Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.09 | 58.95 | 58.95 | 58.95 | 891,900 | -0.82(-1.37%) |
Dec 30, 2014 | 61.08 | 61.22 | 59.22 | 59.77 | 926,725 | -1.93(-3.13%) |
Dec 29, 2014 | 62.82 | 63.12 | 60.98 | 61.70 | 740,601 | -1.28(-2.03%) |
Dec 26, 2014 | 61.63 | 64.00 | 61.03 | 62.98 | 1,163,725 | +1.49(+2.42%) |
Dec 24, 2014 | 61.56 | 61.49 | 61.49 | 61.49 | 499,200 | -0.11(-0.18%) |
Dec 23, 2014 | 61.76 | 62.80 | 61.46 | 61.60 | 1,337,908 | +0.15(+0.24%) |
Dec 22, 2014 | 61.39 | 62.20 | 60.66 | 61.45 | 1,500,057 | -0.15(-0.25%) |
Dec 19, 2014 | 59.36 | 62.23 | 59.25 | 61.60 | 2,563,796 | +2.41(+4.08%) |
Dec 18, 2014 | 57.77 | 59.66 | 57.54 | 59.19 | 2,472,028 | +2.57(+4.54%) |
Dec 17, 2014 | 53.90 | 57.00 | 53.90 | 56.62 | 1,837,609 | +2.87(+5.34%) |
Dec 16, 2014 | 54.22 | 55.76 | 53.54 | 53.75 | 2,265,157 | -1.12(-2.04%) |
Dec 15, 2014 | 56.51 | 56.96 | 54.19 | 54.87 | 2,233,300 | -0.90(-1.61%) |
Dec 12, 2014 | 56.24 | 57.07 | 55.40 | 55.77 | 2,377,065 | -1.49(-2.60%) |
Dec 11, 2014 | 59.95 | 61.54 | 56.98 | 57.26 | 3,181,158 | -2.26(-3.80%) |
Dec 10, 2014 | 62.21 | 62.86 | 58.91 | 59.52 | 1,967,077 | -3.09(-4.94%) |
Dec 09, 2014 | 61.29 | 62.72 | 59.62 | 62.61 | 2,506,827 | -0.20(-0.31%) |
Dec 08, 2014 | 67.96 | 67.96 | 62.49 | 62.80 | 1,940,646 | -3.04(-4.62%) |
Dec 05, 2014 | 64.20 | 66.51 | 63.96 | 65.85 | 1,459,096 | +1.82(+2.84%) |
Dec 04, 2014 | 63.70 | 65.56 | 62.95 | 64.03 | 1,348,119 | +0.40(+0.63%) |
Dec 03, 2014 | 63.50 | 64.05 | 62.46 | 63.63 | 1,119,064 | +0.44(+0.70%) |
Dec 02, 2014 | 63.92 | 64.14 | 62.19 | 63.19 | 1,628,825 | -0.54(-0.85%) |
Dec 01, 2014 | 66.89 | 67.00 | 63.50 | 63.73 | 1,850,556 | -3.37(-5.02%) |
Nov 28, 2014 | 68.07 | 68.21 | 66.84 | 67.10 | 659,916 | -0.91(-1.34%) |
Nov 26, 2014 | 65.66 | 68.01 | 68.01 | 68.01 | 1,683,800 | +2.38(+3.63%) |
Nov 25, 2014 | 66.90 | 67.87 | 65.01 | 65.63 | 1,871,454 | -1.33(-1.99%) |
Nov 24, 2014 | 66.95 | 68.40 | 65.76 | 66.96 | 2,519,546 | +0.03(+0.04%) |
Nov 21, 2014 | 71.00 | 72.25 | 66.75 | 66.93 | 6,509,492 | +1.99(+3.06%) |
Nov 20, 2014 | 62.75 | 65.11 | 62.06 | 64.94 | 2,552,447 | +1.04(+1.63%) |
Nov 19, 2014 | 65.50 | 65.89 | 61.94 | 63.90 | 2,403,438 | -2.06(-3.12%) |
Nov 18, 2014 | 65.07 | 67.07 | 64.80 | 65.96 | 2,147,186 | +1.18(+1.82%) |
Nov 17, 2014 | 68.35 | 68.93 | 64.40 | 64.78 | 2,101,615 | -3.57(-5.22%) |
