Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.13 | 43.43 | 41.77 | 41.94 | 1,995,346 | -1.39(-3.22%) |
Jul 30, 2014 | 43.99 | 43.99 | 43.28 | 43.33 | 899,924 | -0.40(-0.92%) |
Jul 29, 2014 | 43.73 | 44.48 | 43.61 | 43.73 | 1,043,074 | -0.71(-1.61%) |
Jul 28, 2014 | 44.70 | 45.44 | 44.41 | 44.45 | 989,341 | -0.33(-0.73%) |
Jul 25, 2014 | 45.39 | 45.50 | 44.63 | 44.78 | 687,195 | -0.70(-1.54%) |
Jul 24, 2014 | 45.28 | 45.84 | 45.06 | 45.48 | 881,756 | +0.52(+1.16%) |
Jul 23, 2014 | 45.56 | 45.68 | 44.77 | 44.96 | 1,174,131 | -0.54(-1.19%) |
Jul 22, 2014 | 43.16 | 46.04 | 43.09 | 45.50 | 2,948,033 | +2.17(+5.00%) |
Jul 21, 2014 | 44.69 | 44.69 | 43.25 | 43.33 | 2,947,114 | -1.24(-2.79%) |
Jul 18, 2014 | 44.70 | 44.88 | 43.45 | 44.58 | 5,131,760 | -2.95(-6.21%) |
Jul 17, 2014 | 48.57 | 48.58 | 47.42 | 47.53 | 1,301,612 | -1.05(-2.16%) |
Jul 16, 2014 | 49.91 | 50.24 | 48.09 | 48.58 | 1,723,008 | -1.21(-2.43%) |
Jul 15, 2014 | 50.13 | 50.73 | 49.75 | 49.79 | 1,177,728 | -0.21(-0.41%) |
Jul 14, 2014 | 49.97 | 50.59 | 49.59 | 49.99 | 982,119 | +0.13(+0.26%) |
Jul 11, 2014 | 50.82 | 51.31 | 49.75 | 49.87 | 1,182,445 | -0.92(-1.82%) |
Jul 10, 2014 | 50.38 | 50.93 | 49.31 | 50.79 | 1,911,523 | -0.41(-0.80%) |
Jul 09, 2014 | 50.39 | 51.60 | 50.39 | 51.20 | 792,804 | +0.66(+1.32%) |
Jul 08, 2014 | 52.02 | 52.25 | 50.06 | 50.53 | 1,686,663 | -1.48(-2.84%) |
Jul 07, 2014 | 52.26 | 52.52 | 51.85 | 52.01 | 636,564 | -0.26(-0.49%) |
Jul 03, 2014 | 51.77 | 52.27 | 52.27 | 52.27 | 605,497 | +0.55(+1.06%) |
Jul 02, 2014 | 52.66 | 52.88 | 51.59 | 51.72 | 1,262,296 | -0.79(-1.51%) |
Jul 01, 2014 | 52.92 | 53.15 | 52.03 | 52.51 | 1,006,077 | -0.34(-0.65%) |
Jun 30, 2014 | 52.50 | 53.15 | 52.47 | 52.85 | 756,598 | +0.11(+0.20%) |
Jun 27, 2014 | 52.52 | 52.99 | 52.18 | 52.75 | 869,994 | +0.02(+0.04%) |
Jun 26, 2014 | 53.55 | 53.75 | 52.41 | 52.72 | 832,318 | -0.65(-1.22%) |
Jun 25, 2014 | 52.88 | 53.58 | 52.80 | 53.37 | 656,706 | +0.58(+1.10%) |
Jun 24, 2014 | 53.51 | 53.90 | 52.43 | 52.80 | 1,062,121 | -0.90(-1.68%) |
Jun 23, 2014 | 54.60 | 54.83 | 53.50 | 53.70 | 1,199,949 | -1.13(-2.06%) |
Jun 20, 2014 | 55.03 | 55.38 | 54.64 | 54.83 | 1,258,614 | +0.04(+0.08%) |
Jun 19, 2014 | 54.92 | 55.24 | 54.55 | 54.78 | 778,778 | -0.11(-0.20%) |
Jun 18, 2014 | 54.60 | 54.96 | 54.08 | 54.89 | 763,900 | +0.04(+0.08%) |
