Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 113.75 | 114.98 | 111.02 | 112.64 | 1,664,600 | +1.79(+1.61%) |
Oct 30, 2014 | 109.21 | 111.82 | 108.61 | 110.85 | 1,398,346 | +0.94(+0.86%) |
Oct 29, 2014 | 113.83 | 113.92 | 108.02 | 109.91 | 2,448,790 | -4.16(-3.65%) |
Oct 28, 2014 | 112.37 | 114.75 | 111.78 | 114.07 | 2,170,162 | +2.48(+2.22%) |
Oct 27, 2014 | 109.34 | 111.78 | 109.91 | 111.59 | 1,204,872 | +1.68(+1.53%) |
Oct 24, 2014 | 108.12 | 110.25 | 107.07 | 109.91 | 939,320 | +1.82(+1.68%) |
Oct 23, 2014 | 107.03 | 109.55 | 106.33 | 108.09 | 1,261,219 | +1.92(+1.81%) |
Oct 22, 2014 | 109.36 | 111.00 | 106.00 | 106.17 | 1,539,994 | -1.99(-1.84%) |
Oct 21, 2014 | 105.86 | 110.91 | 104.51 | 108.16 | 1,895,024 | +3.39(+3.24%) |
Oct 20, 2014 | 102.51 | 105.00 | 101.84 | 104.77 | 1,178,616 | +2.42(+2.36%) |
Oct 17, 2014 | 101.13 | 102.95 | 99.26 | 102.35 | 1,825,852 | +1.09(+1.08%) |
Oct 16, 2014 | 99.25 | 103.19 | 98.34 | 101.26 | 1,822,737 | +0.16(+0.16%) |
Oct 15, 2014 | 102.00 | 103.75 | 96.43 | 101.10 | 2,353,867 | -3.16(-3.03%) |
Oct 14, 2014 | 107.02 | 107.79 | 104.49 | 104.26 | 1,801,787 | -1.65(-1.56%) |
Oct 13, 2014 | 106.74 | 109.94 | 105.63 | 105.91 | 2,409,371 | +1.18(+1.13%) |
Oct 10, 2014 | 105.26 | 108.41 | 104.11 | 104.73 | 2,015,910 | -0.54(-0.51%) |
Oct 09, 2014 | 105.79 | 109.15 | 103.78 | 105.27 | 1,578,339 | -1.75(-1.64%) |
Oct 08, 2014 | 103.48 | 107.67 | 102.53 | 107.02 | 1,470,936 | +4.19(+4.07%) |
Oct 07, 2014 | 104.70 | 106.04 | 102.72 | 102.83 | 1,237,065 | -2.93(-2.77%) |
Oct 06, 2014 | 109.37 | 110.55 | 104.40 | 105.76 | 1,462,565 | -2.83(-2.61%) |
Oct 03, 2014 | 105.37 | 109.08 | 103.79 | 108.59 | 1,954,194 | +3.79(+3.62%) |
Oct 02, 2014 | 107.14 | 107.37 | 101.52 | 104.80 | 2,361,692 | -2.45(-2.28%) |
Oct 01, 2014 | 112.88 | 112.89 | 105.27 | 107.25 | 2,747,601 | -5.06(-4.51%) |
Sep 30, 2014 | 113.37 | 114.43 | 110.58 | 112.31 | 2,444,208 | -1.59(-1.40%) |
Sep 29, 2014 | 112.99 | 116.88 | 110.91 | 113.90 | 2,066,893 | +0.30(+0.26%) |
Sep 26, 2014 | 112.36 | 114.24 | 110.92 | 113.60 | 2,235,861 | +3.32(+3.01%) |
Sep 25, 2014 | 111.43 | 112.71 | 109.97 | 110.28 | 2,646,450 | -1.70(-1.52%) |
Sep 24, 2014 | 104.84 | 112.10 | 104.10 | 111.98 | 3,784,410 | +7.14(+6.81%) |
Sep 23, 2014 | 104.28 | 105.72 | 102.78 | 104.84 | 2,410,212 | +0.13(+0.12%) |
