65.22 | 28,705,874 | -1.00(-1.51%) |
Jul 03, 2014 | 66.79 | 66.22 | 66.22 | 66.22 | 25,229,940 | -0.16(-0.24%) |
Jul 02, 2014 | 67.97 | 68.23 | 65.72 | 66.38 | 41,775,616 | -1.61(-2.37%) |
Jul 01, 2014 | 67.51 | 68.37 | 67.32 | 67.99 | 33,161,942 | +0.77(+1.14%) |
Jun 30, 2014 | 67.39 | 67.85 | 67.06 | 67.22 | 27,060,152 | -0.31(-0.46%) |
Jun 27, 2014 | 67.24 | 67.63 | 66.77 | 67.53 | 46,509,924 | +0.47(+0.70%) |
Jun 26, 2014 | 67.93 | 67.93 | 66.83 | 67.06 | 47,649,768 | -0.31(-0.46%) |
Jun 25, 2014 | 65.51 | 67.41 | 65.50 | 67.37 | 44,143,468 | +1.72(+2.62%) |
Jun 24, 2014 | 65.29 | 67.10 | 65.20 | 65.65 | 57,296,696 | +0.35(+0.54%) |
Jun 23, 2014 | 64.25 | 65.59 | 64.15 | 65.30 | 34,424,180 | +0.87(+1.35%) |
Jun 20, 2014 | 64.39 | 64.74 | 63.28 | 64.43 | 46,515,372 | +0.16(+0.25%) |
Jun 19, 2014 | 65.39 | 65.51 | 64.14 | 64.27 | 34,105,276 | -1.26(-1.92%) |
Jun 18, 2014 | 64.42 | 65.68 | 63.98 | 65.53 | 35,462,952 | +1.20(+1.86%) |
Jun 17, 2014 | 64.03 | 64.81 | 63.86 | 64.33 | 27,653,540 | +0.21(+0.33%) |
Jun 16, 2014 | 64.09 | 64.81 | 63.68 | 64.12 | 30,877,326 | -0.31(-0.48%) |
Jun 13, 2014 | 64.63 | 64.90 | 63.76 | 64.43 | 29,450,124 | +0.21(+0.33%) |
Jun 12, 2014 | 65.78 | 66.40 | 63.99 | 64.22 | 55,619,560 | -1.49(-2.27%) |
Jun 11, 2014 | 65.25 | 65.73 | 64.83 | 65.71 | 44,156,592 | +0.01(+0.02%) |
Jun 10, 2014 | 63.46 | 65.75 | 63.43 | 65.70 | 69,074,320 | +3.27(+5.23%) |
Jun 06, 2014 | 63.30 | 63.41 | 62.08 | 62.43 | 42,487,128 | -0.69(-1.09%) |
Jun 05, 2014 | 63.59 | 64.29 | 62.75 | 63.12 | 47,313,592 | -0.15(-0.24%) |
Jun 04, 2014 | 62.38 | 63.52 | 62.00 | 63.27 | 36,472,988 | +0.47(+0.75%) |
Jun 03, 2014 | 62.55 | 63.35 | 62.25 | 62.80 | 32,100,556 | -0.21(-0.33%) |
Jun 02, 2014 | 63.16 | 63.52 | 61.98 | 63.01 | 35,968,692 | -0.22(-0.35%) |
May 30, 2014 | 63.88 | 64.10 | 62.49 | 63.23 | 45,331,624 | -0.53(-0.83%) |
May 29, 2014 | 63.77 | 64.23 | 63.44 | 63.76 | 42,332,396 | +0.32(+0.50%) |
May 28, 2014 | 63.32 | 64.07 | 62.55 | 63.44 | 47,744,824 | +0.03(+0.05%) |
May 27, 2014 | 61.55 | 63.44 | 61.50 | 63.41 | 55,567,248 | +2.13(+3.47%) |
May 23, 2014 | 60.35 | 61.29 | 61.29 | 61.29 | 38,334,632 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.41 | 60.34 | 61.27 | 42,213,720 | +0.84(+1.39%) |
May 21, 2014 | 58.50 | 60.44 | 58.19 | 60.43 | 58,806,084 | +1.93(+3.30%) |
May 20, 2014 | 59.44 | 60.13 | 58.12 | 58.50 | 53,809,620 | -0.65(-1.10%) |
May 19, 2014 | 57.83 | 59.50 | 57.51 | 59.15 | 42,985,988 | +1.19(+2.05%) |
May 16, 2014 | 58.25 | 58.39 | 57.25 | 57.96 | 47,983,932 | +0.10(+0.17%) |
