Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.24 | 76.07 | 73.29 | 73.94 | 91,777 | -2.13(-2.80%) |
Jul 30, 2014 | 75.42 | 76.16 | 74.59 | 76.07 | 167,554 | +1.48(+1.99%) |
Jul 29, 2014 | 75.42 | 75.98 | 73.29 | 74.59 | 86,792 | -0.93(-1.23%) |
Jul 28, 2014 | 75.14 | 77.93 | 74.86 | 75.51 | 101,801 | +0.19(+0.25%) |
Jul 25, 2014 | 77.46 | 78.20 | 75.05 | 75.33 | 81,022 | -2.88(-3.68%) |
Jul 24, 2014 | 77.09 | 79.13 | 76.53 | 78.20 | 77,778 | +0.93(+1.20%) |
Jul 23, 2014 | 80.25 | 80.25 | 77.28 | 77.28 | 56,013 | -3.15(-3.92%) |
Jul 22, 2014 | 80.06 | 81.22 | 79.60 | 80.43 | 61,938 | +0.93(+1.17%) |
Jul 21, 2014 | 79.13 | 79.87 | 78.20 | 79.50 | 39,213 | -0.19(-0.23%) |
Jul 18, 2014 | 78.85 | 80.25 | 78.58 | 79.69 | 38,354 | +0.65(+0.82%) |
Jul 17, 2014 | 79.04 | 80.52 | 78.48 | 79.04 | 51,556 | -0.83(-1.05%) |
Jul 16, 2014 | 79.04 | 80.61 | 78.67 | 79.87 | 81,092 | +0.09(+0.12%) |
Jul 15, 2014 | 82.19 | 82.75 | 79.41 | 79.78 | 63,894 | -2.50(-3.04%) |
Jul 14, 2014 | 83.03 | 83.68 | 81.27 | 82.29 | 58,122 | -0.19(-0.23%) |
Jul 11, 2014 | 83.21 | 84.05 | 81.17 | 82.47 | 59,999 | -0.65(-0.78%) |
Jul 10, 2014 | 83.49 | 84.42 | 81.62 | 83.12 | 92,926 | -1.39(-1.65%) |
Jul 09, 2014 | 85.16 | 85.72 | 84.28 | 84.51 | 53,986 | -0.19(-0.22%) |
Jul 08, 2014 | 87.67 | 87.76 | 83.58 | 84.70 | 126,749 | -3.15(-3.59%) |
Jul 07, 2014 | 91.56 | 92.31 | 87.11 | 87.85 | 114,261 | -4.17(-4.54%) |
Jul 03, 2014 | 92.58 | 92.03 | 92.03 | 92.03 | 32,004 | -0.46(-0.50%) |
Jul 02, 2014 | 94.16 | 95.18 | 92.03 | 92.49 | 93,720 | -1.95(-2.06%) |
Jul 01, 2014 | 94.07 | 95.27 | 93.42 | 94.44 | 85,050 | +0.56(+0.59%) |
Jun 30, 2014 | 91.56 | 94.53 | 90.45 | 93.88 | 128,063 | +1.76(+1.91%) |
Jun 27, 2014 | 93.14 | 93.98 | 91.75 | 92.12 | 769,299 | -1.02(-1.10%) |
Jun 26, 2014 | 93.42 | 93.98 | 91.93 | 93.14 | 78,382 | -0.19(-0.20%) |
Jun 25, 2014 | 91.10 | 93.70 | 90.45 | 93.33 | 82,714 | +2.04(+2.24%) |
Jun 24, 2014 | 96.67 | 96.85 | 91.19 | 91.28 | 106,662 | -5.47(-5.66%) |
Jun 23, 2014 | 96.39 | 97.36 | 95.92 | 96.76 | 67,227 | +0.56(+0.58%) |
Jun 20, 2014 | 95.55 | 96.29 | 94.16 | 96.20 | 75,483 | +0.65(+0.68%) |
Jun 19, 2014 | 95.74 | 96.84 | 95.00 | 95.55 | 62,925 | +0.00(+0.00%) |
Jun 18, 2014 | 98.06 | 98.10 | 94.83 | 95.55 | 115,674 | -1.86(-1.90%) |