Sep 22, 2014 | 103.79 | 105.37 | 102.71 | 104.71 | 2,697,234 | +0.96(+0.93%) |
Sep 19, 2014 | 98.12 | 105.53 | 97.54 | 103.75 | 6,299,332 | +6.40(+6.57%) |
Sep 18, 2014 | 95.00 | 97.42 | 94.32 | 97.35 | 1,413,902 | +2.85(+3.02%) |
Sep 17, 2014 | 94.30 | 94.92 | 92.04 | 94.50 | 1,275,171 | +0.64(+0.68%) |
Sep 16, 2014 | 92.22 | 94.30 | 91.04 | 93.86 | 1,550,386 | +1.73(+1.88%) |
Sep 15, 2014 | 92.81 | 92.81 | 91.27 | 92.13 | 1,151,152 | -0.86(-0.92%) |
Sep 12, 2014 | 93.97 | 93.98 | 92.05 | 92.99 | 1,215,564 | -1.26(-1.34%) |
Sep 11, 2014 | 94.30 | 96.20 | 92.27 | 94.25 | 1,339,441 | -0.49(-0.52%) |
Sep 10, 2014 | 93.17 | 94.98 | 92.80 | 94.74 | 1,705,206 | +1.62(+1.74%) |
Sep 09, 2014 | 94.17 | 94.48 | 92.48 | 93.12 | 967,455 | -1.37(-1.45%) |
Sep 08, 2014 | 95.07 | 96.40 | 94.02 | 94.49 | 1,353,144 | -0.55(-0.58%) |
Sep 05, 2014 | 94.68 | 96.31 | 93.60 | 95.04 | 2,065,566 | +3.49(+3.81%) |
Sep 04, 2014 | 92.99 | 92.99 | 90.99 | 91.55 | 864,859 | -1.27(-1.37%) |
Sep 03, 2014 | 93.20 | 93.99 | 92.26 | 92.82 | 660,130 | -0.14(-0.15%) |
Sep 02, 2014 | 94.29 | 94.30 | 91.69 | 92.96 | 1,289,795 | -0.61(-0.65%) |
Aug 29, 2014 | 93.08 | 93.57 | 93.57 | 93.57 | 723,200 | +0.77(+0.83%) |
Aug 28, 2014 | 92.55 | 94.08 | 92.34 | 92.80 | 557,365 | -0.23(-0.25%) |
Aug 27, 2014 | 94.03 | 94.30 | 92.71 | 93.03 | 837,012 | -0.61(-0.65%) |
Aug 26, 2014 | 90.89 | 94.50 | 90.89 | 93.64 | 1,899,755 | +1.88(+2.05%) |
Aug 25, 2014 | 91.13 | 92.55 | 90.51 | 91.76 | 971,946 | +1.54(+1.71%) |
Aug 22, 2014 | 89.50 | 90.63 | 88.72 | 90.22 | 862,435 | +1.23(+1.38%) |
Aug 21, 2014 | 91.32 | 91.88 | 88.38 | 88.99 | 1,007,361 | -2.31(-2.53%) |
Aug 20, 2014 | 91.46 | 92.73 | 90.57 | 91.30 | 1,071,383 | -0.62(-0.67%) |
Aug 19, 2014 | 90.85 | 92.25 | 90.69 | 91.92 | 894,155 | +0.62(+0.68%) |
Aug 18, 2014 | 91.11 | 92.40 | 90.61 | 91.30 | 1,147,810 | +0.42(+0.46%) |
Aug 15, 2014 | 90.87 | 91.85 | 89.55 | 90.88 | 1,053,292 | +0.51(+0.56%) |
Aug 14, 2014 | 88.46 | 90.43 | 88.11 | 90.37 | 1,156,441 | +1.62(+1.83%) |
Aug 13, 2014 | 84.41 | 89.13 | 84.41 | 88.75 | 1,386,831 | +3.34(+3.91%) |
Aug 12, 2014 | 86.02 | 86.59 | 84.94 | 85.41 | 710,180 | -0.79(-0.92%) |
Aug 11, 2014 | 85.97 | 86.71 | 84.47 | 86.20 | 959,534 | -0.22(-0.25%) |
Aug 08, 2014 | 85.20 | 86.99 | 85.18 | 86.42 | 986,401 | +1.68(+1.98%) |
Aug 07, 2014 | 86.94 | 87.45 | 84.59 | 84.74 | 1,388,780 | -2.07(-2.38%) |
