Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.53 | 32.62 | 31.84 | 32.06 | 701,504 | -0.48(-1.48%) |
Nov 26, 2014 | 32.91 | 32.54 | 32.54 | 32.54 | 1,032,167 | -0.39(-1.17%) |
Nov 25, 2014 | 33.25 | 33.33 | 32.79 | 32.93 | 583,961 | -0.29(-0.88%) |
Nov 24, 2014 | 33.45 | 33.45 | 32.82 | 33.22 | 541,394 | -0.04(-0.12%) |
Nov 21, 2014 | 34.11 | 34.17 | 33.23 | 33.26 | 573,362 | -0.28(-0.85%) |
Nov 20, 2014 | 32.86 | 33.57 | 32.83 | 33.54 | 575,618 | +0.65(+1.99%) |
Nov 19, 2014 | 33.20 | 33.42 | 32.79 | 32.89 | 732,492 | -0.28(-0.85%) |
Nov 18, 2014 | 32.74 | 33.36 | 32.62 | 33.17 | 727,433 | +0.44(+1.35%) |
Nov 17, 2014 | 32.70 | 33.10 | 32.61 | 32.73 | 545,155 | +0.06(+0.19%) |
Nov 14, 2014 | 32.81 | 33.15 | 32.50 | 32.67 | 479,764 | -0.20(-0.62%) |
Nov 13, 2014 | 32.87 | 33.57 | 32.56 | 32.87 | 676,018 | +0.09(+0.26%) |
Nov 12, 2014 | 31.98 | 32.89 | 31.87 | 32.79 | 806,345 | +0.70(+2.19%) |
Nov 11, 2014 | 32.20 | 32.20 | 31.71 | 32.09 | 625,881 | -0.17(-0.54%) |
Nov 10, 2014 | 32.22 | 32.31 | 31.86 | 32.26 | 623,545 | +0.04(+0.12%) |
Nov 07, 2014 | 32.12 | 32.42 | 31.96 | 32.22 | 892,594 | +0.17(+0.52%) |
Nov 06, 2014 | 31.81 | 32.13 | 31.35 | 32.05 | 664,633 | +0.29(+0.92%) |
Nov 05, 2014 | 32.51 | 32.51 | 31.30 | 31.76 | 970,854 | -0.56(-1.73%) |
Nov 04, 2014 | 32.15 | 32.65 | 31.72 | 32.32 | 964,851 | +0.27(+0.84%) |
Nov 03, 2014 | 32.55 | 32.56 | 31.59 | 32.05 | 1,119,962 | -0.30(-0.93%) |
Oct 31, 2014 | 31.56 | 32.41 | 31.49 | 32.35 | 982,763 | +1.01(+3.22%) |
Oct 30, 2014 | 31.02 | 31.61 | 30.71 | 31.34 | 735,393 | +0.18(+0.58%) |
Oct 29, 2014 | 31.37 | 31.39 | 30.75 | 31.16 | 765,361 | -0.13(-0.40%) |
Oct 28, 2014 | 31.24 | 31.69 | 30.86 | 31.29 | 1,211,294 | +0.32(+1.04%) |
Oct 27, 2014 | 31.75 | 31.98 | 30.58 | 30.97 | 1,422,193 | -1.02(-3.18%) |
Oct 24, 2014 | 31.76 | 32.23 | 30.79 | 31.98 | 1,784,347 | +0.32(+1.02%) |
Oct 23, 2014 | 29.41 | 32.74 | 29.10 | 31.66 | 3,550,304 | +3.22(+11.33%) |
Oct 22, 2014 | 29.34 | 29.53 | 28.41 | 28.44 | 1,560,921 | -0.80(-2.75%) |
Oct 21, 2014 | 28.48 | 29.30 | 28.28 | 29.24 | 1,514,496 | +0.96(+3.40%) |
Oct 20, 2014 | 27.19 | 28.38 | 27.19 | 28.28 | 967,385 | +0.92(+3.37%) |
Oct 17, 2014 | 27.75 | 27.82 | 27.21 | 27.36 | 660,331 | -0.02(-0.09%) |
Oct 16, 2014 | 26.30 | 27.54 | 26.30 | 27.38 | 1,001,953 | +0.57(+2.12%) |