Jun 17, 2014 | 95.83 | 97.87 | 95.55 | 97.41 | 116,877 | +1.30(+1.35%) |
Jun 16, 2014 | 91.10 | 96.11 | 91.01 | 96.11 | 176,297 | +5.20(+5.71%) |
Jun 13, 2014 | 91.10 | 92.67 | 89.72 | 90.91 | 119,546 | -0.37(-0.40%) |
Jun 12, 2014 | 90.27 | 93.59 | 90.08 | 91.28 | 115,614 | +1.38(+1.54%) |
Jun 11, 2014 | 87.41 | 90.22 | 86.95 | 89.90 | 110,605 | +2.49(+2.85%) |
Jun 10, 2014 | 86.30 | 88.24 | 86.21 | 87.41 | 58,384 | +0.28(+0.32%) |
Jun 06, 2014 | 88.24 | 88.52 | 85.84 | 87.13 | 82,215 | -1.29(-1.46%) |
Jun 05, 2014 | 86.12 | 88.84 | 86.12 | 88.42 | 69,536 | +2.58(+3.01%) |
Jun 04, 2014 | 83.26 | 86.67 | 82.89 | 85.84 | 55,249 | +0.74(+0.87%) |
Jun 03, 2014 | 82.25 | 85.20 | 82.25 | 85.10 | 41,915 | +2.12(+2.56%) |
Jun 02, 2014 | 82.89 | 83.81 | 82.25 | 82.98 | 28,256 | -0.46(-0.55%) |
May 30, 2014 | 83.26 | 83.72 | 82.62 | 83.45 | 27,194 | -0.18(-0.22%) |
May 29, 2014 | 83.08 | 84.09 | 81.79 | 83.63 | 67,441 | +0.18(+0.22%) |
May 28, 2014 | 86.21 | 86.21 | 83.26 | 83.45 | 50,951 | -1.57(-1.84%) |
May 27, 2014 | 85.10 | 87.59 | 84.42 | 85.01 | 55,259 | +0.37(+0.44%) |
May 23, 2014 | 81.14 | 84.64 | 84.64 | 84.64 | 70,647 | +3.87(+4.79%) |
May 22, 2014 | 79.66 | 82.06 | 78.28 | 80.77 | 31,238 | +1.38(+1.74%) |
May 21, 2014 | 77.91 | 82.06 | 77.54 | 79.39 | 86,424 | +2.86(+3.74%) |
May 20, 2014 | 76.99 | 77.73 | 74.41 | 76.53 | 65,800 | -0.74(-0.95%) |
May 19, 2014 | 76.53 | 78.83 | 76.35 | 77.27 | 24,827 | +0.65(+0.84%) |
May 16, 2014 | 76.90 | 78.25 | 75.38 | 76.62 | 40,862 | -1.29(-1.66%) |
May 15, 2014 | 78.10 | 79.48 | 75.88 | 77.91 | 63,138 | -0.65(-0.82%) |
May 14, 2014 | 78.47 | 80.49 | 78.19 | 78.56 | 57,547 | +0.09(+0.12%) |
May 13, 2014 | 77.08 | 80.31 | 76.90 | 78.47 | 67,510 | +1.48(+1.92%) |
May 12, 2014 | 74.87 | 77.45 | 74.87 | 76.99 | 51,580 | +2.86(+3.86%) |
May 09, 2014 | 71.74 | 74.41 | 71.18 | 74.13 | 64,092 | +2.49(+3.47%) |
May 08, 2014 | 73.30 | 74.59 | 71.23 | 71.64 | 82,446 | -1.84(-2.51%) |
May 07, 2014 | 74.87 | 75.24 | 72.84 | 73.49 | 54,608 | -0.74(-0.99%) |
May 06, 2014 | 76.35 | 78.19 | 74.13 | 74.22 | 38,872 | -2.49(-3.25%) |
May 05, 2014 | 77.54 | 78.93 | 76.16 | 76.71 | 49,064 | -1.01(-1.30%) |
May 02, 2014 | 75.24 | 78.70 | 74.87 | 77.73 | 83,260 | +2.40(+3.18%) |