Nov 14, 2014 | 67.38 | 68.97 | 66.33 | 68.35 | 1,445,080 | +0.99(+1.47%) |
Nov 13, 2014 | 68.39 | 69.10 | 65.43 | 67.36 | 1,960,109 | -0.60(-0.88%) |
Nov 12, 2014 | 66.75 | 69.18 | 66.74 | 67.96 | 2,941,189 | +0.93(+1.39%) |
Nov 11, 2014 | 66.73 | 67.28 | 65.83 | 67.03 | 1,287,041 | +0.27(+0.40%) |
Nov 10, 2014 | 67.09 | 67.65 | 65.73 | 66.76 | 1,645,000 | -0.11(-0.16%) |
Nov 07, 2014 | 66.29 | 67.69 | 65.31 | 66.87 | 2,330,598 | +2.04(+3.15%) |
Nov 06, 2014 | 64.54 | 66.24 | 63.78 | 64.83 | 1,699,497 | +1.84(+2.92%) |
Nov 05, 2014 | 65.08 | 65.69 | 62.17 | 62.99 | 1,594,421 | -1.30(-2.02%) |
Nov 04, 2014 | 64.35 | 64.96 | 62.88 | 64.29 | 1,573,073 | -0.06(-0.09%) |
Nov 03, 2014 | 65.91 | 66.30 | 63.87 | 64.35 | 1,844,591 | -1.73(-2.62%) |
Oct 31, 2014 | 67.00 | 68.20 | 64.73 | 66.08 | 2,365,470 | +0.38(+0.58%) |
Oct 30, 2014 | 63.80 | 66.44 | 63.41 | 65.70 | 1,737,233 | +1.52(+2.37%) |
Oct 29, 2014 | 66.27 | 66.27 | 63.43 | 64.18 | 2,371,255 | -2.39(-3.59%) |
Oct 28, 2014 | 63.13 | 67.08 | 62.70 | 66.57 | 3,198,961 | +4.02(+6.43%) |
Oct 27, 2014 | 62.70 | 63.24 | 63.24 | 62.55 | 1,648,728 | -0.69(-1.09%) |
Oct 24, 2014 | 59.81 | 63.75 | 59.65 | 63.24 | 3,150,999 | +3.41(+5.70%) |
Oct 23, 2014 | 56.70 | 61.50 | 56.41 | 59.83 | 3,720,366 | +4.13(+7.41%) |
Oct 22, 2014 | 57.98 | 58.21 | 55.22 | 55.70 | 2,568,322 | -2.62(-4.49%) |
Oct 21, 2014 | 56.53 | 58.91 | 56.00 | 58.32 | 1,719,307 | +2.41(+4.31%) |
Oct 20, 2014 | 55.74 | 55.99 | 54.85 | 55.91 | 1,696,554 | -0.67(-1.18%) |
Oct 17, 2014 | 56.22 | 58.76 | 55.76 | 56.58 | 2,815,033 | +1.84(+3.36%) |
Oct 16, 2014 | 51.34 | 56.17 | 51.30 | 54.74 | 2,068,392 | +1.31(+2.45%) |
Oct 15, 2014 | 50.00 | 54.40 | 49.61 | 53.43 | 2,354,453 | +1.69(+3.27%) |
Oct 14, 2014 | 51.87 | 53.35 | 51.00 | 51.74 | 1,991,582 | +0.48(+0.94%) |
Oct 13, 2014 | 54.20 | 54.86 | 49.61 | 51.26 | 4,565,330 | -1.96(-3.68%) |
Oct 10, 2014 | 57.23 | 58.94 | 53.12 | 53.22 | 3,241,521 | -4.28(-7.44%) |
Oct 09, 2014 | 58.42 | 59.83 | 57.07 | 57.50 | 2,276,981 | -1.10(-1.88%) |
Oct 08, 2014 | 58.07 | 58.82 | 55.29 | 58.60 | 2,423,750 | +1.35(+2.36%) |
Oct 07, 2014 | 59.11 | 60.66 | 57.19 | 57.25 | 2,971,827 | -2.46(-4.12%) |
Oct 06, 2014 | 61.48 | 63.55 | 59.61 | 59.71 | 3,421,738 | +0.50(+0.84%) |
Oct 03, 2014 | 56.09 | 60.42 | 55.50 | 59.21 | 3,772,813 | +3.92(+7.09%) |