Oct 15, 2014 | 26.12 | 27.10 | 26.03 | 26.82 | 1,136,208 | +0.57(+2.16%) |
Oct 14, 2014 | 26.26 | 26.74 | 26.09 | 26.25 | 1,259,896 | +0.20(+0.79%) |
Oct 13, 2014 | 26.36 | 26.96 | 26.04 | 26.04 | 741,890 | -0.47(-1.78%) |
Oct 10, 2014 | 26.93 | 27.09 | 26.48 | 26.52 | 1,061,426 | -0.39(-1.46%) |
Oct 09, 2014 | 27.94 | 28.00 | 26.91 | 26.91 | 763,613 | -1.09(-3.88%) |
Oct 08, 2014 | 27.78 | 28.07 | 27.28 | 28.00 | 1,013,258 | +0.10(+0.37%) |
Oct 07, 2014 | 28.32 | 28.33 | 27.88 | 27.89 | 1,042,587 | -0.53(-1.86%) |
Oct 06, 2014 | 28.52 | 28.57 | 28.00 | 28.42 | 1,258,038 | +0.17(+0.61%) |
Oct 03, 2014 | 28.15 | 28.41 | 28.03 | 28.25 | 1,508,421 | +0.35(+1.27%) |
Oct 02, 2014 | 27.49 | 28.21 | 27.19 | 27.89 | 1,039,272 | +0.50(+1.81%) |
Oct 01, 2014 | 27.53 | 27.78 | 27.27 | 27.40 | 1,302,893 | -0.28(-1.00%) |
Sep 30, 2014 | 28.05 | 28.18 | 27.50 | 27.67 | 1,219,332 | -0.37(-1.31%) |
Sep 29, 2014 | 28.45 | 28.45 | 28.01 | 28.04 | 3,559,656 | -0.48(-1.69%) |
Sep 26, 2014 | 28.36 | 28.60 | 28.30 | 28.52 | 825,943 | +0.13(+0.47%) |
Sep 25, 2014 | 28.84 | 28.89 | 28.11 | 28.39 | 1,007,949 | -0.65(-2.23%) |
Sep 24, 2014 | 28.84 | 29.10 | 28.72 | 29.04 | 813,021 | +0.22(+0.76%) |
Sep 23, 2014 | 28.80 | 29.11 | 28.70 | 28.82 | 712,662 | -0.09(-0.30%) |
Sep 22, 2014 | 29.64 | 29.64 | 28.68 | 28.91 | 1,206,915 | -0.56(-1.90%) |
Sep 19, 2014 | 29.93 | 30.08 | 29.16 | 29.47 | 5,866,580 | -0.30(-1.00%) |
Sep 18, 2014 | 29.87 | 30.00 | 29.65 | 29.76 | 640,645 | +0.09(+0.32%) |
Sep 17, 2014 | 29.66 | 29.97 | 29.47 | 29.67 | 924,405 | -0.01(-0.03%) |
Sep 16, 2014 | 29.35 | 29.97 | 29.16 | 29.68 | 1,460,688 | +0.30(+1.01%) |
Sep 15, 2014 | 28.74 | 29.84 | 28.74 | 29.38 | 2,567,011 | +0.80(+2.81%) |
Sep 12, 2014 | 28.80 | 28.98 | 28.45 | 28.58 | 778,730 | -0.35(-1.21%) |
Sep 11, 2014 | 28.70 | 29.17 | 28.65 | 28.93 | 1,545,431 | +0.06(+0.22%) |
Sep 10, 2014 | 29.05 | 29.05 | 28.73 | 28.87 | 1,050,212 | -0.11(-0.38%) |
Sep 09, 2014 | 29.58 | 29.58 | 28.83 | 28.98 | 1,267,940 | -0.87(-2.90%) |
Sep 08, 2014 | 30.00 | 30.04 | 29.65 | 29.84 | 846,979 | -0.09(-0.31%) |
Sep 05, 2014 | 29.72 | 30.05 | 29.62 | 29.93 | 648,779 | +0.16(+0.52%) |
Sep 04, 2014 | 29.90 | 30.21 | 29.37 | 29.78 | 906,393 | +0.41(+1.38%) |
Sep 03, 2014 | 29.62 | 29.74 | 29.26 | 29.37 | 1,103,645 | -0.13(-0.45%) |