Jun 17, 2014 | 53.24 | 54.88 | 52.97 | 54.85 | 1,129,764 | +1.66(+3.12%) |
Jun 16, 2014 | 52.43 | 53.40 | 52.17 | 53.19 | 888,186 | +0.44(+0.83%) |
Jun 13, 2014 | 52.52 | 53.20 | 52.52 | 52.75 | 611,257 | +0.24(+0.46%) |
Jun 12, 2014 | 53.54 | 53.58 | 52.27 | 52.51 | 732,871 | -1.17(-2.18%) |
Jun 11, 2014 | 52.85 | 53.80 | 52.52 | 53.68 | 1,170,308 | +0.84(+1.60%) |
Jun 10, 2014 | 53.43 | 53.67 | 52.65 | 52.84 | 1,080,171 | -2.02(-3.69%) |
Jun 06, 2014 | 53.90 | 55.53 | 53.88 | 54.86 | 1,376,483 | +1.11(+2.06%) |
Jun 05, 2014 | 52.88 | 53.95 | 52.75 | 53.75 | 1,236,342 | +0.76(+1.43%) |
Jun 04, 2014 | 52.17 | 53.24 | 52.05 | 53.00 | 932,730 | +0.85(+1.63%) |
Jun 03, 2014 | 52.35 | 52.59 | 51.90 | 52.15 | 876,115 | -0.46(-0.88%) |
Jun 02, 2014 | 52.77 | 52.87 | 51.85 | 52.61 | 944,392 | -0.16(-0.30%) |
May 30, 2014 | 53.22 | 53.75 | 52.70 | 52.77 | 1,256,673 | -0.25(-0.47%) |
May 29, 2014 | 52.17 | 54.88 | 51.85 | 53.02 | 1,920,365 | +0.77(+1.48%) |
May 28, 2014 | 53.12 | 53.45 | 52.24 | 52.25 | 984,092 | -1.14(-2.13%) |
May 27, 2014 | 53.80 | 54.19 | 53.13 | 53.38 | 1,640,706 | -0.29(-0.55%) |
May 23, 2014 | 51.40 | 53.67 | 53.67 | 53.67 | 2,418,911 | +2.52(+4.92%) |
May 22, 2014 | 51.45 | 51.81 | 50.92 | 51.16 | 1,816,945 | -0.56(-1.08%) |
May 21, 2014 | 52.16 | 52.29 | 51.13 | 51.72 | 1,956,214 | +0.20(+0.38%) |
May 20, 2014 | 53.68 | 53.91 | 51.40 | 51.52 | 2,263,088 | -2.05(-3.82%) |
May 19, 2014 | 53.11 | 54.52 | 53.03 | 53.57 | 1,452,261 | +0.14(+0.25%) |
May 16, 2014 | 53.34 | 53.95 | 53.13 | 53.43 | 1,144,572 | +0.31(+0.58%) |
May 15, 2014 | 53.08 | 53.68 | 52.25 | 53.13 | 1,481,010 | -0.19(-0.36%) |
May 14, 2014 | 54.19 | 54.66 | 51.96 | 53.32 | 2,582,319 | -0.93(-1.72%) |
May 13, 2014 | 55.33 | 55.60 | 53.91 | 54.25 | 1,802,042 | -0.95(-1.73%) |
May 12, 2014 | 54.18 | 55.66 | 54.07 | 55.20 | 1,867,326 | +1.30(+2.41%) |
May 09, 2014 | 54.14 | 55.15 | 53.49 | 53.90 | 2,008,511 | -0.69(-1.26%) |
May 08, 2014 | 55.59 | 55.84 | 54.13 | 54.59 | 2,680,730 | -0.87(-1.58%) |
May 07, 2014 | 57.82 | 58.53 | 54.27 | 55.47 | 2,462,334 | -2.41(-4.17%) |
May 06, 2014 | 60.00 | 61.88 | 57.74 | 57.88 | 3,608,655 | -4.41(-7.08%) |
May 05, 2014 | 62.00 | 62.64 | 61.03 | 62.29 | 1,373,144 | -0.01(-0.02%) |
May 02, 2014 | 62.17 | 62.65 | 61.34 | 62.30 | 709,978 | +0.05(+0.08%) |