Oct 02, 2014 | 54.05 | 55.91 | 52.51 | 55.29 | 2,164,593 | +1.78(+3.33%) |
Oct 01, 2014 | 54.79 | 54.89 | 52.76 | 53.51 | 2,041,650 | -1.85(-3.34%) |
Sep 30, 2014 | 55.49 | 56.00 | 53.97 | 55.36 | 1,612,108 | +0.14(+0.25%) |
Sep 29, 2014 | 54.43 | 56.16 | 54.14 | 55.22 | 1,628,477 | -0.35(-0.63%) |
Sep 26, 2014 | 54.68 | 55.64 | 54.22 | 55.57 | 1,258,029 | +1.51(+2.79%) |
Sep 25, 2014 | 55.60 | 56.64 | 53.54 | 54.06 | 1,961,252 | -1.99(-3.55%) |
Sep 24, 2014 | 54.68 | 56.06 | 53.95 | 56.05 | 1,821,048 | +1.46(+2.67%) |
Sep 23, 2014 | 54.22 | 55.97 | 54.10 | 54.59 | 1,975,115 | +0.00(+0.00%) |
Sep 22, 2014 | 56.00 | 56.20 | 53.75 | 54.59 | 2,647,140 | -1.62(-2.88%) |
Sep 19, 2014 | 56.48 | 56.72 | 54.82 | 56.21 | 3,091,257 | -0.04(-0.07%) |
Sep 18, 2014 | 56.66 | 57.06 | 55.76 | 56.25 | 1,320,398 | -0.11(-0.20%) |
Sep 17, 2014 | 56.20 | 57.43 | 55.79 | 56.36 | 1,615,092 | -0.12(-0.21%) |
Sep 16, 2014 | 55.26 | 56.93 | 54.78 | 56.48 | 2,172,190 | +0.84(+1.51%) |
Sep 15, 2014 | 58.91 | 59.10 | 54.00 | 55.64 | 3,750,282 | -3.38(-5.73%) |
Sep 12, 2014 | 60.00 | 60.90 | 58.96 | 59.02 | 2,779,441 | -1.49(-2.46%) |
Sep 11, 2014 | 58.82 | 61.36 | 58.36 | 60.51 | 3,420,419 | +0.97(+1.63%) |
Sep 10, 2014 | 57.41 | 59.88 | 57.00 | 59.54 | 2,355,971 | +2.07(+3.60%) |
Sep 09, 2014 | 59.09 | 59.71 | 57.22 | 57.47 | 2,112,211 | -1.95(-3.28%) |
Sep 08, 2014 | 58.70 | 60.74 | 58.54 | 59.42 | 4,281,397 | +0.19(+0.32%) |
Sep 05, 2014 | 56.98 | 59.80 | 56.32 | 59.23 | 5,070,229 | +2.13(+3.73%) |
Sep 04, 2014 | 57.33 | 57.96 | 56.08 | 57.10 | 3,437,646 | +0.13(+0.23%) |
Sep 03, 2014 | 60.31 | 60.35 | 55.30 | 56.97 | 7,731,769 | -2.96(-4.94%) |
Sep 02, 2014 | 53.75 | 60.16 | 53.50 | 59.93 | 13,450,232 | +6.00(+11.13%) |
Aug 29, 2014 | 48.72 | 53.93 | 53.93 | 53.93 | 20,229,600 | +8.64(+19.07%) |
Aug 28, 2014 | 45.89 | 46.22 | 45.10 | 45.29 | 3,819,619 | -0.61(-1.33%) |
Aug 27, 2014 | 46.37 | 46.48 | 45.51 | 45.90 | 1,734,515 | -0.32(-0.69%) |
Aug 26, 2014 | 43.72 | 46.81 | 43.65 | 46.22 | 2,547,242 | +2.54(+5.82%) |
Aug 25, 2014 | 44.57 | 44.57 | 43.25 | 43.68 | 1,730,851 | -0.27(-0.61%) |
Aug 22, 2014 | 42.11 | 44.03 | 40.90 | 43.95 | 2,542,144 | +1.74(+4.12%) |
Aug 21, 2014 | 43.13 | 43.77 | 42.20 | 42.21 | 2,085,624 | -0.69(-1.61%) |
Aug 20, 2014 | 43.84 | 43.88 | 42.79 | 42.90 | 2,102,681 | -1.28(-2.90%) |
