Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.25 | 38.14 | 35.00 | 35.15 | 447,764 | -2.15(-5.76%) |
Sep 29, 2014 | 37.37 | 38.11 | 36.89 | 37.30 | 120,335 | -0.62(-1.64%) |
Sep 26, 2014 | 38.41 | 38.52 | 37.41 | 37.92 | 124,144 | -0.34(-0.89%) |
Sep 25, 2014 | 38.75 | 38.75 | 37.35 | 38.26 | 164,429 | -0.66(-1.70%) |
Sep 24, 2014 | 38.27 | 38.96 | 37.57 | 38.92 | 108,702 | +0.80(+2.10%) |
Sep 23, 2014 | 38.15 | 38.53 | 37.56 | 38.12 | 171,796 | -0.13(-0.34%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.48 | 38.25 | 277,621 | -1.16(-2.94%) |
Sep 19, 2014 | 40.58 | 40.87 | 38.47 | 39.41 | 311,457 | -1.01(-2.50%) |
Sep 18, 2014 | 41.61 | 41.98 | 40.00 | 40.42 | 182,843 | -1.13(-2.72%) |
Sep 17, 2014 | 41.30 | 42.65 | 40.90 | 41.55 | 181,885 | +0.35(+0.85%) |
Sep 16, 2014 | 41.19 | 41.71 | 40.58 | 41.20 | 164,086 | -0.04(-0.10%) |
Sep 15, 2014 | 40.95 | 42.21 | 39.85 | 41.24 | 221,496 | +0.19(+0.46%) |
Sep 12, 2014 | 42.52 | 42.52 | 40.27 | 41.05 | 278,962 | -1.44(-3.39%) |
Sep 11, 2014 | 39.86 | 42.72 | 39.86 | 42.49 | 381,427 | +2.34(+5.83%) |
Sep 10, 2014 | 39.73 | 40.21 | 39.08 | 40.15 | 121,403 | +0.40(+1.01%) |
Sep 09, 2014 | 39.22 | 40.00 | 38.62 | 39.75 | 237,924 | +0.42(+1.07%) |
Sep 08, 2014 | 39.24 | 39.70 | 38.86 | 39.33 | 114,783 | -0.18(-0.46%) |
Sep 05, 2014 | 39.65 | 40.40 | 39.06 | 39.51 | 115,289 | -0.19(-0.48%) |
Sep 04, 2014 | 40.80 | 41.68 | 39.37 | 39.70 | 174,285 | -1.09(-2.67%) |
Sep 03, 2014 | 40.76 | 41.37 | 40.76 | 40.79 | 265,393 | +0.35(+0.87%) |
Sep 02, 2014 | 41.11 | 41.68 | 40.11 | 40.44 | 160,600 | -0.68(-1.65%) |
Aug 29, 2014 | 40.73 | 41.12 | 41.12 | 41.12 | 94,600 | +0.39(+0.96%) |
Aug 28, 2014 | 41.55 | 42.22 | 40.57 | 40.73 | 161,716 | -1.00(-2.40%) |
Aug 27, 2014 | 42.45 | 42.76 | 41.58 | 41.73 | 133,123 | -0.68(-1.60%) |
Aug 26, 2014 | 40.79 | 42.66 | 40.73 | 42.41 | 155,554 | +1.69(+4.15%) |
Aug 25, 2014 | 40.50 | 41.07 | 40.23 | 40.72 | 174,806 | +0.39(+0.97%) |
Aug 22, 2014 | 41.05 | 41.24 | 39.95 | 40.33 | 217,069 | -0.83(-2.02%) |
Aug 21, 2014 | 40.40 | 41.26 | 39.22 | 41.16 | 153,451 | +0.80(+1.98%) |
Aug 20, 2014 | 41.02 | 41.03 | 39.86 | 40.36 | 135,273 | -0.76(-1.85%) |
Aug 19, 2014 | 40.71 | 41.37 | 40.71 | 41.12 | 130,134 | +0.51(+1.26%) |