May 01, 2014 | 61.79 | 63.01 | 60.84 | 62.25 | 677,573 | +0.38(+0.61%) |
Apr 30, 2014 | 61.35 | 62.34 | 59.46 | 61.88 | 1,509,201 | +0.29(+0.47%) |
Apr 29, 2014 | 61.14 | 62.40 | 60.84 | 61.58 | 865,437 | +0.31(+0.50%) |
Apr 28, 2014 | 62.40 | 62.79 | 60.47 | 61.28 | 1,011,881 | -1.12(-1.80%) |
Apr 25, 2014 | 62.71 | 62.71 | 61.02 | 62.40 | 823,865 | -0.55(-0.88%) |
Apr 24, 2014 | 63.55 | 63.55 | 62.02 | 62.96 | 763,931 | +0.14(+0.23%) |
Apr 23, 2014 | 62.59 | 63.30 | 61.73 | 62.81 | 1,312,344 | -0.11(-0.17%) |
Apr 22, 2014 | 61.14 | 63.79 | 60.75 | 62.92 | 1,979,437 | +2.20(+3.62%) |
Apr 21, 2014 | 62.91 | 63.51 | 59.74 | 60.72 | 2,085,389 | -0.74(-1.20%) |
Apr 17, 2014 | 59.91 | 61.46 | 61.46 | 61.46 | 1,464,534 | +1.35(+2.25%) |
Apr 16, 2014 | 57.89 | 60.38 | 57.64 | 60.11 | 1,375,432 | +2.82(+4.93%) |
Apr 15, 2014 | 57.10 | 57.36 | 55.16 | 57.29 | 1,289,451 | +0.91(+1.61%) |
Apr 14, 2014 | 57.06 | 58.24 | 55.74 | 56.38 | 1,321,604 | -0.14(-0.24%) |
Apr 11, 2014 | 58.32 | 59.02 | 55.47 | 56.51 | 2,897,272 | -2.10(-3.58%) |
Apr 10, 2014 | 60.74 | 61.36 | 58.48 | 58.61 | 1,904,661 | -2.37(-3.88%) |
Apr 09, 2014 | 58.18 | 61.27 | 58.04 | 60.98 | 1,987,797 | +3.28(+5.68%) |
Apr 08, 2014 | 58.37 | 59.01 | 57.55 | 57.70 | 2,130,349 | -0.63(-1.07%) |
Apr 07, 2014 | 59.69 | 60.72 | 58.07 | 58.33 | 1,580,703 | -1.74(-2.90%) |
Apr 04, 2014 | 60.33 | 60.61 | 59.70 | 60.07 | 1,456,577 | -0.14(-0.22%) |
Apr 03, 2014 | 61.16 | 61.54 | 59.41 | 60.20 | 1,186,436 | -0.74(-1.21%) |
Apr 02, 2014 | 60.10 | 61.14 | 59.76 | 60.94 | 1,463,076 | +1.59(+2.68%) |
Apr 01, 2014 | 59.12 | 60.16 | 58.85 | 59.35 | 1,356,304 | +0.43(+0.72%) |
Mar 31, 2014 | 59.34 | 59.66 | 57.98 | 58.92 | 1,819,110 | -0.15(-0.25%) |
Mar 28, 2014 | 61.10 | 61.73 | 57.93 | 59.07 | 2,790,521 | -1.92(-3.15%) |
Mar 27, 2014 | 61.16 | 62.21 | 60.47 | 60.99 | 1,712,959 | -0.05(-0.08%) |
Mar 26, 2014 | 61.51 | 61.52 | 60.47 | 61.04 | 2,263,308 | -0.47(-0.76%) |
Mar 25, 2014 | 63.06 | 63.65 | 60.08 | 61.51 | 4,885,281 | -1.54(-2.45%) |
Mar 24, 2014 | 68.99 | 69.34 | 61.35 | 63.06 | 14,975,271 | +9.72(+18.21%) |
Mar 21, 2014 | 53.56 | 54.01 | 52.99 | 53.34 | 3,284,837 | +0.15(+0.28%) |
Mar 20, 2014 | 51.63 | 53.71 | 51.57 | 53.19 | 2,897,979 | +1.83(+3.56%) |
Mar 19, 2014 | 52.86 | 52.99 | 51.19 | 51.36 | 3,726,653 | -3.18(-5.83%) |
Mar 18, 2014 | 53.17 | 54.72 | 53.11 | 54.54 | 1,825,498 | +1.51(+2.86%) |