Aug 19, 2014 | 43.71 | 44.44 | 43.63 | 44.18 | 984,764 | +0.70(+1.61%) |
Aug 18, 2014 | 43.17 | 43.77 | 43.09 | 43.48 | 1,163,476 | +0.73(+1.71%) |
Aug 15, 2014 | 42.97 | 43.47 | 42.40 | 42.75 | 1,742,070 | -0.05(-0.12%) |
Aug 14, 2014 | 42.88 | 42.99 | 42.05 | 42.80 | 1,913,554 | +0.44(+1.04%) |
Aug 13, 2014 | 41.58 | 42.42 | 41.01 | 42.36 | 1,742,084 | +1.31(+3.19%) |
Aug 12, 2014 | 42.02 | 42.37 | 40.80 | 41.05 | 1,172,806 | -0.88(-2.10%) |
Aug 11, 2014 | 41.30 | 42.36 | 40.89 | 41.93 | 2,225,066 | +0.86(+2.09%) |
Aug 08, 2014 | 41.99 | 42.40 | 40.71 | 41.07 | 2,608,909 | -0.78(-1.86%) |
Aug 07, 2014 | 42.68 | 42.72 | 41.36 | 41.85 | 2,906,092 | -0.42(-0.99%) |
Aug 06, 2014 | 43.00 | 43.22 | 41.77 | 42.27 | 2,971,521 | -1.84(-4.17%) |
Aug 05, 2014 | 45.06 | 45.75 | 43.61 | 44.11 | 1,830,176 | -1.29(-2.84%) |
Aug 04, 2014 | 44.59 | 45.52 | 43.90 | 45.40 | 1,492,131 | +1.13(+2.55%) |
Aug 01, 2014 | 47.10 | 47.24 | 43.52 | 44.27 | 3,811,128 | -2.75(-5.85%) |
Jul 31, 2014 | 49.38 | 49.56 | 46.95 | 47.02 | 2,328,826 | -3.37(-6.69%) |
Jul 30, 2014 | 47.87 | 50.97 | 47.39 | 50.39 | 2,748,588 | +2.63(+5.51%) |
Jul 29, 2014 | 47.38 | 48.24 | 46.71 | 47.76 | 1,064,313 | +0.57(+1.21%) |
Jul 28, 2014 | 47.88 | 48.22 | 46.55 | 47.19 | 1,273,942 | -0.69(-1.44%) |
Jul 25, 2014 | 47.61 | 48.58 | 47.05 | 47.88 | 1,107,528 | -0.04(-0.08%) |
Jul 24, 2014 | 47.33 | 48.21 | 46.87 | 47.92 | 1,656,569 | +0.59(+1.25%) |
Jul 23, 2014 | 46.62 | 47.69 | 46.46 | 47.33 | 976,472 | +0.54(+1.15%) |
Jul 22, 2014 | 46.61 | 47.80 | 46.37 | 46.79 | 1,346,342 | +0.70(+1.52%) |
Jul 21, 2014 | 46.22 | 46.97 | 45.40 | 46.09 | 1,323,105 | -0.34(-0.73%) |
Jul 18, 2014 | 46.24 | 47.02 | 45.98 | 46.43 | 1,367,496 | +0.65(+1.42%) |
Jul 17, 2014 | 46.00 | 46.87 | 45.53 | 45.78 | 1,797,412 | -0.76(-1.63%) |
Jul 16, 2014 | 47.29 | 47.43 | 46.22 | 46.54 | 1,270,150 | +0.16(+0.34%) |
Jul 15, 2014 | 47.91 | 48.28 | 46.07 | 46.38 | 2,162,743 | -1.65(-3.44%) |
Jul 14, 2014 | 47.57 | 49.25 | 47.50 | 48.03 | 1,602,154 | +0.79(+1.67%) |
Jul 11, 2014 | 47.32 | 47.92 | 46.21 | 47.24 | 1,280,213 | +0.23(+0.49%) |
Jul 10, 2014 | 45.18 | 47.95 | 45.02 | 47.01 | 3,431,967 | -0.86(-1.80%) |
Jul 09, 2014 | 48.04 | 49.08 | 46.92 | 47.87 | 3,618,086 | -0.14(-0.29%) |
Jul 08, 2014 | 51.59 | 51.74 | 45.80 | 48.01 | 7,372,595 | -3.79(-7.32%) |
Jul 07, 2014 | 53.59 | 54.17 | 51.64 | 51.80 | 2,961,533 | -1.95(-3.63%) |