May 15, 2014 | 59.20 | 59.32 | 57.46 | 57.86 | 56,590,228 | -1.31(-2.21%) |
May 14, 2014 | 59.47 | 60.39 | 58.89 | 59.17 | 47,392,388 | -0.60(-1.00%) |
May 13, 2014 | 59.60 | 60.83 | 59.45 | 59.77 | 48,471,320 | +0.00(+0.00%) |
May 12, 2014 | 57.92 | 59.84 | 57.92 | 59.77 | 48,317,020 | +2.59(+4.52%) |
May 09, 2014 | 56.79 | 57.59 | 56.32 | 57.18 | 52,639,648 | +0.48(+0.85%) |
May 08, 2014 | 57.17 | 58.76 | 56.44 | 56.70 | 61,171,616 | -0.63(-1.10%) |
May 07, 2014 | 58.71 | 59.24 | 56.20 | 57.33 | 78,442,032 | -1.14(-1.95%) |
May 06, 2014 | 60.92 | 61.09 | 58.43 | 58.47 | 55,613,308 | -2.69(-4.39%) |
May 05, 2014 | 59.61 | 61.28 | 59.12 | 61.16 | 45,905,216 | +0.76(+1.26%) |
May 02, 2014 | 61.23 | 61.82 | 60.12 | 60.40 | 54,246,692 | -0.69(-1.13%) |
May 01, 2014 | 60.37 | 62.21 | 60.15 | 61.09 | 82,349,744 | +1.37(+2.29%) |
Apr 30, 2014 | 57.52 | 59.79 | 57.10 | 59.72 | 75,512,976 | +1.63(+2.80%) |
Apr 29, 2014 | 56.03 | 58.22 | 55.78 | 58.09 | 75,297,224 | +2.01(+3.58%) |
Apr 28, 2014 | 57.99 | 58.25 | 54.60 | 56.08 | 107,607,016 | -1.57(-2.72%) |
Apr 25, 2014 | 59.91 | 59.95 | 57.51 | 57.65 | 92,599,672 | -3.16(-5.19%) |
Apr 24, 2014 | 63.53 | 63.58 | 59.71 | 60.81 | 138,537,120 | -0.49(-0.80%) |
Apr 23, 2014 | 63.38 | 63.41 | 61.20 | 61.30 | 87,807,912 | -1.67(-2.65%) |
Apr 22, 2014 | 62.58 | 63.37 | 62.15 | 62.96 | 60,266,340 | +1.79(+2.92%) |
Apr 21, 2014 | 59.40 | 61.18 | 59.09 | 61.18 | 59,997,024 | +2.30(+3.90%) |
Apr 17, 2014 | 59.24 | 58.88 | 58.88 | 58.88 | 88,133,408 | -0.78(-1.31%) |
Apr 16, 2014 | 59.73 | 60.13 | 57.68 | 59.66 | 78,375,248 | +0.63(+1.07%) |
Apr 15, 2014 | 59.23 | 59.62 | 55.82 | 59.03 | 108,516,136 | +0.20(+0.34%) |
Apr 14, 2014 | 60.03 | 60.39 | 57.72 | 58.83 | 72,158,216 | +0.36(+0.62%) |
Apr 11, 2014 | 57.54 | 60.23 | 57.25 | 58.47 | 91,548,992 | -0.63(-1.06%) |
Apr 10, 2014 | 63.01 | 63.11 | 58.62 | 59.10 | 114,551,080 | -3.25(-5.21%) |
Apr 09, 2014 | 59.57 | 62.39 | 59.13 | 62.34 | 99,885,848 | +4.22(+7.25%) |
Apr 08, 2014 | 57.62 | 58.65 | 57.15 | 58.13 | 78,735,104 | +1.24(+2.18%) |
Apr 07, 2014 | 55.84 | 57.94 | 55.38 | 56.89 | 108,398,504 | +0.20(+0.35%) |
Apr 04, 2014 | 59.88 | 60.14 | 56.26 | 56.69 | 125,598,896 | -2.74(-4.61%) |
Apr 03, 2014 | 62.48 | 63.10 | 59.07 | 59.43 | 83,619,288 | -3.23(-5.15%) |
Apr 02, 2014 | 63.14 | 63.84 | 62.14 | 62.65 | 66,135,272 | +0.10(+0.16%) |
Apr 01, 2014 | 60.40 | 62.59 | 60.18 | 62.55 | 59,097,944 | +2.38(+3.95%) |
Mar 31, 2014 | 60.72 | 61.45 | 59.96 | 60.18 | 52,930,500 | +0.23(+0.38%) |