Mar 17, 2014 | 51.21 | 53.91 | 51.21 | 53.03 | 2,664,353 | +1.88(+3.69%) |
Mar 14, 2014 | 51.92 | 52.20 | 50.88 | 51.14 | 2,770,662 | -0.89(-1.71%) |
Mar 13, 2014 | 55.45 | 55.82 | 51.71 | 52.03 | 3,569,698 | -3.36(-6.07%) |
Mar 12, 2014 | 51.66 | 58.21 | 48.38 | 55.40 | 17,493,656 | +3.40(+6.53%) |
Mar 11, 2014 | 54.01 | 54.36 | 51.67 | 52.00 | 2,846,117 | -1.81(-3.37%) |
Mar 10, 2014 | 53.98 | 54.15 | 51.90 | 53.81 | 3,280,293 | -0.20(-0.37%) |
Mar 07, 2014 | 55.14 | 55.47 | 53.59 | 54.01 | 2,301,623 | -0.78(-1.42%) |
Mar 06, 2014 | 55.57 | 56.09 | 54.22 | 54.79 | 1,726,645 | -0.47(-0.85%) |
Mar 05, 2014 | 55.78 | 55.85 | 53.81 | 55.26 | 3,093,794 | -0.41(-0.74%) |
Mar 04, 2014 | 53.69 | 55.77 | 53.49 | 55.67 | 3,208,452 | +2.85(+5.40%) |
Mar 03, 2014 | 56.52 | 57.67 | 51.47 | 52.81 | 6,333,612 | -6.31(-10.67%) |
Feb 28, 2014 | 59.79 | 60.86 | 58.76 | 59.12 | 3,065,900 | -0.71(-1.18%) |
Feb 27, 2014 | 58.98 | 59.88 | 58.34 | 59.83 | 1,475,855 | +1.42(+2.42%) |
Feb 26, 2014 | 58.74 | 60.16 | 58.12 | 58.41 | 1,727,853 | -0.33(-0.57%) |
Feb 25, 2014 | 59.46 | 59.82 | 58.58 | 58.75 | 2,032,618 | -0.71(-1.20%) |
Feb 24, 2014 | 56.98 | 59.99 | 56.67 | 59.46 | 2,571,189 | +2.80(+4.93%) |
Feb 21, 2014 | 58.40 | 58.65 | 56.50 | 56.67 | 2,056,238 | -1.42(-2.45%) |
Feb 20, 2014 | 56.74 | 59.38 | 56.49 | 58.09 | 2,801,821 | +1.34(+2.37%) |
Feb 19, 2014 | 56.98 | 57.48 | 56.28 | 56.74 | 2,988,151 | +0.06(+0.11%) |
Feb 18, 2014 | 54.27 | 57.32 | 54.17 | 56.68 | 3,120,718 | +2.58(+4.78%) |
Feb 14, 2014 | 53.24 | 54.10 | 54.10 | 54.10 | 1,641,531 | +0.56(+1.04%) |
Feb 13, 2014 | 53.01 | 54.10 | 52.24 | 53.54 | 2,101,975 | +0.43(+0.81%) |
Feb 12, 2014 | 53.80 | 54.15 | 52.47 | 53.10 | 3,153,660 | -0.52(-0.96%) |
Feb 11, 2014 | 51.63 | 56.06 | 51.40 | 53.62 | 7,121,680 | +2.46(+4.80%) |
Feb 10, 2014 | 50.97 | 52.23 | 50.10 | 51.17 | 4,039,326 | +0.32(+0.63%) |
Feb 07, 2014 | 49.91 | 52.17 | 49.28 | 50.85 | 4,343,004 | +1.27(+2.56%) |
Feb 06, 2014 | 52.93 | 53.77 | 48.52 | 49.58 | 5,492,988 | -2.58(-4.94%) |
Feb 05, 2014 | 56.51 | 56.74 | 51.77 | 52.16 | 7,613,929 | -3.55(-6.38%) |
Feb 04, 2014 | 59.56 | 59.77 | 55.45 | 55.71 | 4,604,571 | -2.89(-4.93%) |
Feb 03, 2014 | 60.96 | 61.51 | 58.31 | 58.60 | 2,573,627 | -1.68(-2.78%) |
Jan 31, 2014 | 58.69 | 61.11 | 58.34 | 60.28 | 2,647,902 | +0.33(+0.54%) |