Jul 03, 2014 | 55.03 | 53.75 | 53.75 | 53.75 | 2,513,700 | -1.33(-2.41%) |
Jul 02, 2014 | 56.25 | 56.63 | 54.81 | 55.08 | 2,179,831 | -1.23(-2.18%) |
Jul 01, 2014 | 55.50 | 56.62 | 55.26 | 56.31 | 3,334,682 | +0.98(+1.77%) |
Jun 30, 2014 | 54.50 | 55.59 | 54.31 | 55.33 | 2,169,195 | +0.75(+1.37%) |
Jun 27, 2014 | 53.84 | 54.80 | 53.57 | 54.58 | 2,596,262 | +0.62(+1.15%) |
Jun 26, 2014 | 53.45 | 54.72 | 53.09 | 53.96 | 2,940,232 | +0.66(+1.24%) |
Jun 25, 2014 | 52.99 | 53.40 | 51.60 | 53.30 | 2,924,624 | +0.67(+1.27%) |
Jun 24, 2014 | 52.56 | 54.10 | 51.94 | 52.63 | 4,329,925 | +0.14(+0.27%) |
Jun 23, 2014 | 50.65 | 52.62 | 50.28 | 52.49 | 3,410,613 | +1.79(+3.53%) |
Jun 20, 2014 | 51.30 | 51.63 | 49.58 | 50.70 | 3,838,444 | -0.60(-1.17%) |
Jun 19, 2014 | 50.95 | 51.69 | 50.50 | 51.30 | 3,944,364 | +0.77(+1.53%) |
Jun 18, 2014 | 49.35 | 51.03 | 48.27 | 50.53 | 4,404,247 | +1.55(+3.16%) |
Jun 17, 2014 | 48.87 | 49.37 | 47.60 | 48.98 | 2,712,629 | -0.17(-0.35%) |
Jun 16, 2014 | 46.72 | 49.36 | 46.50 | 49.15 | 3,569,367 | +1.98(+4.20%) |
Jun 13, 2014 | 45.83 | 47.24 | 44.76 | 47.17 | 2,792,423 | +1.42(+3.10%) |
Jun 12, 2014 | 44.85 | 46.95 | 44.03 | 45.75 | 3,438,418 | +0.94(+2.10%) |
Jun 11, 2014 | 43.71 | 45.00 | 43.55 | 44.81 | 2,490,657 | +0.96(+2.19%) |
Jun 10, 2014 | 44.01 | 44.72 | 43.23 | 43.85 | 1,644,920 | +0.67(+1.55%) |
Jun 06, 2014 | 43.00 | 43.49 | 42.08 | 43.18 | 3,151,709 | +0.26(+0.61%) |
Jun 05, 2014 | 40.85 | 43.29 | 40.01 | 42.92 | 5,761,225 | +2.53(+6.26%) |
Jun 04, 2014 | 40.13 | 41.25 | 39.76 | 40.39 | 2,659,915 | -0.11(-0.27%) |
Jun 03, 2014 | 41.69 | 41.97 | 39.35 | 40.50 | 5,689,733 | -1.47(-3.50%) |
Jun 02, 2014 | 41.96 | 43.31 | 41.22 | 41.97 | 5,658,244 | +0.11(+0.26%) |
May 30, 2014 | 46.92 | 47.00 | 41.05 | 41.86 | 19,324,936 | -8.18(-16.35%) |
May 29, 2014 | 49.93 | 50.50 | 48.53 | 50.04 | 5,132,494 | +1.16(+2.37%) |
May 28, 2014 | 50.35 | 50.74 | 47.82 | 48.88 | 5,666,722 | -0.01(-0.02%) |
May 27, 2014 | 47.24 | 49.68 | 47.24 | 48.89 | 4,605,667 | +2.90(+6.31%) |
May 23, 2014 | 46.33 | 45.99 | 45.99 | 45.99 | 2,699,700 | +0.03(+0.07%) |
May 22, 2014 | 44.39 | 46.45 | 44.00 | 45.96 | 2,816,180 | +1.44(+3.23%) |
May 21, 2014 | 44.50 | 45.34 | 43.03 | 44.52 | 3,082,396 | +0.36(+0.82%) |
May 20, 2014 | 43.43 | 45.54 | 42.30 | 44.16 | 4,949,518 | +0.16(+0.36%) |
