Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.45 | 51.87 | 48.26 | 50.13 | 12,922,199 | -5.94(-10.59%) |
Jul 30, 2014 | 55.52 | 56.45 | 54.71 | 56.07 | 4,896,065 | +1.36(+2.49%) |
Jul 29, 2014 | 52.48 | 55.59 | 52.37 | 54.71 | 4,983,917 | +2.71(+5.21%) |
Jul 28, 2014 | 52.90 | 52.99 | 51.60 | 52.00 | 2,108,267 | -0.67(-1.27%) |
Jul 25, 2014 | 52.74 | 53.14 | 51.64 | 52.67 | 2,202,781 | -0.49(-0.92%) |
Jul 24, 2014 | 53.90 | 54.18 | 53.00 | 53.16 | 2,836,623 | -0.69(-1.28%) |
Jul 23, 2014 | 54.02 | 55.59 | 53.37 | 53.85 | 4,224,759 | -0.10(-0.19%) |
Jul 22, 2014 | 57.17 | 57.18 | 52.93 | 53.95 | 6,765,437 | -2.65(-4.68%) |
Jul 21, 2014 | 57.00 | 57.24 | 56.12 | 56.60 | 1,524,838 | -0.67(-1.17%) |
Jul 18, 2014 | 56.00 | 57.81 | 55.70 | 57.27 | 2,124,807 | +1.25(+2.23%) |
Jul 17, 2014 | 55.65 | 57.28 | 55.52 | 56.02 | 1,875,538 | -0.16(-0.28%) |
Jul 16, 2014 | 57.68 | 57.68 | 56.13 | 56.18 | 2,097,786 | -0.80(-1.40%) |
Jul 15, 2014 | 58.24 | 58.64 | 56.14 | 56.98 | 2,213,923 | -0.63(-1.09%) |
Jul 14, 2014 | 57.87 | 58.42 | 57.25 | 57.61 | 2,254,310 | +0.80(+1.41%) |
Jul 11, 2014 | 56.60 | 57.92 | 56.30 | 56.81 | 2,412,865 | +0.86(+1.54%) |
Jul 10, 2014 | 55.34 | 57.45 | 54.50 | 55.95 | 3,524,984 | -1.56(-2.71%) |
Jul 09, 2014 | 57.55 | 59.10 | 56.83 | 57.51 | 2,369,711 | +0.40(+0.70%) |
Jul 08, 2014 | 59.65 | 60.15 | 55.29 | 57.11 | 6,059,451 | -3.04(-5.05%) |
Jul 07, 2014 | 61.32 | 62.40 | 59.65 | 60.15 | 3,253,840 | -1.47(-2.39%) |
Jul 03, 2014 | 62.56 | 61.62 | 61.62 | 61.62 | 2,706,800 | -0.62(-1.00%) |
Jul 02, 2014 | 62.99 | 63.72 | 61.63 | 62.24 | 5,404,303 | -1.22(-1.92%) |
Jul 01, 2014 | 60.50 | 69.56 | 60.11 | 63.46 | 20,427,236 | +3.66(+6.12%) |
Jun 30, 2014 | 59.11 | 61.03 | 59.10 | 59.80 | 4,544,642 | +0.73(+1.24%) |
Jun 27, 2014 | 57.42 | 59.50 | 57.40 | 59.07 | 4,098,214 | +1.12(+1.93%) |
Jun 26, 2014 | 57.84 | 58.43 | 56.56 | 57.95 | 3,700,012 | +0.43(+0.75%) |
Jun 25, 2014 | 55.57 | 58.17 | 55.25 | 57.52 | 4,544,342 | +2.07(+3.73%) |
Jun 24, 2014 | 56.80 | 57.23 | 55.05 | 55.45 | 5,658,733 | -1.78(-3.11%) |
Jun 23, 2014 | 53.83 | 57.23 | 53.55 | 57.23 | 7,100,821 | +3.89(+7.29%) |
Jun 20, 2014 | 53.70 | 54.36 | 53.00 | 53.34 | 3,280,246 | +0.12(+0.23%) |
Jun 19, 2014 | 53.76 | 54.73 | 52.78 | 53.22 | 2,717,331 | -0.48(-0.89%) |
Jun 18, 2014 | 53.33 | 54.20 | 52.76 | 53.70 | 3,200,240 | +0.61(+1.15%) |
Jun 17, 2014 | 51.83 | 54.58 | 51.65 | 53.09 | 5,912,317 | +1.60(+3.11%) |
Jun 16, 2014 | 49.99 | 51.50 | 49.40 | 51.49 | 3,680,521 | +2.17(+4.40%) |
Jun 13, 2014 | 49.22 | 50.20 | 48.80 | 49.32 | 2,659,132 | +0.44(+0.90%) |