Jan 30, 2014 | 57.34 | 63.64 | 56.77 | 59.95 | 5,494,579 | +2.96(+5.19%) |
Jan 29, 2014 | 57.64 | 57.64 | 56.28 | 56.99 | 1,481,086 | -0.65(-1.13%) |
Jan 28, 2014 | 57.06 | 58.61 | 56.63 | 57.64 | 3,194,374 | +0.73(+1.28%) |
Jan 27, 2014 | 54.78 | 58.33 | 54.78 | 56.91 | 3,307,484 | +2.48(+4.57%) |
Jan 24, 2014 | 57.55 | 57.68 | 54.36 | 54.43 | 3,808,250 | -3.31(-5.73%) |
Jan 23, 2014 | 58.54 | 59.43 | 55.90 | 57.73 | 4,736,367 | -0.42(-0.72%) |
Jan 22, 2014 | 55.60 | 59.48 | 55.39 | 58.15 | 7,504,023 | +3.37(+6.15%) |
Jan 21, 2014 | 56.27 | 59.91 | 54.56 | 54.78 | 8,082,578 | -1.47(-2.62%) |
Jan 17, 2014 | 56.86 | 56.25 | 56.25 | 56.25 | 12,931,229 | -3.77(-6.29%) |
Jan 16, 2014 | 63.56 | 67.84 | 47.79 | 60.03 | 33,054,010 | -21.54(-26.41%) |
Jan 15, 2014 | 90.23 | 91.67 | 76.46 | 81.57 | 13,984,945 | -15.04(-15.56%) |
Jan 14, 2014 | 97.40 | 97.47 | 94.86 | 96.60 | 956,086 | +0.33(+0.34%) |
Jan 13, 2014 | 97.79 | 99.46 | 95.68 | 96.28 | 1,132,995 | -1.18(-1.21%) |
Jan 10, 2014 | 97.88 | 98.34 | 96.81 | 97.46 | 904,109 | -0.17(-0.17%) |
Jan 09, 2014 | 98.04 | 98.64 | 97.24 | 97.63 | 920,647 | +0.05(+0.05%) |
Jan 08, 2014 | 97.73 | 98.20 | 96.64 | 97.58 | 880,315 | +0.12(+0.12%) |
Jan 07, 2014 | 95.11 | 98.39 | 94.90 | 97.46 | 1,905,651 | +3.13(+3.32%) |
Jan 06, 2014 | 93.00 | 95.24 | 92.41 | 94.33 | 1,905,215 | +0.60(+0.64%) |
Jan 03, 2014 | 98.50 | 98.50 | 91.18 | 93.73 | 2,832,811 | -4.01(-4.10%) |
Jan 02, 2014 | 97.84 | 98.73 | 96.73 | 97.74 | 712,486 | -0.11(-0.11%) |
Dec 31, 2013 | 98.39 | 97.84 | 97.84 | 97.84 | 579,056 | -0.29(-0.30%) |
Dec 30, 2013 | 96.75 | 98.26 | 96.48 | 98.13 | 565,367 | +1.15(+1.18%) |
Dec 27, 2013 | 97.51 | 98.03 | 96.55 | 96.99 | 758,470 | -0.43(-0.44%) |
Dec 26, 2013 | 97.59 | 98.75 | 96.86 | 97.42 | 707,922 | +0.08(+0.08%) |
Dec 24, 2013 | 98.03 | 98.07 | 96.64 | 97.34 | 458,781 | -0.81(-0.83%) |
Dec 23, 2013 | 97.89 | 98.97 | 97.39 | 98.15 | 1,262,722 | +1.60(+1.66%) |
Dec 20, 2013 | 95.35 | 97.60 | 95.35 | 96.55 | 2,508,437 | +1.22(+1.28%) |
Dec 19, 2013 | 96.08 | 96.27 | 94.71 | 95.33 | 1,158,282 | -0.75(-0.78%) |
Dec 18, 2013 | 93.12 | 96.25 | 92.83 | 96.08 | 1,594,933 | +2.96(+3.18%) |
Dec 17, 2013 | 93.47 | 94.30 | 92.38 | 93.12 | 1,613,916 | -0.77(-0.82%) |
Dec 16, 2013 | 92.56 | 94.78 | 92.29 | 93.89 | 1,863,367 | +1.91(+2.08%) |