May 01, 2014 | 73.12 | 76.70 | 72.56 | 75.33 | 70,984 | +2.77(+3.81%) |
Apr 30, 2014 | 69.89 | 72.84 | 69.34 | 72.56 | 89,884 | +2.95(+4.24%) |
Apr 29, 2014 | 72.01 | 73.21 | 69.43 | 69.61 | 110,674 | -2.12(-2.96%) |
Apr 28, 2014 | 76.07 | 76.81 | 70.54 | 71.74 | 119,268 | -4.43(-5.81%) |
Apr 25, 2014 | 77.36 | 78.10 | 75.88 | 76.16 | 28,209 | -1.38(-1.78%) |
Apr 24, 2014 | 79.02 | 79.85 | 77.08 | 77.54 | 42,563 | -1.11(-1.41%) |
Apr 23, 2014 | 78.56 | 79.66 | 78.28 | 78.65 | 40,626 | +0.46(+0.59%) |
Apr 22, 2014 | 79.76 | 81.14 | 77.82 | 78.19 | 90,648 | -1.20(-1.51%) |
Apr 21, 2014 | 78.47 | 79.66 | 77.82 | 79.39 | 27,676 | +0.92(+1.18%) |
Apr 17, 2014 | 76.71 | 78.47 | 78.47 | 78.47 | 37,904 | +1.75(+2.28%) |
Apr 16, 2014 | 77.27 | 78.19 | 75.42 | 76.71 | 49,519 | +0.37(+0.48%) |
Apr 15, 2014 | 75.42 | 76.81 | 74.78 | 76.35 | 72,914 | +0.74(+0.98%) |
Apr 14, 2014 | 78.37 | 78.74 | 74.78 | 75.61 | 99,955 | -1.75(-2.26%) |
Apr 11, 2014 | 79.02 | 79.48 | 76.44 | 77.36 | 143,140 | -2.31(-2.89%) |
Apr 10, 2014 | 82.43 | 82.52 | 78.01 | 79.66 | 219,216 | -2.77(-3.36%) |
Apr 09, 2014 | 83.26 | 83.45 | 80.68 | 82.43 | 81,670 | +0.28(+0.34%) |
Apr 08, 2014 | 81.69 | 83.26 | 80.68 | 82.15 | 57,918 | +0.74(+0.91%) |
Apr 07, 2014 | 84.28 | 84.37 | 80.13 | 81.42 | 83,556 | -2.67(-3.18%) |
Apr 04, 2014 | 85.75 | 88.15 | 82.25 | 84.09 | 99,224 | -0.65(-0.76%) |
Apr 03, 2014 | 90.64 | 92.20 | 84.64 | 84.74 | 149,934 | -5.90(-6.51%) |
Apr 02, 2014 | 92.11 | 93.68 | 89.72 | 90.64 | 98,499 | -1.48(-1.60%) |
Apr 01, 2014 | 90.64 | 92.20 | 90.45 | 92.11 | 45,732 | +1.29(+1.42%) |
Mar 31, 2014 | 89.90 | 92.20 | 89.35 | 90.82 | 76,275 | +1.84(+2.07%) |
Mar 28, 2014 | 86.03 | 89.85 | 86.03 | 88.98 | 61,755 | +3.60(+4.21%) |
Mar 27, 2014 | 84.09 | 87.50 | 84.00 | 85.38 | 60,488 | +0.55(+0.65%) |
Mar 26, 2014 | 89.44 | 90.54 | 84.64 | 84.83 | 68,118 | -4.15(-4.66%) |
Mar 25, 2014 | 87.96 | 91.01 | 87.96 | 88.98 | 60,230 | +1.01(+1.15%) |
Mar 24, 2014 | 90.36 | 90.36 | 85.38 | 87.96 | 91,239 | -2.49(-2.75%) |
Mar 21, 2014 | 91.65 | 92.57 | 90.45 | 90.45 | 97,176 | +0.46(+0.51%) |
Mar 20, 2014 | 91.10 | 92.57 | 89.72 | 89.99 | 52,384 | -1.84(-2.01%) |
Mar 19, 2014 | 93.31 | 95.89 | 91.01 | 91.84 | 94,726 | -2.12(-2.26%) |