Aug 06, 2014 | 86.31 | 87.55 | 85.71 | 86.81 | 1,195,367 | -0.19(-0.22%) |
Aug 05, 2014 | 86.18 | 88.06 | 85.70 | 87.00 | 1,494,209 | +0.31(+0.36%) |
Aug 04, 2014 | 88.37 | 89.99 | 86.10 | 86.69 | 1,955,632 | -0.84(-0.96%) |
Aug 01, 2014 | 89.60 | 90.37 | 86.56 | 87.53 | 2,479,512 | -1.38(-1.55%) |
Jul 31, 2014 | 90.64 | 91.85 | 88.11 | 88.91 | 2,468,960 | -3.10(-3.37%) |
Jul 30, 2014 | 93.49 | 95.24 | 91.31 | 92.01 | 2,295,525 | -3.55(-3.71%) |
Jul 29, 2014 | 95.40 | 96.63 | 95.25 | 95.56 | 1,449,969 | +0.00(+0.00%) |
Jul 28, 2014 | 95.48 | 96.29 | 95.24 | 95.56 | 1,178,298 | -0.19(-0.20%) |
Jul 25, 2014 | 96.01 | 96.81 | 94.67 | 95.75 | 1,259,017 | -0.02(-0.02%) |
Jul 24, 2014 | 97.87 | 98.45 | 95.68 | 95.77 | 1,962,264 | -2.37(-2.41%) |
Jul 23, 2014 | 97.74 | 98.61 | 97.44 | 98.14 | 1,454,312 | +0.40(+0.41%) |
Jul 22, 2014 | 96.60 | 98.08 | 95.75 | 97.74 | 1,499,109 | +1.43(+1.48%) |
Jul 21, 2014 | 96.70 | 97.20 | 95.35 | 96.31 | 1,152,677 | -0.89(-0.92%) |
Jul 18, 2014 | 95.06 | 97.78 | 94.40 | 97.20 | 1,964,400 | +2.71(+2.87%) |
Jul 17, 2014 | 95.83 | 96.68 | 94.31 | 94.49 | 1,629,399 | -2.34(-2.42%) |
Jul 16, 2014 | 96.70 | 97.22 | 94.42 | 96.83 | 1,618,801 | +0.30(+0.31%) |
Jul 15, 2014 | 98.26 | 98.49 | 95.25 | 96.53 | 1,558,325 | -1.85(-1.88%) |
Jul 14, 2014 | 99.16 | 99.28 | 97.03 | 98.38 | 1,246,421 | -0.69(-0.70%) |
Jul 11, 2014 | 98.08 | 99.74 | 97.14 | 99.07 | 1,755,615 | +1.25(+1.28%) |
Jul 10, 2014 | 96.15 | 98.49 | 95.05 | 97.82 | 1,330,241 | -0.28(-0.29%) |
Jul 09, 2014 | 95.54 | 98.65 | 94.89 | 98.10 | 1,897,929 | +3.06(+3.22%) |
Jul 08, 2014 | 96.88 | 97.31 | 94.75 | 95.04 | 2,745,690 | -1.80(-1.86%) |
Jul 07, 2014 | 97.71 | 99.58 | 96.08 | 96.84 | 2,144,379 | -1.96(-1.98%) |
Jul 03, 2014 | 97.80 | 98.80 | 98.80 | 98.80 | 1,300,900 | +0.77(+0.79%) |
Jul 02, 2014 | 95.35 | 98.73 | 95.33 | 98.03 | 3,177,152 | +2.18(+2.27%) |
Jul 01, 2014 | 93.87 | 96.29 | 93.74 | 95.85 | 2,149,787 | +1.17(+1.24%) |
Jun 30, 2014 | 93.77 | 94.89 | 93.05 | 94.68 | 2,475,185 | +0.91(+0.97%) |
Jun 27, 2014 | 93.09 | 94.00 | 91.92 | 93.77 | 2,179,748 | +0.60(+0.64%) |
Jun 26, 2014 | 89.00 | 93.30 | 88.27 | 93.17 | 5,509,621 | +3.31(+3.68%) |
Jun 25, 2014 | 92.26 | 93.35 | 89.27 | 89.86 | 6,987,697 | -3.67(-3.92%) |
Jun 24, 2014 | 98.02 | 98.80 | 89.93 | 93.53 | 25,216,584 | +26.92(+40.41%) |