Aug 18, 2014 | 39.26 | 40.63 | 38.88 | 40.61 | 202,750 | +1.63(+4.18%) |
Aug 15, 2014 | 38.88 | 39.49 | 38.17 | 38.98 | 126,352 | +0.34(+0.88%) |
Aug 14, 2014 | 39.54 | 40.06 | 38.44 | 38.64 | 185,991 | -0.74(-1.88%) |
Aug 13, 2014 | 39.28 | 40.15 | 39.10 | 39.38 | 183,827 | +0.22(+0.56%) |
Aug 12, 2014 | 40.28 | 40.71 | 39.02 | 39.16 | 198,144 | -1.39(-3.43%) |
Aug 11, 2014 | 39.53 | 40.79 | 39.32 | 40.55 | 319,099 | +1.36(+3.47%) |
Aug 08, 2014 | 39.67 | 40.99 | 38.77 | 39.19 | 242,161 | -0.31(-0.78%) |
Aug 07, 2014 | 35.13 | 41.27 | 34.01 | 39.50 | 1,270,817 | +1.10(+2.86%) |
Aug 06, 2014 | 38.98 | 39.88 | 38.40 | 38.40 | 334,025 | -0.72(-1.84%) |
Aug 05, 2014 | 39.39 | 40.00 | 38.84 | 39.12 | 211,090 | -0.50(-1.26%) |
Aug 04, 2014 | 39.70 | 41.33 | 38.54 | 39.62 | 303,880 | -0.03(-0.08%) |
Aug 01, 2014 | 40.37 | 40.62 | 38.28 | 39.65 | 392,668 | -0.59(-1.47%) |
Jul 31, 2014 | 40.71 | 41.20 | 39.77 | 40.24 | 229,289 | -0.96(-2.33%) |
Jul 30, 2014 | 42.60 | 42.70 | 41.18 | 41.20 | 290,748 | -1.20(-2.83%) |
Jul 29, 2014 | 43.33 | 43.43 | 42.36 | 42.40 | 173,686 | -0.94(-2.17%) |
Jul 28, 2014 | 43.82 | 44.06 | 42.30 | 43.34 | 377,237 | -0.55(-1.25%) |
Jul 25, 2014 | 43.30 | 44.01 | 43.06 | 43.89 | 160,323 | +0.30(+0.69%) |
Jul 24, 2014 | 43.03 | 43.97 | 42.91 | 43.59 | 180,453 | +0.46(+1.07%) |
Jul 23, 2014 | 43.70 | 43.88 | 42.85 | 43.13 | 243,270 | -0.56(-1.28%) |
Jul 22, 2014 | 43.50 | 44.22 | 43.50 | 43.69 | 157,228 | +0.49(+1.13%) |
Jul 21, 2014 | 42.88 | 43.51 | 42.78 | 43.20 | 165,161 | +0.19(+0.44%) |
Jul 18, 2014 | 42.87 | 43.51 | 42.74 | 43.01 | 264,709 | +0.12(+0.28%) |
Jul 17, 2014 | 43.75 | 44.08 | 42.66 | 42.89 | 230,115 | -1.04(-2.37%) |
Jul 16, 2014 | 44.08 | 44.24 | 43.22 | 43.93 | 157,313 | -0.06(-0.14%) |
Jul 15, 2014 | 44.66 | 44.98 | 43.80 | 43.99 | 241,469 | -1.04(-2.31%) |
Jul 14, 2014 | 45.94 | 45.94 | 44.58 | 45.03 | 227,856 | -0.49(-1.08%) |
Jul 11, 2014 | 45.43 | 46.14 | 45.02 | 45.52 | 290,620 | -0.05(-0.11%) |
Jul 10, 2014 | 48.85 | 48.85 | 45.52 | 45.57 | 476,897 | -3.95(-7.98%) |
Jul 09, 2014 | 51.53 | 51.94 | 49.32 | 49.52 | 235,780 | -1.87(-3.64%) |
Jul 08, 2014 | 51.18 | 51.71 | 49.69 | 51.39 | 278,748 | -0.01(-0.02%) |
Jul 07, 2014 | 53.97 | 53.97 | 50.92 | 51.40 | 220,854 | -2.54(-4.71%) |