May 19, 2014 | 43.68 | 45.28 | 43.22 | 44.00 | 3,797,534 | +0.24(+0.55%) |
May 16, 2014 | 43.58 | 44.25 | 42.14 | 43.76 | 4,550,504 | +0.16(+0.37%) |
May 15, 2014 | 44.13 | 44.59 | 41.07 | 43.60 | 6,249,489 | -0.10(-0.23%) |
May 14, 2014 | 43.81 | 46.21 | 43.42 | 43.70 | 4,804,723 | -0.37(-0.84%) |
May 13, 2014 | 48.23 | 48.50 | 43.96 | 44.07 | 5,174,687 | -4.16(-8.63%) |
May 12, 2014 | 47.02 | 48.81 | 46.34 | 48.23 | 3,558,499 | +1.73(+3.72%) |
May 09, 2014 | 46.25 | 47.37 | 45.41 | 46.50 | 2,782,171 | -0.15(-0.32%) |
May 08, 2014 | 48.30 | 49.75 | 46.38 | 46.65 | 4,036,947 | -1.86(-3.83%) |
May 07, 2014 | 51.40 | 51.53 | 45.12 | 48.51 | 8,381,185 | -3.24(-6.26%) |
May 06, 2014 | 55.51 | 55.51 | 51.71 | 51.75 | 2,572,644 | -2.99(-5.46%) |
May 05, 2014 | 54.14 | 55.62 | 53.25 | 54.74 | 2,593,709 | -0.13(-0.24%) |
May 02, 2014 | 55.02 | 55.50 | 53.25 | 54.87 | 2,422,699 | -0.03(-0.05%) |
May 01, 2014 | 54.58 | 57.60 | 53.88 | 54.90 | 3,474,559 | +0.33(+0.60%) |
Apr 30, 2014 | 55.12 | 55.35 | 53.18 | 54.57 | 2,379,015 | -0.98(-1.76%) |
Apr 29, 2014 | 52.69 | 56.41 | 52.18 | 55.55 | 3,879,800 | +2.56(+4.83%) |
Apr 28, 2014 | 55.87 | 55.95 | 50.84 | 52.99 | 5,910,465 | -2.61(-4.69%) |
Apr 25, 2014 | 58.88 | 59.19 | 54.67 | 55.60 | 4,122,452 | -3.63(-6.13%) |
Apr 24, 2014 | 62.26 | 62.48 | 56.50 | 59.23 | 5,448,003 | -2.22(-3.61%) |
Apr 23, 2014 | 66.02 | 66.28 | 61.34 | 61.45 | 3,280,456 | -4.29(-6.53%) |
Apr 22, 2014 | 63.97 | 66.61 | 63.97 | 65.74 | 1,921,957 | +1.44(+2.24%) |
Apr 21, 2014 | 65.84 | 65.88 | 62.44 | 64.30 | 2,059,351 | -1.54(-2.34%) |
Apr 17, 2014 | 65.53 | 65.84 | 65.84 | 65.84 | 3,857,600 | +1.07(+1.65%) |
Apr 16, 2014 | 65.06 | 65.53 | 62.93 | 64.77 | 4,007,619 | +0.41(+0.64%) |
Apr 15, 2014 | 60.75 | 64.64 | 58.73 | 64.36 | 6,690,687 | +3.86(+6.38%) |
Apr 14, 2014 | 59.19 | 61.95 | 58.86 | 60.50 | 6,384,133 | +2.82(+4.89%) |
Apr 11, 2014 | 56.86 | 59.76 | 55.55 | 57.68 | 3,727,864 | -0.72(-1.23%) |
Apr 10, 2014 | 64.97 | 65.26 | 57.64 | 58.40 | 4,988,138 | -6.64(-10.21%) |
Apr 09, 2014 | 62.27 | 65.30 | 61.61 | 65.04 | 5,042,020 | +3.62(+5.89%) |
Apr 08, 2014 | 61.89 | 63.09 | 58.58 | 61.42 | 5,564,463 | +0.85(+1.40%) |
Apr 07, 2014 | 62.12 | 64.22 | 58.29 | 60.57 | 8,277,986 | -2.11(-3.37%) |
Apr 04, 2014 | 67.22 | 68.93 | 61.66 | 62.68 | 6,474,659 | -3.68(-5.55%) |