Dec 13, 2013 | 91.17 | 92.09 | 90.77 | 91.98 | 941,894 | +0.80(+0.88%) |
Dec 12, 2013 | 89.01 | 92.12 | 88.72 | 91.18 | 1,298,738 | +2.32(+2.61%) |
Dec 11, 2013 | 91.71 | 92.73 | 88.60 | 88.86 | 1,633,713 | -2.85(-3.10%) |
Dec 10, 2013 | 92.73 | 93.26 | 91.11 | 91.71 | 1,244,628 | -1.39(-1.50%) |
Dec 09, 2013 | 91.22 | 93.16 | 90.56 | 93.10 | 1,502,103 | +1.83(+2.01%) |
Dec 06, 2013 | 91.32 | 92.46 | 90.46 | 91.27 | 951,205 | +0.62(+0.68%) |
Dec 05, 2013 | 91.00 | 91.80 | 90.25 | 90.65 | 1,073,551 | -0.50(-0.55%) |
Dec 04, 2013 | 93.22 | 93.91 | 89.84 | 91.15 | 1,903,005 | -2.26(-2.42%) |
Dec 03, 2013 | 88.48 | 93.48 | 88.48 | 93.41 | 2,194,826 | +4.92(+5.56%) |
Dec 02, 2013 | 90.54 | 90.57 | 87.89 | 88.49 | 1,650,784 | -2.00(-2.21%) |
Nov 29, 2013 | 90.25 | 91.22 | 90.18 | 90.49 | 501,845 | +0.34(+0.38%) |
Nov 27, 2013 | 88.91 | 90.37 | 88.73 | 90.16 | 1,055,195 | +1.13(+1.26%) |
Nov 26, 2013 | 88.05 | 89.73 | 87.18 | 89.03 | 1,172,016 | +1.41(+1.61%) |
Nov 25, 2013 | 88.80 | 90.25 | 86.72 | 87.62 | 1,526,866 | -1.14(-1.28%) |
Nov 22, 2013 | 84.95 | 88.94 | 84.56 | 88.76 | 2,997,140 | +4.49(+5.33%) |
Nov 21, 2013 | 84.24 | 86.35 | 82.94 | 84.27 | 3,628,594 | +3.05(+3.76%) |
Nov 20, 2013 | 81.50 | 82.69 | 80.71 | 81.22 | 1,081,007 | -0.03(-0.03%) |
Nov 19, 2013 | 79.98 | 82.37 | 79.93 | 81.25 | 1,174,968 | +1.27(+1.59%) |
Nov 18, 2013 | 81.19 | 82.87 | 79.52 | 79.98 | 1,103,423 | -0.57(-0.71%) |
Nov 15, 2013 | 79.19 | 80.68 | 78.38 | 80.55 | 1,250,149 | +1.42(+1.79%) |
Nov 14, 2013 | 78.82 | 80.42 | 78.24 | 79.13 | 1,233,086 | +0.54(+0.69%) |
Nov 13, 2013 | 77.66 | 78.86 | 77.25 | 78.59 | 1,784,347 | +0.79(+1.02%) |
Nov 12, 2013 | 78.27 | 79.08 | 77.31 | 77.80 | 2,110,239 | -0.57(-0.73%) |
Nov 11, 2013 | 79.46 | 79.63 | 78.07 | 78.37 | 2,436,593 | -1.32(-1.66%) |
Nov 08, 2013 | 77.92 | 80.88 | 77.54 | 79.69 | 3,094,847 | +2.07(+2.67%) |
Nov 07, 2013 | 83.78 | 84.11 | 76.76 | 77.62 | 4,058,229 | -5.97(-7.15%) |
Nov 06, 2013 | 84.74 | 84.96 | 83.21 | 83.59 | 1,191,765 | -1.05(-1.24%) |
Nov 05, 2013 | 83.82 | 85.27 | 83.31 | 84.65 | 1,909,308 | +0.47(+0.55%) |
Nov 04, 2013 | 83.05 | 84.52 | 82.75 | 84.18 | 1,340,243 | +1.31(+1.58%) |
Nov 01, 2013 | 82.61 | 83.57 | 81.55 | 82.87 | 1,621,584 | +0.32(+0.38%) |
Oct 31, 2013 | 82.65 | 84.80 | 81.20 | 82.56 | 2,207,275 | -0.12(-0.15%) |