Jul 03, 2014 | 53.26 | 53.94 | 53.94 | 53.94 | 81,900 | +0.81(+1.52%) |
Jul 02, 2014 | 54.43 | 54.94 | 52.98 | 53.13 | 158,987 | -1.29(-2.37%) |
Jul 01, 2014 | 55.18 | 55.50 | 54.26 | 54.42 | 180,084 | -0.66(-1.20%) |
Jun 30, 2014 | 53.54 | 55.60 | 53.02 | 55.08 | 266,371 | +1.29(+2.40%) |
Jun 27, 2014 | 53.27 | 54.23 | 53.23 | 53.79 | 450,910 | +0.25(+0.47%) |
Jun 26, 2014 | 53.25 | 53.95 | 52.67 | 53.54 | 133,798 | +0.39(+0.73%) |
Jun 25, 2014 | 51.55 | 53.93 | 51.26 | 53.15 | 170,723 | +1.33(+2.57%) |
Jun 24, 2014 | 54.35 | 55.09 | 51.65 | 51.82 | 255,191 | -2.58(-4.74%) |
Jun 23, 2014 | 54.70 | 55.06 | 53.29 | 54.40 | 161,626 | -0.33(-0.60%) |
Jun 20, 2014 | 56.26 | 56.50 | 53.29 | 54.73 | 326,001 | -1.17(-2.09%) |
Jun 19, 2014 | 57.43 | 58.37 | 55.78 | 55.90 | 130,001 | -1.39(-2.43%) |
Jun 18, 2014 | 56.62 | 57.33 | 55.93 | 57.29 | 127,408 | +0.47(+0.83%) |
Jun 17, 2014 | 56.67 | 57.92 | 55.76 | 56.82 | 194,410 | +0.09(+0.16%) |
Jun 16, 2014 | 55.38 | 56.86 | 55.03 | 56.73 | 121,904 | +1.35(+2.44%) |
Jun 13, 2014 | 55.29 | 55.65 | 53.25 | 55.38 | 151,994 | +0.31(+0.56%) |
Jun 12, 2014 | 54.78 | 55.72 | 54.13 | 55.07 | 206,004 | +0.42(+0.77%) |
Jun 11, 2014 | 55.01 | 56.06 | 54.01 | 54.65 | 153,724 | -0.74(-1.34%) |
Jun 10, 2014 | 55.68 | 55.90 | 54.67 | 55.39 | 128,477 | +0.85(+1.56%) |
Jun 06, 2014 | 52.39 | 54.66 | 52.39 | 54.54 | 236,188 | +2.53(+4.86%) |
Jun 05, 2014 | 50.57 | 52.02 | 49.83 | 52.01 | 159,730 | +1.29(+2.54%) |
Jun 04, 2014 | 52.21 | 52.51 | 50.16 | 50.72 | 207,790 | -1.67(-3.19%) |
Jun 03, 2014 | 51.41 | 53.04 | 50.79 | 52.39 | 422,103 | +0.64(+1.24%) |
Jun 02, 2014 | 51.05 | 52.20 | 50.51 | 51.75 | 303,438 | +1.03(+2.03%) |
May 30, 2014 | 51.87 | 52.00 | 50.23 | 50.72 | 179,532 | -1.15(-2.22%) |
May 29, 2014 | 51.56 | 51.98 | 50.72 | 51.87 | 111,374 | +0.64(+1.25%) |
May 28, 2014 | 52.05 | 52.25 | 50.79 | 51.23 | 129,303 | -0.81(-1.56%) |
May 27, 2014 | 51.07 | 52.19 | 51.07 | 52.04 | 190,093 | +1.05(+2.06%) |
May 23, 2014 | 50.39 | 50.99 | 50.99 | 50.99 | 161,800 | +0.99(+1.98%) |
May 22, 2014 | 48.85 | 50.11 | 48.08 | 50.00 | 167,526 | +1.15(+2.35%) |
May 21, 2014 | 49.38 | 49.90 | 48.26 | 48.85 | 146,865 | -0.40(-0.81%) |
May 20, 2014 | 50.15 | 50.32 | 48.00 | 49.25 | 207,250 | -0.79(-1.58%) |