Apr 03, 2014 | 72.00 | 72.15 | 65.22 | 66.36 | 5,264,304 | -4.76(-6.69%) |
Apr 02, 2014 | 75.65 | 76.26 | 70.27 | 71.12 | 3,166,607 | -3.78(-5.05%) |
Apr 01, 2014 | 71.76 | 75.00 | 71.00 | 74.90 | 4,312,930 | +3.41(+4.77%) |
Mar 31, 2014 | 72.93 | 72.93 | 70.44 | 71.49 | 2,612,634 | +0.08(+0.11%) |
Mar 28, 2014 | 73.44 | 74.89 | 71.00 | 71.41 | 2,653,867 | -2.12(-2.88%) |
Mar 27, 2014 | 74.54 | 74.54 | 71.10 | 73.53 | 3,699,168 | -1.31(-1.75%) |
Mar 26, 2014 | 75.43 | 77.17 | 73.62 | 74.84 | 4,016,096 | +0.64(+0.86%) |
Mar 25, 2014 | 79.17 | 79.53 | 72.42 | 74.20 | 5,754,118 | -3.07(-3.97%) |
Mar 24, 2014 | 85.54 | 85.54 | 74.08 | 77.27 | 5,895,657 | -7.51(-8.86%) |
Mar 21, 2014 | 89.46 | 89.73 | 84.37 | 84.78 | 3,749,510 | -4.64(-5.19%) |
Mar 20, 2014 | 87.54 | 90.00 | 86.00 | 89.42 | 1,916,935 | +1.47(+1.67%) |
Mar 19, 2014 | 89.68 | 89.86 | 87.04 | 87.95 | 1,658,002 | -2.07(-2.30%) |
Mar 18, 2014 | 85.79 | 90.49 | 85.44 | 90.02 | 2,401,472 | +4.54(+5.31%) |
Mar 17, 2014 | 84.75 | 87.10 | 84.65 | 85.48 | 1,027,675 | +0.91(+1.08%) |
Mar 14, 2014 | 84.68 | 85.82 | 83.84 | 84.57 | 1,005,694 | -0.77(-0.90%) |
Mar 13, 2014 | 87.88 | 88.46 | 83.69 | 85.34 | 1,988,162 | -2.37(-2.70%) |
Mar 12, 2014 | 84.31 | 88.06 | 83.60 | 87.71 | 1,853,806 | +3.01(+3.55%) |
Mar 11, 2014 | 85.01 | 87.24 | 84.33 | 84.70 | 2,050,128 | -0.27(-0.32%) |
Mar 10, 2014 | 87.87 | 88.77 | 83.59 | 84.97 | 2,561,183 | -3.67(-4.14%) |
Mar 07, 2014 | 91.71 | 92.06 | 86.94 | 88.64 | 2,609,078 | -2.92(-3.19%) |
Mar 06, 2014 | 92.78 | 93.42 | 91.00 | 91.56 | 1,633,872 | -0.76(-0.82%) |
Mar 05, 2014 | 91.96 | 92.84 | 91.11 | 92.32 | 1,398,975 | +0.32(+0.35%) |
Mar 04, 2014 | 92.23 | 93.43 | 91.19 | 92.00 | 1,826,934 | +3.01(+3.38%) |
Mar 03, 2014 | 87.61 | 90.09 | 85.67 | 88.99 | 3,566,812 | -3.76(-4.05%) |
Feb 28, 2014 | 102.94 | 106.15 | 90.78 | 92.75 | 5,353,430 | -2.75(-2.88%) |
Feb 27, 2014 | 93.76 | 97.33 | 93.74 | 95.50 | 2,463,895 | +2.54(+2.73%) |
Feb 26, 2014 | 95.08 | 96.21 | 91.91 | 92.96 | 2,146,344 | -0.35(-0.38%) |
Feb 25, 2014 | 92.85 | 95.02 | 90.14 | 93.31 | 2,494,087 | +2.56(+2.82%) |
Feb 24, 2014 | 89.51 | 91.12 | 88.80 | 90.75 | 1,284,543 | +1.73(+1.94%) |
Feb 21, 2014 | 89.25 | 89.83 | 87.38 | 89.02 | 1,268,976 | +0.51(+0.58%) |
Feb 20, 2014 | 86.43 | 89.00 | 86.07 | 88.51 | 1,720,339 | +2.49(+2.89%) |
Feb 19, 2014 | 84.62 | 86.40 | 84.45 | 86.02 | 3,195,773 | -0.41(-0.47%) |