Oct 30, 2013 | 84.37 | 85.30 | 82.27 | 82.68 | 2,998,262 | -1.49(-1.77%) |
Oct 29, 2013 | 82.80 | 84.23 | 81.96 | 84.17 | 1,996,660 | +1.45(+1.75%) |
Oct 28, 2013 | 82.19 | 83.14 | 80.89 | 82.72 | 2,179,387 | +0.99(+1.21%) |
Oct 25, 2013 | 80.81 | 81.80 | 80.16 | 81.73 | 1,683,173 | +1.26(+1.56%) |
Oct 24, 2013 | 78.88 | 81.08 | 78.09 | 80.47 | 2,425,561 | +1.72(+2.18%) |
Oct 23, 2013 | 78.26 | 81.08 | 76.34 | 78.76 | 2,273,749 | +0.16(+0.20%) |
Oct 22, 2013 | 82.68 | 84.34 | 72.52 | 78.60 | 8,173,066 | +6.09(+8.40%) |
Oct 21, 2013 | 72.20 | 73.00 | 71.08 | 72.51 | 2,479,836 | +0.66(+0.92%) |
Oct 18, 2013 | 71.12 | 71.89 | 69.92 | 71.85 | 1,540,360 | +1.07(+1.51%) |
Oct 17, 2013 | 72.57 | 72.76 | 69.42 | 70.78 | 4,208,310 | -2.00(-2.75%) |
Oct 16, 2013 | 70.13 | 72.90 | 69.99 | 72.78 | 2,591,467 | +2.48(+3.53%) |
Oct 15, 2013 | 68.81 | 70.43 | 68.51 | 70.30 | 1,859,581 | +1.72(+2.51%) |
Oct 14, 2013 | 67.07 | 69.07 | 66.22 | 68.58 | 1,483,987 | +1.04(+1.55%) |
Oct 11, 2013 | 68.29 | 68.77 | 67.17 | 67.53 | 855,419 | -0.74(-1.09%) |
Oct 10, 2013 | 66.61 | 68.46 | 66.50 | 68.27 | 1,511,523 | +2.83(+4.33%) |
Oct 09, 2013 | 66.52 | 66.71 | 62.70 | 65.44 | 3,670,763 | -1.73(-2.58%) |
Oct 08, 2013 | 69.54 | 69.93 | 66.92 | 67.17 | 2,281,536 | -2.44(-3.50%) |
Oct 07, 2013 | 69.90 | 70.02 | 69.28 | 69.61 | 1,625,227 | -0.64(-0.91%) |
Oct 04, 2013 | 69.13 | 70.60 | 69.06 | 70.25 | 1,394,132 | +1.06(+1.53%) |
Oct 03, 2013 | 69.52 | 69.61 | 68.99 | 69.19 | 1,722,881 | -0.24(-0.35%) |
Oct 02, 2013 | 69.04 | 69.54 | 67.83 | 69.43 | 1,601,630 | +0.07(+0.10%) |
Oct 01, 2013 | 67.60 | 69.79 | 67.43 | 69.36 | 1,815,444 | +1.77(+2.61%) |
Sep 30, 2013 | 68.70 | 68.87 | 67.40 | 67.60 | 2,005,919 | -2.13(-3.06%) |
Sep 27, 2013 | 68.87 | 69.90 | 67.41 | 69.73 | 1,775,175 | +0.37(+0.53%) |
Sep 26, 2013 | 69.01 | 70.32 | 68.28 | 69.36 | 1,220,272 | +0.70(+1.02%) |
Sep 25, 2013 | 66.49 | 68.93 | 66.49 | 68.66 | 1,802,372 | +2.17(+3.27%) |
Sep 24, 2013 | 66.06 | 67.43 | 65.92 | 66.49 | 1,244,139 | +0.41(+0.62%) |
Sep 23, 2013 | 65.51 | 66.11 | 64.50 | 66.08 | 1,183,091 | +0.56(+0.86%) |
Sep 20, 2013 | 66.02 | 66.36 | 65.39 | 65.51 | 942,185 | -0.55(-0.83%) |
Sep 19, 2013 | 66.92 | 67.60 | 65.52 | 66.06 | 1,096,967 | -0.78(-1.16%) |
Sep 18, 2013 | 66.53 | 66.88 | 65.31 | 66.84 | 908,676 | +0.09(+0.14%) |