Sep 02, 2014 | 29.23 | 29.53 | 28.97 | 29.51 | 1,025,381 | +0.44(+1.50%) |
Aug 29, 2014 | 29.22 | 29.07 | 29.07 | 29.07 | 792,511 | +0.02(+0.08%) |
Aug 28, 2014 | 29.12 | 29.26 | 28.96 | 29.05 | 555,099 | -0.13(-0.45%) |
Aug 27, 2014 | 29.50 | 29.67 | 29.16 | 29.18 | 683,195 | -0.10(-0.35%) |
Aug 26, 2014 | 29.15 | 29.38 | 29.09 | 29.28 | 779,681 | +0.19(+0.67%) |
Aug 25, 2014 | 29.02 | 29.12 | 28.84 | 29.08 | 637,548 | +0.26(+0.89%) |
Aug 22, 2014 | 28.65 | 28.96 | 28.51 | 28.83 | 612,348 | +0.18(+0.63%) |
Aug 21, 2014 | 28.50 | 28.77 | 28.42 | 28.65 | 965,780 | +0.32(+1.13%) |
Aug 20, 2014 | 29.43 | 29.43 | 27.99 | 28.33 | 1,776,999 | -1.16(-3.94%) |
Aug 19, 2014 | 28.80 | 30.21 | 28.77 | 29.49 | 1,444,158 | +1.08(+3.81%) |
Aug 18, 2014 | 28.34 | 28.55 | 28.27 | 28.41 | 870,378 | +0.23(+0.80%) |
Aug 15, 2014 | 28.29 | 28.59 | 28.09 | 28.18 | 684,573 | -0.02(-0.08%) |
Aug 14, 2014 | 27.96 | 28.39 | 27.96 | 28.20 | 527,543 | +0.24(+0.86%) |
Aug 13, 2014 | 27.94 | 28.05 | 27.65 | 27.96 | 684,706 | +0.16(+0.56%) |
Aug 12, 2014 | 27.63 | 28.00 | 27.60 | 27.81 | 981,737 | +0.21(+0.76%) |
Aug 11, 2014 | 27.87 | 28.12 | 27.57 | 27.60 | 913,244 | -0.09(-0.31%) |
Aug 08, 2014 | 27.61 | 27.91 | 27.43 | 27.68 | 765,555 | +0.20(+0.74%) |
Aug 07, 2014 | 28.32 | 28.41 | 27.44 | 27.48 | 1,057,079 | -0.75(-2.65%) |
Aug 06, 2014 | 28.03 | 28.38 | 27.98 | 28.23 | 555,404 | +0.14(+0.50%) |
Aug 05, 2014 | 27.99 | 28.43 | 27.99 | 28.09 | 780,168 | -0.19(-0.69%) |
Aug 04, 2014 | 28.30 | 28.41 | 27.98 | 28.28 | 695,968 | +0.12(+0.44%) |
Aug 01, 2014 | 28.06 | 28.61 | 27.86 | 28.16 | 1,599,761 | +0.16(+0.56%) |
Jul 31, 2014 | 28.23 | 28.37 | 27.97 | 28.00 | 1,367,190 | -0.56(-1.97%) |
Jul 30, 2014 | 29.23 | 29.43 | 28.31 | 28.56 | 1,299,924 | -1.00(-3.38%) |
Jul 29, 2014 | 30.18 | 30.25 | 29.54 | 29.56 | 1,259,270 | -0.54(-1.79%) |
Jul 28, 2014 | 30.22 | 30.22 | 29.89 | 30.10 | 974,872 | +0.04(+0.13%) |
Jul 25, 2014 | 29.50 | 30.33 | 29.26 | 30.06 | 2,293,523 | -0.06(-0.21%) |
Jul 24, 2014 | 31.96 | 32.31 | 29.03 | 30.12 | 4,447,495 | -2.46(-7.54%) |
Jul 23, 2014 | 31.73 | 32.61 | 31.56 | 32.58 | 1,257,649 | +0.94(+2.96%) |
Jul 22, 2014 | 31.62 | 31.90 | 31.53 | 31.64 | 1,001,254 | +0.16(+0.50%) |
Jul 21, 2014 | 31.64 | 31.66 | 31.22 | 31.49 | 736,745 | -0.27(-0.86%) |