Feb 18, 2014 | 87.95 | 87.99 | 85.76 | 86.43 | 1,225,392 | +0.34(+0.39%) |
Feb 14, 2014 | 87.20 | 86.09 | 86.09 | 86.09 | 1,029,200 | -0.21(-0.24%) |
Feb 13, 2014 | 81.51 | 86.38 | 81.00 | 86.30 | 1,403,049 | +3.26(+3.93%) |
Feb 12, 2014 | 83.83 | 83.89 | 81.70 | 83.04 | 1,126,684 | -0.12(-0.14%) |
Feb 11, 2014 | 81.39 | 83.65 | 81.30 | 83.16 | 1,654,114 | +2.26(+2.79%) |
Feb 10, 2014 | 80.02 | 81.24 | 78.95 | 80.90 | 1,389,921 | +1.02(+1.28%) |
Feb 07, 2014 | 77.70 | 80.00 | 77.64 | 79.88 | 1,812,634 | +2.20(+2.83%) |
Feb 06, 2014 | 77.34 | 79.34 | 77.02 | 77.68 | 1,505,208 | +0.39(+0.50%) |
Feb 05, 2014 | 77.60 | 79.94 | 74.25 | 77.29 | 2,017,215 | +1.15(+1.51%) |
Feb 04, 2014 | 74.84 | 76.33 | 73.47 | 76.14 | 1,078,420 | +1.99(+2.68%) |
Feb 03, 2014 | 76.74 | 78.74 | 73.20 | 74.15 | 1,534,305 | -2.88(-3.74%) |
Jan 31, 2014 | 76.36 | 78.48 | 75.01 | 77.03 | 2,058,651 | -0.39(-0.50%) |
Jan 30, 2014 | 76.51 | 78.26 | 74.45 | 77.42 | 2,639,141 | +4.39(+6.01%) |
Jan 29, 2014 | 74.85 | 76.64 | 72.66 | 73.03 | 1,897,804 | -2.24(-2.98%) |
Jan 28, 2014 | 73.92 | 75.56 | 73.91 | 75.27 | 1,586,878 | +1.30(+1.76%) |
Jan 27, 2014 | 78.43 | 79.75 | 72.43 | 73.97 | 2,650,990 | -3.02(-3.92%) |
Jan 24, 2014 | 81.72 | 82.71 | 76.91 | 76.99 | 2,185,877 | -4.83(-5.90%) |
Jan 23, 2014 | 82.00 | 82.08 | 79.00 | 81.82 | 4,217,240 | -0.42(-0.51%) |
Jan 22, 2014 | 80.60 | 83.97 | 80.60 | 82.24 | 1,890,827 | +0.74(+0.91%) |
Jan 21, 2014 | 80.87 | 82.82 | 80.02 | 81.50 | 2,356,094 | +1.83(+2.30%) |
Jan 17, 2014 | 79.46 | 79.67 | 79.67 | 79.67 | 1,603,600 | +0.24(+0.30%) |
Jan 16, 2014 | 77.15 | 81.03 | 77.00 | 79.43 | 1,705,042 | +3.44(+4.53%) |
Jan 15, 2014 | 75.04 | 76.21 | 75.13 | 75.99 | 1,108,114 | +0.95(+1.27%) |
Jan 14, 2014 | 73.85 | 75.39 | 73.05 | 75.04 | 886,028 | +1.73(+2.36%) |
Jan 13, 2014 | 75.40 | 75.50 | 72.86 | 73.31 | 875,501 | -1.93(-2.57%) |
Jan 10, 2014 | 73.23 | 75.29 | 71.52 | 75.24 | 1,118,284 | +0.66(+0.88%) |
Jan 09, 2014 | 75.35 | 75.64 | 73.13 | 74.58 | 725,809 | -0.33(-0.44%) |
Jan 08, 2014 | 75.91 | 76.38 | 74.11 | 74.91 | 1,066,717 | -0.48(-0.64%) |
Jan 07, 2014 | 73.05 | 76.99 | 73.00 | 75.39 | 2,620,888 | +4.61(+6.51%) |
Jan 06, 2014 | 71.10 | 72.24 | 70.04 | 70.78 | 766,351 | -0.20(-0.28%) |
Jan 03, 2014 | 71.45 | 71.50 | 69.83 | 70.98 | 736,720 | -0.48(-0.67%) |