Sep 17, 2013 | 66.59 | 66.95 | 65.34 | 66.75 | 1,096,079 | +0.37(+0.56%) |
Sep 16, 2013 | 66.22 | 67.31 | 65.68 | 66.37 | 1,480,697 | +0.95(+1.45%) |
Sep 13, 2013 | 66.11 | 66.71 | 64.48 | 65.43 | 1,453,020 | -0.47(-0.71%) |
Sep 12, 2013 | 66.38 | 66.72 | 65.67 | 65.89 | 845,216 | -0.31(-0.47%) |
Sep 11, 2013 | 66.75 | 67.05 | 65.42 | 66.20 | 896,324 | -0.54(-0.81%) |
Sep 10, 2013 | 66.57 | 67.35 | 66.19 | 66.75 | 2,337,430 | +1.12(+1.70%) |
Sep 09, 2013 | 62.32 | 65.89 | 62.32 | 65.63 | 2,833,926 | +3.40(+5.47%) |
Sep 06, 2013 | 62.84 | 63.01 | 60.29 | 62.23 | 1,372,018 | -0.27(-0.43%) |
Sep 05, 2013 | 60.05 | 63.13 | 60.02 | 62.50 | 1,655,999 | +2.67(+4.46%) |
Sep 04, 2013 | 59.77 | 60.33 | 59.21 | 59.83 | 890,391 | +0.19(+0.32%) |
Sep 03, 2013 | 59.84 | 60.40 | 59.13 | 59.64 | 734,829 | +0.54(+0.91%) |
Aug 30, 2013 | 60.20 | 60.20 | 58.32 | 59.10 | 828,724 | -1.09(-1.82%) |
Aug 29, 2013 | 59.14 | 60.81 | 59.05 | 60.20 | 665,005 | +1.35(+2.29%) |
Aug 28, 2013 | 58.95 | 59.64 | 58.77 | 58.85 | 884,034 | -0.25(-0.43%) |
Aug 27, 2013 | 60.58 | 60.68 | 58.11 | 59.10 | 967,480 | -1.74(-2.87%) |
Aug 26, 2013 | 61.42 | 61.73 | 60.66 | 60.85 | 531,898 | -0.52(-0.84%) |
Aug 23, 2013 | 61.42 | 61.56 | 60.93 | 61.36 | 710,577 | -0.06(-0.10%) |
Aug 22, 2013 | 61.04 | 62.27 | 60.78 | 61.42 | 728,466 | +0.70(+1.15%) |
Aug 21, 2013 | 61.18 | 61.35 | 60.51 | 60.73 | 903,392 | -0.11(-0.17%) |
Aug 20, 2013 | 59.60 | 61.21 | 59.30 | 60.83 | 1,084,057 | +1.22(+2.04%) |
Aug 19, 2013 | 61.25 | 61.25 | 59.36 | 59.61 | 1,221,586 | -1.69(-2.75%) |
Aug 16, 2013 | 59.24 | 61.77 | 59.10 | 61.30 | 1,421,039 | +2.05(+3.47%) |
Aug 15, 2013 | 61.92 | 61.92 | 59.12 | 59.25 | 1,533,779 | -2.73(-4.40%) |
Aug 14, 2013 | 62.32 | 63.32 | 61.77 | 61.98 | 1,005,875 | -0.51(-0.81%) |
Aug 13, 2013 | 62.27 | 62.54 | 61.46 | 62.48 | 2,062,033 | +0.37(+0.60%) |
Aug 12, 2013 | 61.46 | 62.51 | 61.21 | 62.11 | 874,545 | +0.57(+0.93%) |
Aug 09, 2013 | 61.49 | 61.87 | 61.08 | 61.54 | 729,798 | -0.03(-0.05%) |
Aug 08, 2013 | 61.56 | 62.01 | 60.84 | 61.57 | 1,117,693 | +0.20(+0.33%) |
Aug 07, 2013 | 61.47 | 61.62 | 59.24 | 61.37 | 1,132,253 | -0.09(-0.15%) |
Aug 06, 2013 | 61.95 | 62.43 | 60.59 | 61.46 | 1,574,423 | -0.49(-0.79%) |
Aug 05, 2013 | 61.92 | 62.01 | 60.69 | 61.95 | 1,900,587 | +0.00(+0.00%) |
Aug 02, 2013 | 62.03 | 62.43 | 60.75 | 61.95 | 1,711,418 | +0.56(+0.91%) |