Mar 18, 2014 | 91.10 | 94.14 | 90.54 | 93.96 | 65,255 | +2.03(+2.21%) |
Mar 17, 2014 | 93.58 | 95.23 | 90.46 | 91.93 | 78,583 | -0.64(-0.69%) |
Mar 14, 2014 | 91.47 | 93.94 | 91.19 | 92.57 | 63,157 | -0.27(-0.30%) |
Mar 13, 2014 | 97.15 | 98.71 | 91.56 | 92.84 | 153,475 | -4.67(-4.79%) |
Mar 12, 2014 | 98.44 | 98.62 | 94.95 | 97.52 | 94,596 | -2.47(-2.47%) |
Mar 11, 2014 | 102.65 | 104.16 | 99.08 | 99.99 | 87,924 | -2.93(-2.85%) |
Mar 10, 2014 | 103.84 | 104.03 | 101.46 | 102.93 | 84,820 | -1.83(-1.75%) |
Mar 07, 2014 | 105.49 | 106.87 | 101.92 | 104.76 | 138,847 | -0.55(-0.52%) |
Mar 06, 2014 | 104.48 | 111.08 | 103.57 | 105.31 | 298,208 | +5.50(+5.51%) |
Mar 05, 2014 | 96.33 | 99.90 | 95.78 | 99.81 | 133,115 | +4.58(+4.81%) |
Mar 04, 2014 | 91.65 | 96.24 | 91.29 | 95.23 | 149,816 | +4.86(+5.38%) |
Mar 03, 2014 | 87.16 | 91.56 | 86.43 | 90.37 | 164,661 | +2.47(+2.82%) |
Feb 28, 2014 | 87.07 | 90.28 | 86.70 | 87.90 | 81,421 | +0.46(+0.52%) |
Feb 27, 2014 | 86.61 | 88.17 | 86.06 | 87.44 | 67,466 | +1.19(+1.38%) |
Feb 26, 2014 | 85.33 | 87.22 | 83.86 | 86.25 | 78,297 | +1.92(+2.28%) |
Feb 25, 2014 | 84.69 | 85.79 | 82.95 | 84.32 | 86,337 | -0.55(-0.65%) |
Feb 24, 2014 | 84.32 | 87.80 | 83.04 | 84.87 | 127,211 | +1.83(+2.21%) |
Feb 21, 2014 | 84.23 | 85.42 | 82.85 | 83.04 | 105,216 | -0.73(-0.88%) |
Feb 20, 2014 | 79.65 | 87.44 | 78.18 | 83.77 | 218,130 | +3.85(+4.82%) |
Feb 19, 2014 | 88.26 | 89.91 | 79.00 | 79.92 | 354,975 | -10.63(-11.74%) |
Feb 18, 2014 | 92.94 | 94.67 | 88.90 | 90.55 | 90,406 | -2.38(-2.56%) |
Feb 14, 2014 | 91.84 | 92.94 | 92.94 | 92.94 | 53,146 | +1.10(+1.20%) |
Feb 13, 2014 | 92.29 | 93.30 | 91.29 | 91.84 | 48,478 | -1.28(-1.38%) |
Feb 12, 2014 | 92.02 | 95.20 | 91.01 | 93.12 | 101,628 | +1.65(+1.80%) |
Feb 11, 2014 | 90.00 | 92.57 | 88.45 | 91.47 | 96,248 | +0.92(+1.01%) |
Feb 10, 2014 | 91.38 | 91.47 | 88.63 | 90.55 | 36,026 | -0.27(-0.30%) |
Feb 07, 2014 | 90.64 | 92.57 | 90.09 | 90.83 | 131,515 | +2.20(+2.48%) |
Feb 06, 2014 | 86.80 | 90.46 | 86.15 | 88.63 | 79,624 | +1.92(+2.22%) |
Feb 05, 2014 | 83.68 | 88.81 | 80.75 | 86.70 | 90,240 | +3.12(+3.73%) |
Feb 04, 2014 | 82.40 | 84.05 | 81.57 | 83.59 | 46,834 | +1.74(+2.13%) |
Feb 03, 2014 | 87.25 | 89.64 | 80.84 | 81.85 | 140,374 | -5.04(-5.80%) |