Jul 18, 2014 | 31.37 | 31.84 | 31.18 | 31.76 | 550,949 | +0.58(+1.85%) |
Jul 17, 2014 | 31.61 | 31.65 | 31.04 | 31.18 | 888,489 | -0.45(-1.43%) |
Jul 16, 2014 | 31.77 | 31.77 | 31.38 | 31.63 | 1,174,053 | +0.16(+0.50%) |
Jul 15, 2014 | 32.72 | 32.98 | 31.42 | 31.48 | 1,117,813 | -1.35(-4.11%) |
Jul 14, 2014 | 32.97 | 33.21 | 32.57 | 32.83 | 697,890 | +0.00(+0.00%) |
Jul 11, 2014 | 32.91 | 33.33 | 32.77 | 32.83 | 577,521 | -0.02(-0.07%) |
Jul 10, 2014 | 32.44 | 33.19 | 32.32 | 32.85 | 586,179 | +0.08(+0.24%) |
Jul 09, 2014 | 32.48 | 32.80 | 32.28 | 32.77 | 569,415 | +0.44(+1.35%) |
Jul 08, 2014 | 32.75 | 32.84 | 32.21 | 32.34 | 967,296 | -0.48(-1.47%) |
Jul 07, 2014 | 33.68 | 33.72 | 32.45 | 32.82 | 803,755 | -0.69(-2.07%) |
Jul 03, 2014 | 32.97 | 33.51 | 33.51 | 33.51 | 595,730 | +0.62(+1.87%) |
Jul 02, 2014 | 33.85 | 33.87 | 32.86 | 32.90 | 887,061 | -0.94(-2.79%) |
Jul 01, 2014 | 33.68 | 34.03 | 33.26 | 33.84 | 929,194 | +0.44(+1.31%) |
Jun 30, 2014 | 33.44 | 33.80 | 33.23 | 33.40 | 899,766 | -0.14(-0.41%) |
Jun 27, 2014 | 33.49 | 34.02 | 33.25 | 33.54 | 1,162,113 | +0.09(+0.25%) |
Jun 26, 2014 | 33.80 | 33.88 | 33.15 | 33.45 | 878,327 | -0.31(-0.92%) |
Jun 25, 2014 | 33.97 | 34.41 | 33.57 | 33.76 | 986,600 | -0.22(-0.66%) |
Jun 24, 2014 | 34.69 | 34.84 | 33.90 | 33.99 | 981,310 | -0.60(-1.72%) |
Jun 23, 2014 | 34.31 | 34.70 | 33.67 | 34.58 | 992,555 | +0.40(+1.18%) |
Jun 20, 2014 | 34.48 | 34.61 | 34.08 | 34.18 | 1,724,015 | +0.34(+1.00%) |
Jun 19, 2014 | 34.08 | 34.53 | 33.54 | 33.84 | 1,417,075 | -0.07(-0.21%) |
Jun 18, 2014 | 33.78 | 33.97 | 33.46 | 33.91 | 1,234,028 | -33.27(-49.52%) |
Jun 17, 2014 | 67.13 | 67.81 | 66.61 | 67.18 | 1,521,199 | -0.07(-0.10%) |
Jun 16, 2014 | 67.06 | 67.45 | 66.31 | 67.25 | 476,129 | +0.31(+0.46%) |
Jun 13, 2014 | 66.70 | 67.37 | 66.26 | 66.94 | 330,191 | +0.16(+0.24%) |
Jun 12, 2014 | 67.22 | 68.47 | 66.68 | 66.78 | 455,116 | -0.58(-0.86%) |
Jun 11, 2014 | 69.49 | 69.51 | 67.30 | 67.36 | 580,225 | -2.87(-4.08%) |
Jun 10, 2014 | 70.97 | 71.13 | 69.87 | 70.23 | 302,362 | +0.03(+0.04%) |
Jun 06, 2014 | 71.42 | 71.42 | 69.75 | 70.19 | 398,753 | -1.38(-1.92%) |
Jun 05, 2014 | 71.61 | 72.01 | 70.84 | 71.57 | 189,909 | +0.33(+0.47%) |
Jun 04, 2014 | 71.08 | 72.26 | 70.97 | 71.24 | 254,979 | -0.05(-0.07%) |