Jun 23, 2014 | 65.06 | 67.60 | 64.72 | 66.61 | 2,164,313 | +1.65(+2.54%) |
Jun 20, 2014 | 64.96 | 65.05 | 63.97 | 64.96 | 2,686,292 | +0.33(+0.51%) |
Jun 19, 2014 | 65.40 | 65.49 | 63.68 | 64.63 | 2,181,822 | -0.45(-0.69%) |
Jun 18, 2014 | 66.23 | 66.30 | 64.19 | 65.08 | 2,204,971 | -0.81(-1.23%) |
Jun 17, 2014 | 66.97 | 67.75 | 65.66 | 65.89 | 1,567,686 | -1.23(-1.83%) |
Jun 16, 2014 | 69.16 | 71.02 | 67.02 | 67.12 | 3,366,815 | -6.37(-8.67%) |
Jun 13, 2014 | 73.88 | 73.91 | 72.55 | 73.49 | 810,456 | -0.01(-0.01%) |
Jun 12, 2014 | 73.78 | 74.93 | 73.03 | 73.50 | 1,028,955 | -0.58(-0.78%) |
Jun 11, 2014 | 73.38 | 74.70 | 73.22 | 74.08 | 1,032,570 | +0.04(+0.05%) |
Jun 10, 2014 | 74.30 | 75.23 | 72.79 | 74.04 | 1,305,467 | +0.55(+0.75%) |
Jun 06, 2014 | 73.65 | 73.65 | 72.47 | 73.49 | 1,185,247 | +0.43(+0.59%) |
Jun 05, 2014 | 72.63 | 73.45 | 71.61 | 73.06 | 1,397,589 | +0.42(+0.58%) |
Jun 04, 2014 | 72.60 | 73.60 | 72.24 | 72.64 | 1,568,702 | -0.32(-0.44%) |
Jun 03, 2014 | 71.70 | 72.98 | 71.00 | 72.96 | 975,276 | +0.33(+0.45%) |
Jun 02, 2014 | 72.16 | 72.98 | 71.54 | 72.63 | 1,172,909 | +0.37(+0.51%) |
May 30, 2014 | 72.96 | 72.96 | 71.33 | 72.26 | 1,173,480 | -0.55(-0.76%) |
May 29, 2014 | 72.31 | 72.96 | 71.42 | 72.81 | 1,320,143 | +1.09(+1.52%) |
May 28, 2014 | 73.43 | 73.48 | 71.65 | 71.72 | 1,460,277 | -1.64(-2.24%) |
May 27, 2014 | 72.07 | 73.38 | 71.33 | 73.36 | 1,593,620 | +2.32(+3.27%) |
May 23, 2014 | 71.51 | 71.04 | 71.04 | 71.04 | 1,118,600 | +0.13(+0.18%) |
May 22, 2014 | 68.24 | 71.45 | 67.50 | 70.91 | 1,478,732 | +3.76(+5.60%) |
May 21, 2014 | 65.51 | 67.19 | 65.47 | 67.15 | 1,058,876 | +1.66(+2.53%) |
May 20, 2014 | 67.28 | 67.43 | 65.06 | 65.49 | 1,052,017 | -1.73(-2.57%) |
May 19, 2014 | 65.00 | 67.48 | 64.28 | 67.22 | 1,317,208 | +2.19(+3.37%) |
May 16, 2014 | 65.59 | 66.11 | 63.60 | 65.03 | 2,018,828 | -0.43(-0.66%) |
May 15, 2014 | 66.69 | 67.48 | 65.02 | 65.46 | 1,534,616 | -2.23(-3.29%) |
May 14, 2014 | 66.85 | 68.28 | 65.32 | 67.69 | 1,027,679 | +0.98(+1.47%) |
May 13, 2014 | 67.62 | 67.93 | 66.32 | 66.71 | 826,624 | -1.03(-1.52%) |
May 12, 2014 | 65.81 | 67.76 | 65.13 | 67.74 | 1,459,931 | +2.69(+4.14%) |
May 09, 2014 | 63.90 | 65.10 | 62.41 | 65.05 | 1,245,924 | +1.25(+1.96%) |
May 08, 2014 | 65.13 | 66.14 | 63.46 | 63.80 | 1,307,147 | -1.37(-2.10%) |