May 19, 2014 | 49.15 | 50.20 | 48.76 | 50.04 | 291,412 | +0.80(+1.62%) |
May 16, 2014 | 48.80 | 49.49 | 47.94 | 49.24 | 198,183 | +0.44(+0.90%) |
May 15, 2014 | 48.87 | 49.93 | 47.72 | 48.80 | 258,394 | -0.03(-0.06%) |
May 14, 2014 | 50.56 | 51.00 | 48.50 | 48.83 | 280,611 | -0.45(-0.91%) |
May 13, 2014 | 48.51 | 50.45 | 47.20 | 49.28 | 403,466 | +1.00(+2.07%) |
May 12, 2014 | 50.36 | 50.61 | 48.20 | 48.28 | 303,147 | -1.66(-3.32%) |
May 09, 2014 | 47.50 | 50.68 | 47.00 | 49.94 | 462,230 | +2.26(+4.74%) |
May 08, 2014 | 48.00 | 49.45 | 41.63 | 47.68 | 1,471,248 | -8.29(-14.81%) |
May 07, 2014 | 57.45 | 57.50 | 55.31 | 55.97 | 413,484 | -1.02(-1.79%) |
May 06, 2014 | 58.18 | 58.72 | 56.96 | 56.99 | 181,741 | -1.00(-1.72%) |
May 05, 2014 | 57.71 | 58.77 | 57.29 | 57.99 | 189,130 | -0.40(-0.69%) |
May 02, 2014 | 57.55 | 59.24 | 57.55 | 58.39 | 160,858 | +0.77(+1.34%) |
May 01, 2014 | 58.01 | 58.26 | 56.78 | 57.62 | 248,501 | -0.51(-0.88%) |
Apr 30, 2014 | 58.01 | 58.68 | 56.70 | 58.13 | 188,117 | +0.08(+0.14%) |
Apr 29, 2014 | 59.86 | 60.12 | 57.84 | 58.05 | 186,958 | -1.50(-2.52%) |
Apr 28, 2014 | 61.54 | 62.25 | 58.28 | 59.55 | 268,659 | -1.85(-3.01%) |
Apr 25, 2014 | 61.97 | 62.80 | 61.00 | 61.40 | 143,545 | -1.00(-1.61%) |
Apr 24, 2014 | 63.22 | 63.48 | 61.00 | 62.40 | 168,564 | -0.88(-1.39%) |
Apr 23, 2014 | 63.99 | 65.10 | 63.02 | 63.28 | 156,861 | -1.32(-2.04%) |
Apr 22, 2014 | 66.02 | 66.25 | 64.18 | 64.60 | 127,591 | -1.39(-2.11%) |
Apr 21, 2014 | 66.31 | 66.60 | 65.20 | 65.99 | 110,901 | -0.21(-0.32%) |
Apr 17, 2014 | 64.90 | 66.20 | 66.20 | 66.20 | 172,800 | +1.36(+2.10%) |
Apr 16, 2014 | 63.83 | 64.98 | 63.48 | 64.84 | 178,186 | +1.78(+2.82%) |
Apr 15, 2014 | 63.05 | 64.20 | 60.83 | 63.06 | 231,905 | +0.20(+0.32%) |
Apr 14, 2014 | 61.68 | 63.10 | 60.39 | 62.86 | 191,705 | +2.03(+3.34%) |
Apr 11, 2014 | 61.12 | 61.69 | 59.90 | 60.83 | 210,588 | -0.79(-1.28%) |
Apr 10, 2014 | 64.18 | 64.73 | 60.99 | 61.62 | 138,836 | -2.80(-4.35%) |
Apr 09, 2014 | 64.01 | 64.76 | 62.04 | 64.42 | 162,224 | +0.88(+1.38%) |
Apr 08, 2014 | 61.04 | 63.93 | 60.13 | 63.54 | 321,985 | +2.75(+4.52%) |
Apr 07, 2014 | 61.78 | 62.23 | 59.44 | 60.79 | 221,844 | -1.44(-2.31%) |
Apr 04, 2014 | 65.23 | 65.36 | 61.44 | 62.23 | 177,330 | -2.57(-3.97%) |