Mar 28, 2014 | 61.27 | 61.88 | 59.27 | 59.95 | 67,122,672 | -0.96(-1.57%) |
Mar 27, 2014 | 60.45 | 61.83 | 57.92 | 60.91 | 112,509,680 | +0.58(+0.97%) |
Mar 26, 2014 | 64.67 | 64.88 | 60.31 | 60.32 | 97,385,928 | -4.50(-6.94%) |
Mar 25, 2014 | 64.82 | 66.12 | 63.71 | 64.82 | 68,201,016 | +0.79(+1.23%) |
Mar 24, 2014 | 67.12 | 67.28 | 63.29 | 64.03 | 85,621,352 | -3.14(-4.67%) |
Mar 21, 2014 | 67.46 | 67.85 | 66.11 | 67.17 | 60,104,932 | +0.27(+0.40%) |
Mar 20, 2014 | 67.94 | 68.16 | 66.75 | 66.90 | 44,362,608 | -1.27(-1.86%) |
Mar 19, 2014 | 69.10 | 69.22 | 67.39 | 68.17 | 43,896,240 | -0.95(-1.37%) |
Mar 18, 2014 | 68.69 | 69.53 | 68.23 | 69.12 | 40,732,172 | +0.45(+0.65%) |
Mar 17, 2014 | 68.11 | 68.88 | 66.55 | 68.67 | 52,139,696 | +1.02(+1.51%) |
Mar 14, 2014 | 68.42 | 69.36 | 67.39 | 67.65 | 48,277,992 | -1.11(-1.61%) |
Mar 13, 2014 | 71.21 | 71.27 | 68.08 | 68.76 | 56,949,652 | -2.05(-2.89%) |
Mar 12, 2014 | 69.79 | 71.27 | 68.93 | 70.80 | 46,353,792 | +0.78(+1.11%) |
Mar 11, 2014 | 72.42 | 72.51 | 69.89 | 70.03 | 59,165,196 | -1.93(-2.68%) |
Mar 10, 2014 | 70.69 | 72.07 | 70.44 | 71.95 | 59,892,000 | +2.23(+3.19%) |
Mar 07, 2014 | 71.00 | 71.10 | 69.40 | 69.73 | 39,027,128 | -1.04(-1.47%) |
Mar 06, 2014 | 71.80 | 71.81 | 70.18 | 70.76 | 46,051,500 | -0.73(-1.02%) |
Mar 05, 2014 | 69.62 | 71.89 | 69.55 | 71.49 | 74,566,608 | +2.77(+4.03%) |
Mar 04, 2014 | 68.59 | 68.83 | 67.55 | 68.73 | 42,006,372 | +1.39(+2.06%) |
Mar 03, 2014 | 66.89 | 67.98 | 66.44 | 67.34 | 56,854,832 | -1.05(-1.53%) |
Feb 28, 2014 | 69.40 | 69.81 | 67.31 | 68.39 | 66,971,848 | -0.48(-0.70%) |
Feb 27, 2014 | 69.27 | 69.94 | 68.80 | 68.87 | 41,662,772 | -0.32(-0.46%) |
Feb 26, 2014 | 70.12 | 71.14 | 68.78 | 69.19 | 55,316,496 | -0.59(-0.84%) |
Feb 25, 2014 | 70.87 | 70.92 | 69.38 | 69.78 | 52,040,188 | -0.93(-1.31%) |
Feb 24, 2014 | 69.02 | 71.36 | 68.52 | 70.70 | 76,735,232 | +2.19(+3.19%) |
Feb 21, 2014 | 69.62 | 69.89 | 68.38 | 68.52 | 71,067,208 | -1.04(-1.49%) |
Feb 20, 2014 | 67.66 | 70.04 | 65.66 | 69.56 | 130,849,496 | +1.57(+2.31%) |
Feb 19, 2014 | 66.98 | 69.01 | 66.93 | 67.99 | 56,549,528 | +0.76(+1.13%) |
Feb 18, 2014 | 66.87 | 67.47 | 66.00 | 67.23 | 43,792,636 | +0.21(+0.31%) |
Feb 14, 2014 | 67.43 | 67.02 | 67.02 | 67.02 | 36,733,832 | -0.24(-0.36%) |
Feb 13, 2014 | 64.11 | 67.26 | 63.98 | 67.26 | 61,870,860 | +2.88(+4.47%) |
Feb 12, 2014 | 64.85 | 64.99 | 63.98 | 64.38 | 47,278,496 | -0.40(-0.62%) |
Feb 11, 2014 | 63.68 | 64.93 | 63.28 | 64.78 | 45,688,096 | +1.30(+2.05%) |