May 07, 2014 | 66.49 | 67.07 | 64.23 | 65.17 | 1,380,855 | -1.39(-2.09%) |
May 06, 2014 | 68.40 | 68.75 | 66.47 | 66.56 | 1,336,326 | -1.85(-2.70%) |
May 05, 2014 | 65.41 | 68.50 | 64.81 | 68.41 | 1,458,878 | +2.04(+3.07%) |
May 02, 2014 | 69.37 | 71.68 | 66.30 | 66.37 | 2,812,998 | -2.58(-3.74%) |
May 01, 2014 | 67.54 | 69.71 | 66.53 | 68.95 | 1,731,924 | +1.25(+1.85%) |
Apr 30, 2014 | 67.27 | 67.99 | 65.94 | 67.70 | 1,465,041 | +0.13(+0.19%) |
Apr 29, 2014 | 64.97 | 67.68 | 64.19 | 67.57 | 1,273,809 | +3.06(+4.74%) |
Apr 28, 2014 | 64.64 | 66.10 | 62.42 | 64.51 | 1,332,921 | +0.32(+0.50%) |
Apr 25, 2014 | 65.55 | 66.32 | 64.02 | 64.19 | 1,120,434 | -1.99(-3.01%) |
Apr 24, 2014 | 66.96 | 67.49 | 64.05 | 66.18 | 1,203,086 | -0.74(-1.11%) |
Apr 23, 2014 | 69.49 | 69.49 | 66.17 | 66.92 | 1,440,588 | -1.38(-2.02%) |
Apr 22, 2014 | 65.69 | 69.05 | 65.67 | 68.30 | 1,851,771 | +2.83(+4.32%) |
Apr 21, 2014 | 64.52 | 65.56 | 63.04 | 65.47 | 1,071,303 | +1.30(+2.03%) |
Apr 17, 2014 | 64.18 | 64.17 | 64.17 | 64.17 | 1,387,400 | -0.22(-0.34%) |
Apr 16, 2014 | 63.81 | 64.82 | 62.83 | 64.39 | 1,451,705 | +1.14(+1.80%) |
Apr 15, 2014 | 62.83 | 63.97 | 59.79 | 63.25 | 1,883,948 | +0.81(+1.30%) |
Apr 14, 2014 | 64.05 | 65.14 | 61.19 | 62.44 | 1,682,367 | -0.62(-0.98%) |
Apr 11, 2014 | 64.97 | 67.43 | 63.00 | 63.06 | 2,140,072 | -2.63(-4.00%) |
Apr 10, 2014 | 69.32 | 69.81 | 65.31 | 65.69 | 2,536,643 | -4.26(-6.09%) |
Apr 09, 2014 | 65.59 | 70.06 | 65.32 | 69.95 | 2,105,276 | +4.60(+7.04%) |
Apr 08, 2014 | 65.84 | 67.00 | 64.60 | 65.35 | 1,676,669 | -1.05(-1.58%) |
Apr 07, 2014 | 66.00 | 67.24 | 64.05 | 66.40 | 1,603,029 | +0.56(+0.85%) |
Apr 04, 2014 | 70.06 | 70.15 | 65.44 | 65.84 | 2,207,131 | -3.28(-4.75%) |
Apr 03, 2014 | 71.96 | 72.74 | 67.93 | 69.12 | 1,716,679 | -3.18(-4.40%) |
Apr 02, 2014 | 72.00 | 73.10 | 71.65 | 72.30 | 1,315,616 | +0.43(+0.60%) |
Apr 01, 2014 | 71.32 | 73.12 | 70.76 | 71.87 | 2,170,578 | +1.15(+1.63%) |
Mar 31, 2014 | 68.17 | 71.35 | 68.01 | 70.72 | 1,839,121 | +2.92(+4.31%) |
Mar 28, 2014 | 71.07 | 72.67 | 67.49 | 67.80 | 1,425,572 | -2.98(-4.21%) |
Mar 27, 2014 | 70.30 | 71.65 | 68.24 | 70.78 | 1,777,793 | +0.34(+0.48%) |
Mar 26, 2014 | 72.56 | 72.77 | 69.86 | 70.44 | 1,649,535 | -1.46(-2.03%) |
Mar 25, 2014 | 72.75 | 73.92 | 70.31 | 71.90 | 1,406,283 | -0.54(-0.75%) |
Mar 24, 2014 | 74.30 | 74.60 | 70.58 | 72.44 | 1,947,107 | -1.39(-1.88%) |