Apr 03, 2014 | 65.88 | 66.21 | 64.64 | 64.80 | 126,337 | -0.68(-1.04%) |
Apr 02, 2014 | 63.68 | 65.92 | 63.50 | 65.48 | 219,151 | +1.91(+3.00%) |
Apr 01, 2014 | 66.43 | 66.43 | 63.16 | 63.57 | 310,717 | -2.60(-3.93%) |
Mar 31, 2014 | 66.58 | 66.58 | 63.53 | 66.17 | 280,565 | +0.13(+0.20%) |
Mar 28, 2014 | 64.69 | 66.95 | 63.51 | 66.04 | 195,137 | +1.40(+2.17%) |
Mar 27, 2014 | 65.34 | 65.34 | 62.59 | 64.64 | 268,949 | -0.61(-0.93%) |
Mar 26, 2014 | 67.85 | 67.85 | 65.12 | 65.25 | 192,138 | -1.88(-2.80%) |
Mar 25, 2014 | 67.24 | 67.48 | 65.10 | 67.13 | 320,541 | +0.36(+0.54%) |
Mar 24, 2014 | 64.00 | 69.02 | 64.00 | 66.77 | 585,614 | +3.88(+6.17%) |
Mar 21, 2014 | 74.68 | 76.15 | 60.70 | 62.89 | 1,030,454 | -11.16(-15.07%) |
Mar 20, 2014 | 72.32 | 76.67 | 71.62 | 74.05 | 233,447 | +1.69(+2.34%) |
Mar 19, 2014 | 72.15 | 73.20 | 71.95 | 72.36 | 153,444 | +0.38(+0.53%) |
Mar 18, 2014 | 70.96 | 72.04 | 70.61 | 71.98 | 237,921 | +1.21(+1.71%) |
Mar 17, 2014 | 71.64 | 72.19 | 70.62 | 70.77 | 119,254 | -0.27(-0.38%) |
Mar 14, 2014 | 71.22 | 71.95 | 70.50 | 71.04 | 139,273 | -0.13(-0.18%) |
Mar 13, 2014 | 72.97 | 73.49 | 70.56 | 71.17 | 106,533 | -1.47(-2.02%) |
Mar 12, 2014 | 73.06 | 74.09 | 71.63 | 72.64 | 118,454 | -1.11(-1.51%) |
Mar 11, 2014 | 75.21 | 76.60 | 73.60 | 73.75 | 241,450 | -1.15(-1.54%) |
Mar 10, 2014 | 76.70 | 77.59 | 74.01 | 74.90 | 134,901 | -1.67(-2.18%) |
Mar 07, 2014 | 77.16 | 77.76 | 75.53 | 76.57 | 148,684 | +0.06(+0.08%) |
Mar 06, 2014 | 75.99 | 76.95 | 75.18 | 76.51 | 96,107 | +1.41(+1.88%) |
Mar 05, 2014 | 74.79 | 76.00 | 74.46 | 75.10 | 86,243 | +0.02(+0.03%) |
Mar 04, 2014 | 75.27 | 77.41 | 74.84 | 75.08 | 240,547 | +0.88(+1.19%) |
Mar 03, 2014 | 76.50 | 76.95 | 73.50 | 74.20 | 180,228 | -2.57(-3.35%) |
Feb 28, 2014 | 75.27 | 77.79 | 75.27 | 76.77 | 172,863 | +1.66(+2.21%) |
Feb 27, 2014 | 73.80 | 75.12 | 73.01 | 75.11 | 104,592 | +1.27(+1.72%) |
Feb 26, 2014 | 73.56 | 74.54 | 73.02 | 73.84 | 153,134 | +0.62(+0.85%) |
Feb 25, 2014 | 74.17 | 74.41 | 73.17 | 73.22 | 183,674 | -0.65(-0.88%) |
Feb 24, 2014 | 73.25 | 74.78 | 72.65 | 73.87 | 133,230 | +1.22(+1.68%) |
Feb 21, 2014 | 74.33 | 75.36 | 72.45 | 72.65 | 171,472 | -1.08(-1.46%) |
Feb 20, 2014 | 74.06 | 74.73 | 73.17 | 73.73 | 100,363 | -0.05(-0.07%) |