Jun 12, 2014 | 49.95 | 50.43 | 48.50 | 48.88 | 2,156,354 | -1.02(-2.04%) |
Jun 11, 2014 | 49.00 | 50.49 | 48.27 | 49.90 | 2,661,921 | +0.62(+1.26%) |
Jun 10, 2014 | 51.50 | 51.73 | 49.20 | 49.28 | 4,649,518 | -0.95(-1.89%) |
Jun 06, 2014 | 49.65 | 50.65 | 49.25 | 50.23 | 3,749,053 | +0.83(+1.68%) |
Jun 05, 2014 | 49.70 | 50.39 | 48.10 | 49.40 | 3,995,116 | +0.34(+0.69%) |
Jun 04, 2014 | 50.40 | 51.12 | 48.95 | 49.06 | 5,082,982 | -1.36(-2.70%) |
Jun 03, 2014 | 51.51 | 52.30 | 50.00 | 50.42 | 3,551,654 | -1.40(-2.70%) |
Jun 02, 2014 | 50.69 | 51.93 | 50.10 | 51.82 | 3,101,317 | +1.17(+2.31%) |
May 30, 2014 | 51.65 | 52.26 | 49.91 | 50.65 | 4,194,706 | -0.72(-1.40%) |
May 29, 2014 | 50.75 | 51.70 | 50.52 | 51.37 | 4,577,047 | +0.93(+1.84%) |
May 28, 2014 | 56.64 | 53.40 | 49.75 | 50.44 | 18,084,548 | -6.20(-10.95%) |
May 27, 2014 | 54.99 | 56.95 | 54.90 | 56.64 | 3,689,379 | +2.24(+4.12%) |
May 23, 2014 | 55.27 | 54.40 | 54.40 | 54.40 | 4,621,600 | -0.71(-1.29%) |
May 22, 2014 | 51.46 | 55.30 | 51.45 | 55.11 | 5,005,009 | +4.33(+8.53%) |
May 21, 2014 | 49.87 | 51.29 | 49.68 | 50.78 | 3,457,082 | +1.46(+2.96%) |
May 20, 2014 | 49.85 | 51.20 | 48.79 | 49.32 | 3,672,900 | +0.06(+0.12%) |
May 19, 2014 | 48.12 | 49.38 | 47.57 | 49.26 | 2,785,718 | +0.89(+1.84%) |
May 16, 2014 | 47.62 | 49.54 | 47.10 | 48.37 | 3,852,078 | +0.54(+1.13%) |
May 15, 2014 | 49.00 | 49.70 | 47.08 | 47.83 | 2,585,914 | -1.49(-3.02%) |
May 14, 2014 | 50.20 | 51.01 | 49.11 | 49.32 | 2,035,274 | -0.64(-1.28%) |
May 13, 2014 | 48.66 | 51.21 | 48.37 | 49.96 | 4,133,061 | +1.33(+2.73%) |
May 12, 2014 | 47.97 | 48.84 | 47.13 | 48.63 | 1,977,178 | +0.99(+2.08%) |
May 09, 2014 | 47.05 | 47.86 | 45.42 | 47.64 | 3,124,289 | -0.04(-0.08%) |
May 08, 2014 | 49.20 | 50.13 | 47.25 | 47.68 | 3,323,319 | -1.43(-2.91%) |
May 07, 2014 | 50.13 | 50.49 | 48.10 | 49.11 | 3,469,950 | -1.39(-2.75%) |
May 06, 2014 | 48.00 | 50.85 | 47.91 | 50.50 | 4,014,806 | +2.41(+5.01%) |
May 05, 2014 | 48.10 | 48.82 | 47.63 | 48.09 | 2,554,720 | -0.40(-0.82%) |
May 02, 2014 | 49.03 | 49.03 | 47.10 | 48.49 | 4,155,939 | -1.15(-2.32%) |
May 01, 2014 | 47.91 | 51.06 | 47.89 | 49.64 | 5,755,070 | +2.30(+4.86%) |
Apr 30, 2014 | 45.81 | 47.55 | 45.16 | 47.34 | 5,717,805 | +2.54(+5.67%) |
Apr 29, 2014 | 47.05 | 47.50 | 43.35 | 44.80 | 15,198,510 | -4.46(-9.05%) |
Apr 28, 2014 | 49.84 | 50.73 | 48.50 | 49.26 | 4,566,593 | -0.38(-0.77%) |
Apr 25, 2014 | 50.99 | 52.28 | 49.50 | 49.64 | 3,420,948 | -1.80(-3.50%) |
Apr 24, 2014 | 51.05 | 51.57 | 49.33 | 51.44 | 2,879,630 | +0.96(+1.90%) |
Apr 23, 2014 | 52.67 | 52.67 | 50.14 | 50.48 | 3,209,816 | -1.62(-3.11%) |