Mar 21, 2014 | 77.50 | 77.75 | 72.82 | 73.83 | 3,526,016 | -3.94(-5.07%) |
Mar 20, 2014 | 77.72 | 78.57 | 76.60 | 77.77 | 955,111 | -0.03(-0.04%) |
Mar 19, 2014 | 78.73 | 79.20 | 77.16 | 77.80 | 1,361,506 | -1.20(-1.52%) |
Mar 18, 2014 | 78.00 | 79.95 | 77.69 | 79.00 | 957,149 | +1.30(+1.67%) |
Mar 17, 2014 | 77.50 | 79.51 | 77.02 | 77.70 | 1,295,464 | -0.62(-0.79%) |
Mar 14, 2014 | 77.57 | 79.76 | 76.90 | 78.32 | 1,179,284 | +0.46(+0.59%) |
Mar 13, 2014 | 79.92 | 80.00 | 77.11 | 77.86 | 1,130,237 | -2.01(-2.52%) |
Mar 12, 2014 | 78.64 | 80.15 | 78.05 | 79.87 | 945,704 | +0.68(+0.86%) |
Mar 11, 2014 | 79.99 | 80.56 | 78.48 | 79.19 | 1,191,801 | -0.46(-0.58%) |
Mar 10, 2014 | 79.60 | 79.92 | 77.92 | 79.65 | 1,316,306 | -0.29(-0.36%) |
Mar 07, 2014 | 80.51 | 81.60 | 76.31 | 79.94 | 1,706,703 | +0.00(+0.00%) |
Mar 06, 2014 | 83.51 | 83.59 | 79.33 | 79.94 | 1,522,411 | -3.02(-3.64%) |
Mar 05, 2014 | 83.27 | 83.42 | 82.08 | 82.96 | 908,461 | -0.16(-0.19%) |
Mar 04, 2014 | 82.54 | 83.82 | 81.65 | 83.12 | 1,204,827 | +1.56(+1.91%) |
Mar 03, 2014 | 80.25 | 83.25 | 79.57 | 81.56 | 1,134,660 | +0.70(+0.87%) |
Feb 28, 2014 | 83.48 | 84.25 | 79.33 | 80.86 | 1,790,443 | -2.30(-2.77%) |
Feb 27, 2014 | 84.24 | 84.57 | 82.39 | 83.16 | 1,374,491 | -0.79(-0.94%) |
Feb 26, 2014 | 84.63 | 85.22 | 83.45 | 83.95 | 1,127,962 | -0.67(-0.79%) |
Feb 25, 2014 | 84.21 | 85.98 | 83.57 | 84.62 | 1,293,619 | +0.67(+0.80%) |
Feb 24, 2014 | 84.47 | 85.00 | 83.76 | 83.95 | 1,287,292 | -0.86(-1.01%) |
Feb 21, 2014 | 84.44 | 86.12 | 83.48 | 84.81 | 1,911,497 | +0.80(+0.95%) |
Feb 20, 2014 | 83.07 | 84.46 | 81.86 | 84.01 | 1,233,797 | +1.41(+1.71%) |
Feb 19, 2014 | 81.96 | 84.41 | 81.61 | 82.60 | 1,241,452 | +0.60(+0.73%) |
Feb 18, 2014 | 82.03 | 83.30 | 81.92 | 82.00 | 2,043,275 | +0.39(+0.48%) |
Feb 14, 2014 | 84.38 | 81.61 | 81.61 | 81.61 | 1,772,000 | -3.39(-3.99%) |
Feb 13, 2014 | 83.39 | 85.65 | 82.03 | 85.00 | 1,492,749 | +1.10(+1.31%) |
Feb 12, 2014 | 84.54 | 85.89 | 83.49 | 83.90 | 1,265,750 | -1.08(-1.27%) |
Feb 11, 2014 | 82.28 | 85.00 | 81.56 | 84.98 | 1,438,877 | +2.81(+3.42%) |
Feb 10, 2014 | 81.10 | 82.30 | 80.95 | 82.17 | 1,589,564 | +0.76(+0.93%) |
Feb 07, 2014 | 78.69 | 81.46 | 78.23 | 81.41 | 1,466,920 | +3.24(+4.14%) |
Feb 06, 2014 | 76.45 | 79.24 | 76.24 | 78.17 | 1,684,799 | +0.76(+0.98%) |