Feb 19, 2014 | 74.88 | 75.27 | 73.67 | 73.78 | 188,624 | -0.90(-1.21%) |
Feb 18, 2014 | 73.02 | 75.33 | 72.60 | 74.68 | 240,458 | +2.37(+3.28%) |
Feb 14, 2014 | 72.98 | 72.31 | 72.31 | 72.31 | 112,200 | -0.40(-0.55%) |
Feb 13, 2014 | 71.90 | 73.58 | 71.32 | 72.71 | 127,708 | +0.49(+0.68%) |
Feb 12, 2014 | 72.72 | 73.38 | 71.26 | 72.22 | 210,713 | -0.20(-0.28%) |
Feb 11, 2014 | 71.60 | 74.22 | 71.60 | 72.42 | 194,503 | +0.72(+1.00%) |
Feb 10, 2014 | 71.19 | 71.81 | 69.00 | 71.70 | 242,860 | +0.73(+1.03%) |
Feb 07, 2014 | 70.60 | 71.67 | 69.86 | 70.97 | 386,812 | +1.01(+1.44%) |
Feb 06, 2014 | 72.21 | 73.00 | 65.55 | 69.96 | 934,595 | -3.53(-4.80%) |
Feb 05, 2014 | 78.85 | 78.85 | 73.37 | 73.49 | 283,607 | -5.51(-6.97%) |
Feb 04, 2014 | 74.98 | 79.27 | 74.82 | 79.00 | 195,642 | +4.65(+6.25%) |
Feb 03, 2014 | 79.54 | 79.94 | 74.11 | 74.35 | 307,473 | -5.17(-6.50%) |
Jan 31, 2014 | 79.22 | 80.60 | 79.03 | 79.52 | 154,451 | -1.40(-1.73%) |
Jan 30, 2014 | 80.95 | 81.79 | 80.51 | 80.92 | 127,136 | +0.49(+0.61%) |
Jan 29, 2014 | 80.72 | 82.36 | 80.03 | 80.43 | 162,928 | -0.71(-0.88%) |
Jan 28, 2014 | 80.56 | 81.61 | 80.00 | 81.14 | 182,013 | +0.67(+0.83%) |
Jan 27, 2014 | 82.41 | 84.01 | 78.41 | 80.47 | 267,322 | -1.45(-1.77%) |
Jan 24, 2014 | 83.29 | 84.29 | 80.69 | 81.92 | 194,819 | -1.41(-1.69%) |
Jan 23, 2014 | 86.71 | 88.26 | 82.11 | 83.33 | 272,797 | -3.56(-4.10%) |
Jan 22, 2014 | 87.27 | 87.93 | 86.61 | 86.89 | 126,348 | +0.20(+0.23%) |
Jan 21, 2014 | 86.14 | 87.68 | 86.01 | 86.69 | 149,105 | +1.63(+1.92%) |
Jan 17, 2014 | 85.53 | 85.06 | 85.06 | 85.06 | 89,100 | -0.33(-0.39%) |
Jan 16, 2014 | 86.83 | 87.51 | 85.17 | 85.39 | 133,168 | -1.96(-2.24%) |
Jan 15, 2014 | 86.47 | 87.90 | 86.16 | 87.35 | 120,143 | +0.88(+1.02%) |
Jan 14, 2014 | 85.63 | 87.83 | 84.64 | 86.47 | 150,875 | +1.46(+1.72%) |
Jan 13, 2014 | 86.41 | 87.04 | 84.68 | 85.01 | 142,036 | -1.81(-2.08%) |
Jan 10, 2014 | 85.99 | 87.50 | 84.85 | 86.82 | 148,307 | +1.23(+1.44%) |
Jan 09, 2014 | 86.57 | 88.00 | 84.86 | 85.59 | 171,005 | -0.61(-0.71%) |
Jan 08, 2014 | 89.16 | 89.53 | 85.66 | 86.20 | 181,236 | -2.58(-2.91%) |
Jan 07, 2014 | 88.20 | 89.42 | 86.87 | 88.78 | 181,315 | +1.14(+1.30%) |
Jan 06, 2014 | 88.19 | 89.45 | 82.21 | 87.64 | 500,428 | -3.78(-4.13%) |