Jun 03, 2014 | 71.55 | 71.83 | 71.03 | 71.28 | 421,507 | -0.56(-0.77%) |
Jun 02, 2014 | 70.54 | 71.86 | 69.92 | 71.84 | 400,567 | +1.61(+2.29%) |
May 30, 2014 | 71.45 | 71.45 | 70.02 | 70.23 | 357,773 | -1.27(-1.77%) |
May 29, 2014 | 70.42 | 71.51 | 70.21 | 71.50 | 350,925 | +1.18(+1.68%) |
May 28, 2014 | 70.48 | 70.83 | 70.11 | 70.32 | 403,284 | +0.22(+0.31%) |
May 27, 2014 | 71.27 | 71.27 | 70.04 | 70.10 | 578,511 | -0.78(-1.10%) |
May 23, 2014 | 70.53 | 70.88 | 70.88 | 70.88 | 784,409 | +0.13(+0.19%) |
May 22, 2014 | 70.11 | 70.83 | 70.09 | 70.75 | 335,920 | +0.92(+1.32%) |
May 21, 2014 | 70.33 | 70.81 | 69.51 | 69.83 | 576,783 | -0.26(-0.36%) |
May 20, 2014 | 70.84 | 71.25 | 69.95 | 70.09 | 1,088,227 | -1.15(-1.62%) |
May 19, 2014 | 71.10 | 71.55 | 69.42 | 71.24 | 677,719 | -0.40(-0.56%) |
May 16, 2014 | 72.24 | 72.41 | 70.81 | 71.64 | 405,836 | -0.22(-0.30%) |
May 15, 2014 | 73.09 | 73.09 | 70.77 | 71.86 | 645,038 | -1.54(-2.10%) |
May 14, 2014 | 72.46 | 74.57 | 72.46 | 73.39 | 577,637 | +0.50(+0.69%) |
May 13, 2014 | 73.33 | 73.86 | 72.42 | 72.89 | 394,120 | -0.13(-0.18%) |
May 12, 2014 | 71.29 | 73.50 | 71.13 | 73.02 | 427,057 | +2.02(+2.84%) |
May 09, 2014 | 70.74 | 71.69 | 70.55 | 71.01 | 488,805 | -0.15(-0.22%) |
May 08, 2014 | 71.97 | 73.05 | 71.06 | 71.16 | 696,117 | -0.80(-1.12%) |
May 07, 2014 | 71.75 | 72.37 | 71.22 | 71.96 | 454,002 | +0.30(+0.42%) |
May 06, 2014 | 72.23 | 72.51 | 71.59 | 71.66 | 489,599 | -0.83(-1.14%) |
May 05, 2014 | 73.19 | 73.36 | 72.13 | 72.49 | 497,628 | -1.00(-1.37%) |
May 02, 2014 | 72.99 | 74.09 | 72.43 | 73.49 | 945,551 | +0.73(+1.01%) |
May 01, 2014 | 72.37 | 73.59 | 71.26 | 72.76 | 814,206 | +0.61(+0.85%) |
Apr 30, 2014 | 71.10 | 74.22 | 71.10 | 72.15 | 1,076,517 | +1.42(+2.01%) |
Apr 29, 2014 | 72.06 | 72.06 | 69.90 | 70.73 | 984,091 | -1.32(-1.83%) |
Apr 28, 2014 | 73.21 | 73.25 | 71.14 | 72.05 | 729,457 | -1.21(-1.65%) |
Apr 25, 2014 | 75.68 | 75.68 | 72.75 | 73.25 | 1,003,127 | -2.70(-3.55%) |
Apr 24, 2014 | 76.15 | 76.28 | 71.89 | 75.95 | 1,220,003 | +1.07(+1.42%) |
Apr 23, 2014 | 74.68 | 75.17 | 73.93 | 74.89 | 622,936 | +0.39(+0.53%) |
Apr 22, 2014 | 74.96 | 75.23 | 74.39 | 74.49 | 543,650 | -0.43(-0.57%) |
Apr 21, 2014 | 74.13 | 75.16 | 73.90 | 74.92 | 425,015 | +0.77(+1.04%) |