Feb 05, 2014 | 78.12 | 78.73 | 75.89 | 77.41 | 1,842,080 | -1.74(-2.20%) |
Feb 04, 2014 | 76.95 | 79.70 | 76.78 | 79.15 | 2,141,151 | +1.52(+1.96%) |
Feb 03, 2014 | 78.50 | 79.84 | 77.16 | 77.63 | 2,396,955 | -1.41(-1.78%) |
Jan 31, 2014 | 80.70 | 81.00 | 78.96 | 79.04 | 1,572,652 | -3.11(-3.79%) |
Jan 30, 2014 | 80.82 | 84.38 | 80.05 | 82.15 | 2,454,214 | +3.33(+4.22%) |
Jan 29, 2014 | 78.56 | 81.75 | 77.85 | 78.82 | 1,972,488 | -0.48(-0.61%) |
Jan 28, 2014 | 79.69 | 81.23 | 78.99 | 79.30 | 1,340,626 | -0.07(-0.09%) |
Jan 27, 2014 | 79.75 | 80.97 | 77.01 | 79.37 | 2,657,022 | -0.40(-0.50%) |
Jan 24, 2014 | 83.12 | 83.12 | 79.75 | 79.77 | 1,868,018 | -4.06(-4.84%) |
Jan 23, 2014 | 83.35 | 84.20 | 82.48 | 83.83 | 1,251,187 | -0.29(-0.34%) |
Jan 22, 2014 | 85.68 | 87.77 | 83.45 | 84.12 | 2,303,602 | -1.36(-1.59%) |
Jan 21, 2014 | 82.86 | 85.84 | 81.75 | 85.48 | 2,634,915 | +3.39(+4.13%) |
Jan 17, 2014 | 80.98 | 82.09 | 82.09 | 82.09 | 1,978,400 | +1.09(+1.35%) |
Jan 16, 2014 | 79.17 | 81.03 | 78.77 | 81.00 | 1,503,203 | +2.23(+2.83%) |
Jan 15, 2014 | 79.38 | 79.22 | 78.20 | 78.77 | 1,221,231 | -0.61(-0.77%) |
Jan 14, 2014 | 77.36 | 79.47 | 77.36 | 79.38 | 1,841,070 | +2.34(+3.04%) |
Jan 13, 2014 | 77.84 | 78.72 | 76.16 | 77.04 | 2,865,067 | -1.17(-1.50%) |
Jan 10, 2014 | 76.07 | 78.22 | 75.71 | 78.21 | 1,204,282 | +1.89(+2.48%) |
Jan 09, 2014 | 75.44 | 77.00 | 74.96 | 76.32 | 1,660,224 | +1.09(+1.45%) |
Jan 08, 2014 | 74.55 | 75.38 | 74.10 | 75.23 | 882,305 | +0.74(+0.99%) |
Jan 07, 2014 | 75.75 | 75.83 | 73.97 | 74.49 | 1,019,919 | -1.01(-1.34%) |
Jan 06, 2014 | 74.92 | 75.94 | 74.11 | 75.50 | 1,699,605 | +2.05(+2.79%) |
Jan 03, 2014 | 74.01 | 74.63 | 73.17 | 73.45 | 799,560 | -0.38(-0.51%) |
Jan 02, 2014 | 74.07 | 74.15 | 72.88 | 73.83 | 966,028 | -0.47(-0.63%) |
Dec 31, 2013 | 74.07 | 74.30 | 74.30 | 74.30 | 782,400 | +0.41(+0.55%) |
Dec 30, 2013 | 73.60 | 74.34 | 72.84 | 73.89 | 624,697 | +0.44(+0.60%) |
Dec 27, 2013 | 74.01 | 74.08 | 72.99 | 73.45 | 633,482 | -0.36(-0.49%) |
Dec 26, 2013 | 73.63 | 74.05 | 72.76 | 73.81 | 693,537 | +0.32(+0.44%) |
Dec 24, 2013 | 73.50 | 73.87 | 72.84 | 73.49 | 449,529 | +0.01(+0.01%) |
Dec 23, 2013 | 72.40 | 73.89 | 72.00 | 73.48 | 1,496,750 | +1.65(+2.30%) |
Dec 20, 2013 | 70.53 | 71.93 | 69.93 | 71.83 | 3,661,909 | +1.88(+2.69%) |