Jan 31, 2014 | 84.50 | 88.08 | 83.40 | 86.89 | 73,851 | +1.47(+1.72%) |
Jan 30, 2014 | 86.15 | 88.72 | 84.87 | 85.42 | 67,676 | -0.46(-0.53%) |
Jan 29, 2014 | 85.24 | 88.26 | 81.39 | 85.88 | 104,607 | -0.64(-0.74%) |
Jan 28, 2014 | 82.58 | 86.70 | 82.49 | 86.52 | 104,346 | +4.22(+5.12%) |
Jan 27, 2014 | 80.10 | 83.50 | 79.83 | 82.30 | 95,590 | +2.57(+3.22%) |
Jan 24, 2014 | 83.40 | 83.40 | 78.18 | 79.74 | 211,060 | -4.58(-5.43%) |
Jan 23, 2014 | 87.90 | 88.63 | 82.95 | 84.32 | 117,592 | -4.31(-4.86%) |
Jan 22, 2014 | 89.00 | 90.09 | 86.61 | 88.63 | 49,681 | +0.18(+0.21%) |
Jan 21, 2014 | 87.07 | 89.18 | 86.34 | 88.45 | 70,310 | +1.37(+1.58%) |
Jan 17, 2014 | 89.82 | 87.07 | 87.07 | 87.07 | 95,086 | -2.75(-3.06%) |
Jan 16, 2014 | 89.91 | 91.10 | 87.44 | 89.82 | 111,064 | +0.09(+0.10%) |
Jan 15, 2014 | 84.78 | 90.37 | 84.78 | 89.73 | 198,367 | +4.95(+5.84%) |
Jan 14, 2014 | 81.20 | 85.97 | 80.20 | 84.78 | 158,603 | +3.39(+4.17%) |
Jan 13, 2014 | 81.75 | 84.69 | 78.64 | 81.39 | 273,147 | -1.19(-1.44%) |
Jan 10, 2014 | 87.99 | 87.99 | 81.57 | 82.58 | 311,487 | -6.23(-7.02%) |
Jan 09, 2014 | 91.65 | 92.02 | 86.06 | 88.81 | 173,173 | -3.21(-3.49%) |
Jan 08, 2014 | 90.92 | 93.39 | 90.00 | 92.02 | 111,510 | +1.10(+1.21%) |
Jan 07, 2014 | 91.74 | 93.67 | 89.36 | 90.92 | 143,856 | -1.47(-1.59%) |
Jan 06, 2014 | 95.32 | 96.24 | 87.80 | 92.39 | 263,201 | -3.21(-3.36%) |
Jan 03, 2014 | 97.61 | 99.72 | 92.66 | 95.59 | 165,991 | -2.02(-2.07%) |
Jan 02, 2014 | 101.73 | 101.73 | 95.41 | 97.61 | 138,928 | -4.67(-4.57%) |
Dec 31, 2013 | 101.46 | 102.28 | 102.28 | 102.28 | 92,751 | +1.56(+1.55%) |
Dec 30, 2013 | 103.20 | 103.29 | 97.29 | 100.73 | 184,224 | -2.47(-2.40%) |
Dec 27, 2013 | 107.23 | 107.51 | 101.83 | 103.20 | 151,002 | -1.38(-1.31%) |
Dec 26, 2013 | 94.49 | 106.89 | 94.49 | 104.58 | 422,591 | +10.26(+10.88%) |
Dec 24, 2013 | 95.69 | 97.15 | 94.13 | 94.31 | 59,783 | -1.37(-1.44%) |
Dec 23, 2013 | 91.47 | 97.15 | 91.10 | 95.69 | 190,522 | +5.32(+5.88%) |
Dec 20, 2013 | 86.80 | 92.48 | 86.80 | 90.37 | 156,786 | +4.40(+5.12%) |
Dec 19, 2013 | 83.77 | 87.53 | 83.68 | 85.97 | 89,538 | +2.29(+2.74%) |
Dec 18, 2013 | 83.86 | 86.34 | 82.49 | 83.68 | 99,025 | -0.28(-0.33%) |
Dec 17, 2013 | 82.95 | 84.14 | 81.39 | 83.95 | 50,501 | +0.92(+1.10%) |