Feb 10, 2014 | 64.23 | 64.42 | 63.41 | 63.48 | 43,658,984 | -0.77(-1.20%) |
Feb 07, 2014 | 62.20 | 64.50 | 62.15 | 64.25 | 60,900,292 | +2.16(+3.47%) |
Feb 06, 2014 | 61.39 | 62.71 | 61.39 | 62.09 | 42,066,552 | -0.03(-0.05%) |
Feb 05, 2014 | 62.67 | 63.09 | 61.21 | 62.12 | 51,378,576 | -0.56(-0.89%) |
Feb 04, 2014 | 61.98 | 63.07 | 61.75 | 62.68 | 45,990,548 | +1.27(+2.07%) |
Feb 03, 2014 | 62.96 | 63.70 | 60.64 | 61.41 | 74,664,976 | -1.09(-1.74%) |
Jan 31, 2014 | 60.41 | 63.30 | 60.11 | 62.50 | 88,023,592 | +1.49(+2.44%) |
Jan 30, 2014 | 62.05 | 62.43 | 60.40 | 61.02 | 150,112,016 | +7.54(+14.10%) |
Jan 29, 2014 | 54.55 | 54.89 | 53.13 | 53.47 | 85,056,024 | -1.61(-2.92%) |
Jan 28, 2014 | 53.96 | 55.22 | 53.94 | 55.08 | 48,160,852 | +1.59(+2.97%) |
Jan 27, 2014 | 54.67 | 54.88 | 51.80 | 53.49 | 73,822,040 | -0.90(-1.65%) |
Jan 24, 2014 | 56.09 | 56.36 | 54.34 | 54.39 | 55,604,272 | -2.18(-3.85%) |
Jan 23, 2014 | 56.31 | 56.62 | 55.63 | 56.57 | 47,972,392 | -0.88(-1.53%) |
Jan 22, 2014 | 58.79 | 59.25 | 57.04 | 57.45 | 61,380,260 | -1.00(-1.71%) |
Jan 21, 2014 | 56.54 | 58.52 | 56.44 | 58.45 | 48,689,012 | +2.21(+3.93%) |
Jan 17, 2014 | 57.24 | 56.24 | 56.24 | 56.24 | 40,892,540 | -0.89(-1.56%) |
Jan 16, 2014 | 57.20 | 57.96 | 56.77 | 57.13 | 34,550,860 | -0.41(-0.71%) |
Jan 15, 2014 | 57.68 | 58.51 | 57.21 | 57.54 | 33,683,908 | -0.14(-0.24%) |
Jan 14, 2014 | 56.40 | 57.72 | 56.04 | 57.68 | 37,507,408 | +1.83(+3.27%) |
Jan 13, 2014 | 57.85 | 58.19 | 55.32 | 55.85 | 62,919,344 | -2.03(-3.50%) |
Jan 10, 2014 | 57.07 | 58.24 | 57.00 | 57.88 | 42,574,380 | +0.72(+1.26%) |
Jan 09, 2014 | 58.59 | 58.90 | 56.59 | 57.16 | 92,306,688 | -1.01(-1.73%) |
Jan 08, 2014 | 57.54 | 58.35 | 57.17 | 58.17 | 56,710,636 | +0.31(+0.54%) |
Jan 07, 2014 | 57.64 | 58.49 | 57.16 | 57.86 | 77,252,880 | +0.72(+1.26%) |
Jan 06, 2014 | 54.36 | 57.20 | 53.99 | 57.14 | 68,797,232 | +2.64(+4.84%) |
Jan 03, 2014 | 54.96 | 55.59 | 54.47 | 54.50 | 38,328,328 | -0.15(-0.28%) |
Jan 02, 2014 | 54.77 | 55.16 | 54.13 | 54.65 | 43,198,160 | +0.06(+0.11%) |
Dec 31, 2013 | 54.06 | 54.59 | 54.59 | 54.59 | 43,121,904 | +0.94(+1.75%) |
Dec 30, 2013 | 54.87 | 55.12 | 53.37 | 53.65 | 68,247,776 | -1.73(-3.12%) |
Dec 27, 2013 | 57.42 | 57.62 | 55.19 | 55.38 | 60,529,908 | -2.29(-3.97%) |
Dec 26, 2013 | 58.26 | 58.32 | 57.31 | 57.67 | 55,066,028 | -0.23(-0.40%) |
Dec 24, 2013 | 58.21 | 58.52 | 56.85 | 57.90 | 46,667,216 | +0.19(+0.33%) |
Dec 23, 2013 | 55.44 | 58.26 | 55.39 | 57.71 | 98,192,256 | +2.65(+4.81%) |