Dec 19, 2013 | 67.00 | 71.00 | 67.00 | 69.95 | 3,967,654 | +1.32(+1.92%) |
Dec 18, 2013 | 66.11 | 69.61 | 66.00 | 68.63 | 3,004,456 | +3.05(+4.65%) |
Dec 17, 2013 | 64.59 | 65.81 | 63.65 | 65.58 | 1,341,339 | +0.82(+1.27%) |
Dec 16, 2013 | 65.68 | 66.64 | 63.91 | 64.76 | 1,212,926 | -0.42(-0.64%) |
Dec 13, 2013 | 65.11 | 65.91 | 64.12 | 65.18 | 1,146,541 | -0.18(-0.28%) |
Dec 12, 2013 | 64.38 | 66.50 | 64.12 | 65.36 | 1,262,272 | +0.97(+1.51%) |
Dec 11, 2013 | 66.12 | 66.23 | 64.18 | 64.39 | 1,200,633 | -1.84(-2.78%) |
Dec 10, 2013 | 66.73 | 67.12 | 65.41 | 66.23 | 1,091,327 | -0.52(-0.78%) |
Dec 09, 2013 | 66.40 | 66.87 | 65.98 | 66.75 | 1,451,480 | +0.30(+0.45%) |
Dec 06, 2013 | 67.13 | 67.28 | 65.77 | 66.45 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 67.14 | 67.43 | 65.98 | 66.45 | 0 | -0.88(-1.31%) |
Dec 04, 2013 | 67.51 | 68.10 | 66.80 | 67.33 | 0 | -0.33(-0.49%) |
Dec 03, 2013 | 68.81 | 69.25 | 67.32 | 67.66 | 1,646,672 | -1.59(-2.30%) |
Dec 02, 2013 | 69.60 | 70.18 | 68.93 | 69.25 | 0 | -0.17(-0.24%) |
Nov 29, 2013 | 68.80 | 70.69 | 68.80 | 69.42 | 0 | +1.10(+1.61%) |
Nov 27, 2013 | 68.37 | 68.79 | 67.58 | 68.32 | 0 | -0.05(-0.07%) |
Nov 26, 2013 | 68.12 | 68.57 | 67.10 | 68.37 | 2,105,622 | +0.41(+0.60%) |
Nov 25, 2013 | 67.44 | 69.00 | 66.75 | 67.96 | 1,566,381 | +1.68(+2.53%) |
Nov 22, 2013 | 66.63 | 67.73 | 65.98 | 66.28 | 0 | +0.05(+0.08%) |
Nov 21, 2013 | 65.24 | 66.49 | 65.14 | 66.23 | 1,591,421 | +1.09(+1.67%) |
Nov 20, 2013 | 62.53 | 67.69 | 62.39 | 65.14 | 0 | +2.76(+4.42%) |
Nov 19, 2013 | 61.59 | 62.75 | 61.25 | 62.38 | 0 | +0.69(+1.12%) |
Nov 18, 2013 | 63.21 | 63.98 | 61.24 | 61.69 | 0 | -1.70(-2.68%) |
Nov 15, 2013 | 60.87 | 63.42 | 60.87 | 63.39 | 0 | +2.36(+3.87%) |
Nov 14, 2013 | 61.60 | 61.70 | 60.60 | 61.03 | 974,385 | -0.17(-0.28%) |
Nov 13, 2013 | 59.83 | 62.13 | 59.14 | 61.20 | 0 | +1.02(+1.69%) |
Nov 12, 2013 | 60.01 | 60.56 | 58.06 | 60.18 | 0 | -0.37(-0.61%) |
Nov 11, 2013 | 61.30 | 61.65 | 60.10 | 60.55 | 0 | -0.51(-0.84%) |
Nov 08, 2013 | 60.86 | 62.25 | 60.42 | 61.06 | 0 | +0.04(+0.06%) |
Nov 07, 2013 | 63.70 | 63.84 | 60.97 | 61.02 | 1,915,354 | -1.58(-2.52%) |
Nov 06, 2013 | 65.09 | 65.40 | 61.96 | 62.60 | 4,712,038 | -2.78(-4.25%) |
Nov 05, 2013 | 66.11 | 66.83 | 64.95 | 65.38 | 1,900,816 | -0.83(-1.25%) |
Nov 04, 2013 | 67.31 | 67.85 | 65.85 | 66.21 | 2,780,851 | -1.15(-1.71%) |