Dec 16, 2013 | 86.15 | 86.70 | 82.95 | 83.04 | 101,899 | -3.30(-3.82%) |
Dec 13, 2013 | 80.38 | 86.52 | 80.20 | 86.34 | 138,704 | +6.51(+8.15%) |
Dec 12, 2013 | 79.10 | 81.02 | 79.10 | 79.83 | 48,858 | +0.73(+0.93%) |
Dec 11, 2013 | 78.82 | 79.92 | 78.36 | 79.10 | 65,091 | +0.64(+0.82%) |
Dec 10, 2013 | 77.45 | 78.78 | 76.26 | 78.45 | 64,922 | +0.09(+0.12%) |
Dec 09, 2013 | 78.09 | 79.50 | 74.81 | 78.36 | 119,883 | +0.55(+0.70%) |
Dec 06, 2013 | 78.64 | 80.55 | 76.64 | 77.82 | 91,524 | -0.82(-1.04%) |
Dec 05, 2013 | 72.54 | 79.55 | 72.54 | 78.64 | 248,701 | +6.92(+9.64%) |
Dec 04, 2013 | 70.45 | 72.17 | 69.63 | 71.72 | 30,594 | +1.09(+1.55%) |
Dec 03, 2013 | 70.90 | 71.26 | 69.26 | 70.63 | 50,818 | -0.18(-0.26%) |
Dec 02, 2013 | 70.81 | 72.36 | 70.17 | 70.81 | 46,944 | +0.36(+0.52%) |
Nov 29, 2013 | 71.63 | 71.90 | 69.90 | 70.45 | 33,909 | +0.91(+1.31%) |
Nov 27, 2013 | 70.63 | 71.90 | 69.53 | 69.53 | 39,199 | -0.55(-0.78%) |
Nov 26, 2013 | 71.45 | 71.72 | 69.90 | 70.08 | 43,535 | -1.64(-2.28%) |
Nov 25, 2013 | 69.90 | 72.36 | 68.90 | 71.72 | 81,700 | +1.91(+2.74%) |
Nov 22, 2013 | 68.26 | 69.99 | 67.81 | 69.81 | 50,132 | +1.55(+2.27%) |
Nov 21, 2013 | 68.35 | 69.08 | 67.81 | 68.26 | 43,657 | +0.64(+0.94%) |
Nov 20, 2013 | 68.17 | 69.08 | 67.08 | 67.62 | 57,200 | -0.55(-0.80%) |
Nov 19, 2013 | 69.90 | 70.32 | 67.90 | 68.17 | 70,128 | -2.37(-3.35%) |
Nov 18, 2013 | 74.36 | 74.54 | 69.90 | 70.54 | 68,435 | -3.64(-4.91%) |
Nov 15, 2013 | 72.54 | 74.81 | 72.08 | 74.18 | 89,212 | +2.28(+3.16%) |
Nov 14, 2013 | 71.99 | 72.54 | 70.54 | 71.90 | 62,789 | +3.28(+4.77%) |
Nov 12, 2013 | 70.35 | 70.35 | 68.17 | 68.62 | 53,855 | -1.37(-1.95%) |
Nov 11, 2013 | 67.90 | 70.17 | 67.08 | 69.99 | 34,726 | +1.82(+2.67%) |
Nov 08, 2013 | 65.99 | 68.81 | 65.99 | 68.17 | 33,864 | +1.73(+2.60%) |
Nov 07, 2013 | 69.08 | 69.17 | 66.08 | 66.44 | 86,988 | -2.82(-4.07%) |
Nov 06, 2013 | 70.54 | 70.54 | 67.81 | 69.26 | 80,240 | -1.00(-1.42%) |
Nov 05, 2013 | 67.81 | 70.54 | 66.90 | 70.26 | 115,382 | +2.82(+4.18%) |
Nov 04, 2013 | 67.90 | 68.26 | 65.99 | 67.44 | 54,114 | +0.09(+0.14%) |
Nov 01, 2013 | 65.17 | 67.44 | 65.17 | 67.35 | 82,826 | +2.91(+4.52%) |
Oct 31, 2013 | 64.44 | 65.62 | 64.07 | 64.44 | 42,433 | -0.64(-0.98%) |