Dec 20, 2013 | 54.85 | 55.09 | 54.17 | 55.06 | 240,078,368 | +0.07(+0.13%) |
Dec 19, 2013 | 54.30 | 55.13 | 53.89 | 54.99 | 89,778,440 | -0.52(-0.94%) |
Dec 18, 2013 | 55.51 | 55.83 | 53.69 | 55.51 | 75,879,960 | +0.71(+1.29%) |
Dec 17, 2013 | 54.69 | 55.12 | 54.18 | 54.80 | 78,480,768 | +1.05(+1.95%) |
Dec 16, 2013 | 53.21 | 54.44 | 52.85 | 53.75 | 85,048,736 | +0.49(+0.92%) |
Dec 13, 2013 | 51.56 | 53.44 | 51.29 | 53.26 | 82,728,672 | +1.49(+2.87%) |
Dec 12, 2013 | 50.98 | 52.01 | 50.61 | 51.78 | 92,536,080 | +2.45(+4.96%) |
Dec 11, 2013 | 50.50 | 50.72 | 48.96 | 49.33 | 60,480,068 | -0.86(-1.72%) |
Dec 10, 2013 | 48.57 | 50.72 | 48.49 | 50.19 | 68,337,616 | +1.40(+2.88%) |
Dec 09, 2013 | 48.01 | 48.92 | 47.69 | 48.79 | 35,955,708 | +0.90(+1.88%) |
Dec 06, 2013 | 48.93 | 49.34 | 47.66 | 47.89 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.10 | 48.65 | 47.82 | 48.29 | 43,801,808 | -0.28(-0.58%) |
Dec 04, 2013 | 46.41 | 48.72 | 46.21 | 48.57 | 59,725,776 | +1.89(+4.04%) |
Dec 03, 2013 | 46.70 | 47.15 | 46.24 | 46.68 | 32,015,192 | -0.33(-0.70%) |
Dec 02, 2013 | 46.85 | 47.49 | 46.21 | 47.01 | 50,713,304 | +0.05(+0.11%) |
Nov 29, 2013 | 46.70 | 47.16 | 46.45 | 46.96 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.92 | 46.62 | 45.48 | 46.44 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.61 | 46.12 | 43.50 | 45.84 | 81,770,064 | +1.07(+2.39%) |
Nov 25, 2013 | 46.31 | 46.60 | 43.99 | 44.77 | 82,489,576 | -1.41(-3.05%) |
Nov 22, 2013 | 46.99 | 47.22 | 45.91 | 46.18 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.94 | 47.41 | 46.64 | 46.65 | 34,812,288 | +0.27(+0.58%) |
Nov 20, 2013 | 46.56 | 47.50 | 46.26 | 46.38 | 53,866,772 | +0.07(+0.15%) |
Nov 19, 2013 | 46.21 | 46.95 | 45.67 | 46.31 | 75,508,008 | +0.53(+1.16%) |
Nov 18, 2013 | 48.42 | 48.79 | 45.75 | 45.78 | 85,689,640 | -3.18(-6.49%) |
Nov 15, 2013 | 49.06 | 49.43 | 48.66 | 48.96 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.65 | 49.52 | 47.98 | 48.94 | 75,073,960 | +2.38(+5.12%) |
Nov 12, 2013 | 45.95 | 47.32 | 45.78 | 46.56 | 68,081,808 | +0.40(+0.88%) |
Nov 11, 2013 | 46.99 | 47.48 | 45.68 | 46.15 | 80,733,376 | -1.33(-2.80%) |
Nov 08, 2013 | 47.76 | 48.60 | 47.20 | 47.48 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.19 | 49.82 | 47.25 | 47.51 | 96,903,288 | -1.56(-3.18%) |
Nov 06, 2013 | 50.21 | 50.40 | 48.66 | 49.07 | 67,790,176 | -0.98(-1.97%) |
Nov 05, 2013 | 47.74 | 50.13 | 47.46 | 50.05 | 76,671,384 | +1.88(+3.91%) |
Nov 04, 2013 | 49.31 | 49.70 | 47.97 | 48.17 | 80,181,968 | -1.53(-3.08%) |