Apr 17, 2014 | 73.93 | 74.14 | 74.14 | 74.14 | 1,030,005 | +0.09(+0.11%) |
Apr 16, 2014 | 74.08 | 74.43 | 73.71 | 74.06 | 458,158 | +0.24(+0.32%) |
Apr 15, 2014 | 74.39 | 74.79 | 72.78 | 73.82 | 739,750 | -0.33(-0.45%) |
Apr 14, 2014 | 74.21 | 75.17 | 73.84 | 74.15 | 491,865 | +0.22(+0.30%) |
Apr 11, 2014 | 75.90 | 76.01 | 73.73 | 73.93 | 777,943 | -1.97(-2.60%) |
Apr 10, 2014 | 78.08 | 78.08 | 75.75 | 75.90 | 756,108 | -2.30(-2.94%) |
Apr 09, 2014 | 78.28 | 78.45 | 77.20 | 78.19 | 868,201 | -0.88(-1.11%) |
Apr 08, 2014 | 80.75 | 81.32 | 78.08 | 79.07 | 1,448,761 | -3.40(-4.12%) |
Apr 07, 2014 | 84.24 | 84.55 | 81.86 | 82.47 | 514,062 | -2.67(-3.14%) |
Apr 04, 2014 | 86.88 | 87.17 | 84.66 | 85.15 | 318,068 | -1.26(-1.46%) |
Apr 03, 2014 | 87.18 | 87.74 | 85.94 | 86.41 | 477,991 | -0.49(-0.56%) |
Apr 02, 2014 | 86.88 | 87.92 | 86.02 | 86.89 | 392,434 | +0.44(+0.51%) |
Apr 01, 2014 | 87.38 | 87.55 | 86.16 | 86.45 | 552,516 | -0.27(-0.31%) |
Mar 31, 2014 | 88.75 | 88.80 | 85.22 | 86.72 | 865,959 | -2.25(-2.53%) |
Mar 28, 2014 | 88.66 | 89.45 | 88.19 | 88.97 | 428,337 | +0.59(+0.67%) |
Mar 27, 2014 | 86.27 | 88.42 | 85.58 | 88.38 | 517,326 | +1.86(+2.15%) |
Mar 26, 2014 | 87.62 | 88.21 | 86.07 | 86.52 | 574,538 | -0.84(-0.96%) |
Mar 25, 2014 | 84.68 | 87.91 | 84.07 | 87.36 | 991,841 | +5.25(+6.39%) |
Mar 24, 2014 | 82.39 | 83.27 | 80.80 | 82.11 | 363,605 | +0.07(+0.08%) |
Mar 21, 2014 | 81.93 | 83.10 | 81.91 | 82.04 | 474,893 | +0.36(+0.44%) |
Mar 20, 2014 | 81.62 | 82.46 | 81.11 | 81.69 | 202,451 | -0.02(-0.02%) |
Mar 19, 2014 | 82.11 | 82.39 | 80.80 | 81.70 | 335,472 | -0.19(-0.23%) |
Mar 18, 2014 | 81.03 | 82.05 | 80.81 | 81.89 | 361,049 | +0.53(+0.65%) |
Mar 17, 2014 | 81.05 | 81.98 | 80.33 | 81.36 | 289,369 | +0.75(+0.93%) |
Mar 14, 2014 | 79.02 | 80.98 | 79.02 | 80.61 | 315,648 | +1.38(+1.75%) |
Mar 13, 2014 | 80.98 | 81.20 | 78.84 | 79.23 | 297,856 | -1.53(-1.89%) |
Mar 12, 2014 | 80.99 | 81.79 | 79.35 | 80.76 | 561,558 | -0.69(-0.84%) |
Mar 11, 2014 | 83.92 | 84.09 | 81.00 | 81.45 | 447,903 | -2.67(-3.17%) |
Mar 10, 2014 | 84.81 | 85.07 | 83.43 | 84.11 | 343,918 | -0.70(-0.82%) |
Mar 07, 2014 | 84.91 | 85.91 | 84.61 | 84.81 | 456,778 | -0.09(-0.11%) |
Mar 06, 2014 | 85.28 | 85.91 | 84.41 | 84.91 | 564,129 | -0.36(-0.42%) |