Oct 30, 2013 | 65.53 | 65.53 | 64.17 | 65.08 | 57,470 | -0.55(-0.83%) |
Oct 29, 2013 | 65.53 | 65.99 | 65.17 | 65.62 | 29,566 | +0.18(+0.28%) |
Oct 28, 2013 | 65.99 | 66.17 | 65.08 | 65.44 | 67,100 | -0.73(-1.10%) |
Oct 25, 2013 | 64.07 | 66.35 | 64.07 | 66.17 | 67,850 | +2.09(+3.27%) |
Oct 24, 2013 | 66.35 | 66.35 | 64.07 | 64.07 | 74,492 | -2.00(-3.03%) |
Oct 23, 2013 | 65.89 | 66.71 | 65.44 | 66.08 | 71,294 | -0.27(-0.41%) |
Oct 22, 2013 | 65.89 | 67.52 | 65.62 | 66.35 | 116,703 | -0.36(-0.55%) |
Oct 21, 2013 | 70.90 | 70.99 | 66.53 | 66.71 | 146,983 | -4.10(-5.78%) |
Oct 18, 2013 | 69.26 | 71.26 | 68.26 | 70.81 | 122,002 | +2.37(+3.46%) |
Oct 17, 2013 | 67.81 | 69.26 | 67.53 | 68.44 | 51,992 | +0.91(+1.35%) |
Oct 16, 2013 | 66.08 | 68.08 | 66.08 | 67.53 | 94,497 | +1.46(+2.20%) |
Oct 15, 2013 | 66.35 | 67.81 | 65.62 | 66.08 | 72,592 | +0.46(+0.69%) |
Oct 14, 2013 | 63.89 | 66.53 | 63.53 | 65.62 | 71,783 | +1.27(+1.98%) |
Oct 11, 2013 | 64.35 | 65.35 | 63.53 | 64.35 | 41,332 | -0.46(-0.70%) |
Oct 10, 2013 | 64.80 | 66.35 | 64.44 | 64.80 | 60,988 | +1.00(+1.57%) |
Oct 09, 2013 | 64.17 | 64.71 | 61.71 | 63.80 | 141,593 | -0.18(-0.28%) |
Oct 08, 2013 | 67.62 | 68.17 | 63.80 | 63.98 | 132,914 | -4.10(-6.02%) |
Oct 07, 2013 | 68.62 | 69.44 | 67.44 | 68.08 | 80,151 | -0.91(-1.32%) |
Oct 04, 2013 | 68.26 | 69.17 | 67.62 | 68.99 | 77,782 | +1.18(+1.74%) |
Oct 03, 2013 | 68.17 | 68.90 | 67.08 | 67.81 | 110,380 | -0.09(-0.13%) |
Oct 02, 2013 | 65.71 | 67.99 | 65.26 | 67.90 | 112,552 | +2.18(+3.32%) |
Oct 01, 2013 | 64.89 | 66.99 | 64.89 | 65.71 | 72,265 | +0.09(+0.14%) |
Sep 27, 2013 | 65.44 | 66.26 | 64.80 | 65.62 | 58,508 | -0.46(-0.69%) |
Sep 26, 2013 | 68.17 | 69.08 | 65.71 | 66.08 | 150,393 | -1.82(-2.68%) |
Sep 25, 2013 | 66.53 | 68.72 | 66.26 | 67.90 | 156,094 | +1.64(+2.47%) |
Sep 24, 2013 | 64.62 | 66.90 | 64.62 | 66.26 | 69,900 | +1.73(+2.68%) |
Sep 23, 2013 | 65.71 | 66.90 | 64.17 | 64.53 | 76,099 | -1.00(-1.53%) |
Sep 20, 2013 | 68.26 | 68.53 | 64.27 | 65.53 | 105,897 | -2.64(-3.87%) |
Sep 19, 2013 | 65.53 | 68.81 | 65.44 | 68.17 | 170,663 | +2.73(+4.17%) |
Sep 18, 2013 | 64.71 | 66.03 | 64.17 | 65.44 | 119,490 | +1.00(+1.55%) |
Sep 17, 2013 | 62.80 | 64.62 | 62.80 | 64.44 | 73,698 | +1.46(+2.31%) |