Jan 03, 2014 | 93.70 | 94.10 | 90.97 | 91.42 | 154,452 | -2.25(-2.40%) |
Jan 02, 2014 | 94.07 | 94.82 | 93.06 | 93.67 | 112,102 | -0.97(-1.02%) |
Dec 31, 2013 | 96.13 | 94.64 | 94.64 | 94.64 | 132,900 | -1.73(-1.80%) |
Dec 30, 2013 | 94.52 | 97.42 | 93.72 | 96.37 | 179,749 | +2.38(+2.53%) |
Dec 27, 2013 | 94.55 | 94.64 | 93.21 | 93.99 | 55,327 | +0.00(+0.00%) |
Dec 26, 2013 | 94.38 | 94.89 | 93.01 | 93.99 | 77,140 | -0.08(-0.09%) |
Dec 24, 2013 | 93.52 | 94.70 | 92.60 | 94.07 | 33,199 | +0.85(+0.91%) |
Dec 23, 2013 | 93.95 | 94.00 | 92.33 | 93.22 | 74,665 | +0.02(+0.02%) |
Dec 20, 2013 | 94.94 | 95.21 | 92.89 | 93.20 | 216,730 | -1.55(-1.64%) |
Dec 19, 2013 | 92.57 | 95.98 | 92.57 | 94.75 | 244,468 | +1.76(+1.89%) |
Dec 18, 2013 | 91.81 | 93.29 | 90.23 | 92.99 | 143,286 | +1.18(+1.29%) |
Dec 17, 2013 | 90.45 | 91.95 | 89.39 | 91.81 | 133,358 | +1.17(+1.29%) |
Dec 16, 2013 | 88.49 | 90.84 | 88.16 | 90.64 | 107,707 | +2.46(+2.79%) |
Dec 13, 2013 | 87.92 | 89.41 | 87.16 | 88.18 | 345,822 | +0.22(+0.25%) |
Dec 12, 2013 | 87.08 | 88.89 | 86.97 | 87.96 | 212,922 | +0.56(+0.64%) |
Dec 11, 2013 | 89.19 | 89.49 | 86.89 | 87.40 | 117,934 | -1.38(-1.55%) |
Dec 10, 2013 | 89.83 | 90.75 | 87.43 | 88.78 | 143,144 | -1.39(-1.54%) |
Dec 09, 2013 | 92.72 | 93.06 | 89.99 | 90.17 | 100,637 | -2.46(-2.66%) |
Dec 06, 2013 | 92.17 | 93.20 | 91.40 | 92.63 | 0 | +1.49(+1.63%) |
Dec 05, 2013 | 91.68 | 92.15 | 91.00 | 91.14 | 0 | -0.52(-0.57%) |
Dec 04, 2013 | 90.72 | 92.00 | 89.36 | 91.66 | 0 | +1.35(+1.49%) |
Dec 03, 2013 | 89.24 | 91.60 | 88.02 | 90.31 | 208,527 | +0.66(+0.74%) |
Dec 02, 2013 | 87.62 | 90.42 | 86.71 | 89.65 | 0 | +2.38(+2.73%) |
Nov 29, 2013 | 87.20 | 87.91 | 85.74 | 87.27 | 0 | +0.41(+0.47%) |
Nov 27, 2013 | 88.29 | 88.50 | 85.93 | 86.86 | 0 | -2.08(-2.34%) |
Nov 26, 2013 | 83.98 | 89.41 | 81.58 | 88.94 | 0 | +4.17(+4.92%) |
Nov 25, 2013 | 91.51 | 91.51 | 83.50 | 84.77 | 602,630 | -6.87(-7.50%) |
Nov 22, 2013 | 100.51 | 100.51 | 90.46 | 91.64 | 0 | -7.04(-7.13%) |
Nov 21, 2013 | 97.10 | 99.66 | 96.37 | 98.68 | 182,135 | +2.18(+2.26%) |
Nov 20, 2013 | 97.36 | 99.46 | 95.80 | 96.50 | 0 | -1.06(-1.09%) |
Nov 19, 2013 | 103.20 | 103.20 | 97.03 | 97.56 | 163,697 | -5.99(-5.78%) |
Nov 18, 2013 | 105.85 | 107.93 | 101.38 | 103.55 | 0 | -2.00(-1.89%) |