Mar 05, 2014 | 85.52 | 85.52 | 84.71 | 85.27 | 341,139 | +0.09(+0.11%) |
Mar 04, 2014 | 84.54 | 85.40 | 83.91 | 85.18 | 339,849 | +1.88(+2.26%) |
Mar 03, 2014 | 84.51 | 85.14 | 83.22 | 83.29 | 509,325 | -1.88(-2.20%) |
Feb 28, 2014 | 84.31 | 85.39 | 83.60 | 85.17 | 432,516 | +0.80(+0.95%) |
Feb 27, 2014 | 84.11 | 84.64 | 83.68 | 84.37 | 374,198 | -0.12(-0.14%) |
Feb 26, 2014 | 82.52 | 84.80 | 82.38 | 84.48 | 512,931 | +2.07(+2.51%) |
Feb 25, 2014 | 83.07 | 83.94 | 82.32 | 82.42 | 651,362 | -0.65(-0.79%) |
Feb 24, 2014 | 82.85 | 83.78 | 82.85 | 83.07 | 483,400 | -0.43(-0.52%) |
Feb 21, 2014 | 83.94 | 84.32 | 83.02 | 83.50 | 508,482 | +0.08(+0.09%) |
Feb 20, 2014 | 81.75 | 83.48 | 81.28 | 83.42 | 681,078 | +2.12(+2.61%) |
Feb 19, 2014 | 81.29 | 82.48 | 81.23 | 81.30 | 557,928 | -0.38(-0.47%) |
Feb 18, 2014 | 81.27 | 82.92 | 81.27 | 81.68 | 571,093 | +0.28(+0.35%) |
Feb 14, 2014 | 81.10 | 81.40 | 81.40 | 81.40 | 960,199 | +0.36(+0.45%) |
Feb 13, 2014 | 80.19 | 81.15 | 80.19 | 81.04 | 549,722 | +0.41(+0.51%) |
Feb 12, 2014 | 81.05 | 81.22 | 79.99 | 80.63 | 595,711 | -0.54(-0.66%) |
Feb 11, 2014 | 81.55 | 82.08 | 80.63 | 81.17 | 1,131,198 | +0.21(+0.26%) |
Feb 10, 2014 | 80.42 | 81.65 | 80.30 | 80.96 | 1,356,731 | +0.68(+0.84%) |
Feb 07, 2014 | 83.45 | 83.98 | 79.57 | 80.29 | 1,656,322 | -2.39(-2.89%) |
Feb 06, 2014 | 81.09 | 82.94 | 81.09 | 82.68 | 1,477,597 | +1.18(+1.45%) |
Feb 05, 2014 | 80.89 | 81.67 | 79.68 | 81.49 | 2,465,882 | +0.92(+1.15%) |
Feb 04, 2014 | 79.29 | 83.03 | 78.26 | 80.57 | 1,282,300 | +1.32(+1.67%) |
Feb 03, 2014 | 82.21 | 84.72 | 79.22 | 79.25 | 1,761,782 | -3.33(-4.03%) |
Jan 31, 2014 | 76.89 | 82.93 | 76.85 | 82.58 | 2,508,900 | +8.53(+11.51%) |
Jan 30, 2014 | 72.51 | 75.42 | 72.47 | 74.05 | 810,707 | +1.84(+2.54%) |
Jan 29, 2014 | 71.41 | 73.10 | 71.41 | 72.21 | 649,345 | +0.06(+0.09%) |
Jan 28, 2014 | 71.73 | 72.52 | 71.14 | 72.15 | 644,604 | +0.38(+0.52%) |
Jan 27, 2014 | 71.60 | 72.37 | 70.52 | 71.78 | 567,179 | +0.35(+0.48%) |
Jan 24, 2014 | 72.99 | 73.11 | 70.64 | 71.43 | 798,106 | -1.75(-2.40%) |
Jan 23, 2014 | 72.28 | 73.22 | 72.04 | 73.18 | 762,973 | -0.06(-0.08%) |
Jan 22, 2014 | 74.30 | 74.40 | 72.57 | 73.24 | 366,760 | -0.44(-0.59%) |
Jan 21, 2014 | 73.12 | 74.23 | 72.01 | 73.68 | 414,130 | +1.04(+1.43%) |
Jan 17, 2014 | 72.62 | 72.64 | 72.64 | 72.64 | 437,565 | -0.58(-0.80%) |