Sep 16, 2013 | 64.62 | 64.44 | 62.98 | 62.98 | 91,326 | -0.18(-0.29%) |
Sep 13, 2013 | 63.80 | 64.52 | 61.36 | 63.16 | 138,408 | -1.08(-1.69%) |
Sep 12, 2013 | 66.32 | 66.32 | 64.07 | 64.25 | 114,419 | -2.53(-3.78%) |
Sep 11, 2013 | 64.97 | 67.68 | 63.98 | 66.77 | 144,147 | +2.08(+3.21%) |
Sep 10, 2013 | 68.22 | 68.40 | 63.71 | 64.70 | 203,752 | -3.25(-4.78%) |
Sep 09, 2013 | 65.42 | 68.04 | 65.41 | 67.95 | 197,592 | +3.07(+4.73%) |
Sep 06, 2013 | 64.97 | 66.68 | 62.53 | 64.88 | 235,342 | +2.53(+4.05%) |
Sep 05, 2013 | 60.10 | 63.07 | 60.10 | 62.35 | 164,165 | +2.53(+4.22%) |
Sep 04, 2013 | 56.58 | 59.92 | 56.58 | 59.83 | 121,862 | +3.52(+6.25%) |
Sep 03, 2013 | 55.40 | 57.21 | 55.40 | 56.31 | 75,555 | +1.44(+2.63%) |
Aug 30, 2013 | 56.85 | 56.85 | 54.68 | 54.86 | 46,949 | -1.99(-3.49%) |
Aug 29, 2013 | 56.49 | 57.48 | 56.31 | 56.85 | 71,050 | +0.45(+0.80%) |
Aug 28, 2013 | 57.84 | 58.65 | 55.76 | 56.40 | 81,063 | -1.17(-2.04%) |
Aug 27, 2013 | 60.10 | 60.10 | 57.30 | 57.57 | 122,168 | -2.71(-4.49%) |
Aug 26, 2013 | 56.58 | 60.55 | 56.13 | 60.28 | 171,985 | +4.15(+7.40%) |
Aug 23, 2013 | 56.40 | 57.30 | 54.68 | 56.13 | 194,758 | -0.36(-0.64%) |
Aug 22, 2013 | 56.58 | 58.56 | 55.67 | 56.49 | 155,189 | -0.36(-0.64%) |
Aug 21, 2013 | 56.40 | 58.47 | 55.04 | 56.85 | 213,251 | +2.80(+5.18%) |
Aug 20, 2013 | 51.52 | 54.05 | 51.52 | 54.05 | 46,602 | +2.62(+5.09%) |
Aug 19, 2013 | 54.68 | 55.58 | 51.43 | 51.43 | 112,965 | -3.70(-6.71%) |
Aug 16, 2013 | 55.13 | 57.57 | 55.13 | 55.13 | 108,185 | -0.45(-0.81%) |
Aug 15, 2013 | 55.58 | 56.31 | 54.68 | 55.58 | 54,211 | -0.27(-0.48%) |
Aug 14, 2013 | 54.14 | 55.85 | 53.06 | 55.85 | 101,445 | +2.17(+4.03%) |
Aug 13, 2013 | 53.60 | 54.59 | 52.79 | 53.69 | 56,846 | +0.27(+0.51%) |
Aug 12, 2013 | 51.79 | 53.42 | 51.79 | 53.42 | 49,153 | +1.62(+3.14%) |
Aug 09, 2013 | 51.07 | 52.79 | 50.98 | 51.79 | 79,000 | +0.36(+0.70%) |
Aug 08, 2013 | 50.71 | 53.15 | 50.71 | 51.43 | 85,752 | +0.81(+1.60%) |
Aug 07, 2013 | 51.07 | 52.43 | 50.09 | 50.62 | 66,861 | -0.54(-1.06%) |
Aug 06, 2013 | 51.52 | 51.52 | 50.26 | 51.16 | 39,636 | -0.63(-1.22%) |
Aug 05, 2013 | 50.53 | 52.70 | 50.08 | 51.79 | 74,167 | +0.99(+1.95%) |
Aug 02, 2013 | 51.34 | 51.43 | 50.53 | 50.80 | 28,238 | -0.54(-1.05%) |