Nov 15, 2013 | 102.20 | 105.88 | 98.41 | 105.55 | 0 | +3.67(+3.60%) |
Nov 14, 2013 | 101.13 | 103.54 | 100.44 | 101.88 | 0 | +2.57(+2.59%) |
Nov 12, 2013 | 98.31 | 99.49 | 97.50 | 99.31 | 0 | +0.20(+0.20%) |
Nov 11, 2013 | 98.15 | 100.43 | 97.79 | 99.11 | 0 | +0.47(+0.48%) |
Nov 08, 2013 | 97.42 | 100.52 | 95.91 | 98.64 | 0 | +1.04(+1.07%) |
Nov 07, 2013 | 99.80 | 99.80 | 97.14 | 97.60 | 109,127 | -1.64(-1.65%) |
Nov 06, 2013 | 99.60 | 100.80 | 97.57 | 99.24 | 70,261 | +0.65(+0.66%) |
Nov 05, 2013 | 98.55 | 100.97 | 97.84 | 98.59 | 0 | -0.69(-0.70%) |
Nov 04, 2013 | 95.92 | 99.50 | 95.64 | 99.28 | 185,484 | +3.66(+3.83%) |
Nov 01, 2013 | 97.17 | 97.21 | 94.58 | 95.62 | 0 | -1.80(-1.85%) |
Oct 31, 2013 | 98.84 | 99.20 | 96.75 | 97.42 | 0 | -1.28(-1.30%) |
Oct 30, 2013 | 98.00 | 99.60 | 96.00 | 98.70 | 151,864 | +1.30(+1.33%) |
Oct 29, 2013 | 88.99 | 99.50 | 88.98 | 97.40 | 0 | +9.97(+11.40%) |
Oct 28, 2013 | 88.21 | 89.12 | 87.23 | 87.43 | 0 | -0.98(-1.11%) |
Oct 25, 2013 | 87.95 | 88.89 | 86.64 | 88.41 | 0 | +1.00(+1.14%) |
Oct 24, 2013 | 88.98 | 88.98 | 86.40 | 87.41 | 103,262 | -1.11(-1.25%) |
Oct 23, 2013 | 89.06 | 89.81 | 87.30 | 88.52 | 0 | -1.44(-1.60%) |
Oct 22, 2013 | 91.44 | 91.66 | 89.69 | 89.96 | 83,076 | -1.13(-1.24%) |
Oct 21, 2013 | 89.72 | 91.95 | 89.72 | 91.09 | 71,023 | +1.39(+1.55%) |
Oct 18, 2013 | 90.28 | 91.11 | 89.13 | 89.70 | 131,311 | +0.20(+0.23%) |
Oct 17, 2013 | 88.75 | 91.48 | 88.02 | 89.50 | 231,441 | +0.18(+0.20%) |
Oct 16, 2013 | 88.01 | 89.80 | 86.96 | 89.32 | 95,202 | +2.31(+2.65%) |
Oct 15, 2013 | 87.91 | 88.53 | 85.99 | 87.01 | 64,856 | -1.15(-1.30%) |
Oct 14, 2013 | 87.75 | 88.50 | 86.26 | 88.16 | 107,487 | -0.41(-0.46%) |
Oct 11, 2013 | 84.01 | 88.75 | 84.01 | 88.57 | 0 | +5.27(+6.33%) |
Oct 10, 2013 | 80.86 | 83.64 | 79.60 | 83.30 | 129,903 | +3.46(+4.33%) |
Oct 09, 2013 | 81.91 | 82.86 | 79.67 | 79.84 | 188,881 | -2.05(-2.50%) |
Oct 08, 2013 | 83.03 | 83.52 | 81.07 | 81.89 | 136,637 | -0.89(-1.08%) |
Oct 07, 2013 | 85.04 | 85.04 | 82.25 | 82.78 | 0 | -2.73(-3.19%) |
Oct 04, 2013 | 84.36 | 85.99 | 83.50 | 85.51 | 0 | +0.99(+1.17%) |
Oct 03, 2013 | 86.44 | 87.19 | 83.27 | 84.52 | 0 | -1.69(-1.96%) |
Oct 02, 2013 | 82.22 | 86.60 | 80.78 | 86.21 | 218,664 | +3.18(+3.83%) |