Jan 16, 2014 | 74.14 | 74.14 | 72.80 | 73.23 | 330,813 | -0.06(-0.08%) |
Jan 15, 2014 | 72.57 | 73.74 | 72.48 | 73.29 | 352,980 | +0.81(+1.12%) |
Jan 14, 2014 | 71.71 | 72.47 | 71.14 | 72.47 | 325,727 | +1.18(+1.65%) |
Jan 13, 2014 | 69.81 | 72.63 | 69.81 | 71.30 | 429,414 | +0.71(+1.00%) |
Jan 10, 2014 | 70.97 | 71.94 | 70.03 | 70.59 | 491,241 | -1.12(-1.57%) |
Jan 09, 2014 | 71.32 | 71.78 | 70.79 | 71.71 | 286,536 | +0.07(+0.10%) |
Jan 08, 2014 | 71.09 | 71.64 | 70.68 | 71.64 | 360,947 | +0.48(+0.68%) |
Jan 07, 2014 | 70.64 | 71.56 | 70.07 | 71.16 | 299,836 | +0.66(+0.94%) |
Jan 06, 2014 | 70.51 | 71.62 | 70.15 | 70.50 | 599,314 | +0.42(+0.60%) |
Jan 03, 2014 | 70.68 | 70.91 | 69.80 | 70.08 | 616,215 | -2.03(-2.81%) |
Jan 02, 2014 | 72.62 | 72.65 | 71.86 | 72.11 | 420,511 | -0.42(-0.58%) |
Dec 31, 2013 | 73.24 | 72.53 | 72.53 | 72.53 | 577,784 | -0.75(-1.02%) |
Dec 30, 2013 | 74.07 | 74.11 | 72.70 | 73.27 | 278,188 | -0.52(-0.70%) |
Dec 27, 2013 | 72.91 | 73.80 | 72.31 | 73.79 | 354,393 | +1.17(+1.61%) |
Dec 26, 2013 | 72.99 | 73.11 | 72.26 | 72.62 | 194,408 | -0.18(-0.24%) |
Dec 24, 2013 | 72.61 | 73.13 | 72.34 | 72.80 | 147,926 | +0.12(+0.17%) |
Dec 23, 2013 | 71.18 | 73.11 | 70.72 | 72.67 | 431,608 | +2.24(+3.19%) |
Dec 20, 2013 | 70.96 | 71.43 | 70.39 | 70.43 | 484,065 | -0.29(-0.41%) |
Dec 19, 2013 | 70.18 | 71.51 | 70.18 | 70.72 | 600,350 | +0.23(+0.33%) |
Dec 18, 2013 | 70.06 | 70.57 | 69.11 | 70.49 | 397,276 | +0.66(+0.95%) |
Dec 17, 2013 | 69.22 | 70.01 | 68.67 | 69.83 | 376,365 | +0.61(+0.89%) |
Dec 16, 2013 | 69.10 | 69.92 | 68.55 | 69.22 | 378,110 | +0.82(+1.20%) |
Dec 13, 2013 | 67.05 | 68.53 | 66.79 | 68.39 | 557,559 | +1.57(+2.35%) |
Dec 12, 2013 | 66.80 | 67.15 | 66.37 | 66.82 | 673,144 | -0.24(-0.36%) |
Dec 11, 2013 | 69.45 | 69.63 | 66.97 | 67.06 | 329,837 | -2.29(-3.30%) |
Dec 10, 2013 | 68.91 | 69.70 | 68.67 | 69.35 | 341,638 | +0.08(+0.11%) |
Dec 09, 2013 | 68.50 | 69.36 | 68.25 | 69.28 | 635,575 | +0.83(+1.22%) |
Dec 06, 2013 | 68.75 | 68.76 | 68.13 | 68.44 | 545,479 | +0.44(+0.65%) |
Dec 05, 2013 | 67.80 | 68.06 | 67.23 | 68.00 | 586,168 | +1.32(+1.98%) |
Dec 04, 2013 | 65.40 | 66.86 | 65.30 | 66.68 | 462,881 | +1.09(+1.67%) |
Dec 03, 2013 | 65.39 | 65.76 | 64.89 | 65.59 | 652,823 | +0.32(+0.49%) |