Apr 22, 2014 | 49.57 | 52.85 | 49.12 | 52.10 | 4,661,788 | +3.04(+6.20%) |
Apr 21, 2014 | 48.32 | 49.10 | 47.75 | 49.06 | 2,475,580 | +0.89(+1.85%) |
Apr 17, 2014 | 48.98 | 48.17 | 48.17 | 48.17 | 2,696,900 | -0.62(-1.27%) |
Apr 16, 2014 | 48.50 | 49.00 | 46.42 | 48.79 | 4,135,008 | +1.48(+3.13%) |
Apr 15, 2014 | 46.08 | 48.00 | 45.29 | 47.31 | 5,268,138 | +1.05(+2.27%) |
Apr 14, 2014 | 48.39 | 48.50 | 45.44 | 46.26 | 7,121,681 | -1.81(-3.77%) |
Apr 11, 2014 | 47.64 | 50.85 | 47.17 | 48.07 | 6,549,237 | -0.71(-1.46%) |
Apr 10, 2014 | 54.88 | 54.88 | 48.51 | 48.78 | 8,433,003 | -5.90(-10.79%) |
Apr 09, 2014 | 53.78 | 54.99 | 52.83 | 54.68 | 3,050,579 | +1.73(+3.27%) |
Apr 08, 2014 | 52.10 | 54.30 | 51.96 | 52.95 | 3,421,099 | -0.13(-0.24%) |
Apr 07, 2014 | 53.42 | 53.75 | 51.34 | 53.08 | 5,897,870 | -2.26(-4.08%) |
Apr 04, 2014 | 57.47 | 57.50 | 54.74 | 55.34 | 4,364,714 | -1.12(-1.98%) |
Apr 03, 2014 | 58.13 | 59.03 | 56.02 | 56.46 | 3,629,517 | -1.73(-2.97%) |
Apr 02, 2014 | 58.73 | 59.20 | 57.47 | 58.19 | 3,198,745 | -0.19(-0.33%) |
Apr 01, 2014 | 59.50 | 60.80 | 57.81 | 58.38 | 5,708,559 | -0.77(-1.30%) |
Mar 31, 2014 | 58.44 | 60.50 | 58.44 | 59.15 | 3,319,670 | +0.08(+0.14%) |
Mar 28, 2014 | 58.98 | 60.08 | 58.57 | 59.07 | 3,014,534 | +0.51(+0.87%) |
Mar 27, 2014 | 56.60 | 58.60 | 55.77 | 58.56 | 2,877,132 | +1.43(+2.50%) |
Mar 26, 2014 | 59.50 | 59.58 | 56.59 | 57.13 | 2,633,403 | -1.32(-2.26%) |
Mar 25, 2014 | 58.48 | 60.88 | 58.16 | 58.45 | 3,531,413 | +0.47(+0.81%) |
Mar 24, 2014 | 57.01 | 58.95 | 55.33 | 57.98 | 6,156,145 | +1.17(+2.06%) |
Mar 21, 2014 | 60.49 | 60.60 | 55.26 | 56.81 | 11,153,855 | -3.67(-6.07%) |
Mar 20, 2014 | 60.89 | 61.75 | 59.60 | 60.48 | 5,081,098 | -2.20(-3.51%) |
Mar 19, 2014 | 64.21 | 64.21 | 61.85 | 62.68 | 2,957,663 | -0.31(-0.49%) |
Mar 18, 2014 | 62.61 | 63.68 | 61.63 | 62.99 | 3,877,158 | +1.70(+2.77%) |
Mar 17, 2014 | 60.85 | 61.89 | 60.10 | 61.29 | 3,607,732 | +1.22(+2.03%) |
Mar 14, 2014 | 60.32 | 61.54 | 59.53 | 60.07 | 4,559,397 | -0.65(-1.07%) |
Mar 13, 2014 | 62.58 | 63.87 | 59.50 | 60.72 | 5,997,214 | -0.86(-1.40%) |
Mar 12, 2014 | 60.24 | 62.15 | 59.25 | 61.58 | 7,464,383 | -0.51(-0.82%) |
Mar 11, 2014 | 64.50 | 64.90 | 61.70 | 62.09 | 6,973,717 | -1.81(-2.83%) |
Mar 10, 2014 | 64.63 | 66.71 | 62.77 | 63.90 | 9,499,989 | -3.41(-5.07%) |
Mar 07, 2014 | 68.83 | 68.83 | 65.63 | 67.31 | 6,690,599 | -1.19(-1.74%) |
Mar 06, 2014 | 71.47 | 71.90 | 68.00 | 68.50 | 6,915,155 | -2.80(-3.93%) |
Mar 05, 2014 | 74.48 | 75.37 | 70.28 | 71.30 | 6,099,441 | -3.07(-4.13%) |
Mar 04, 2014 | 76.76 | 77.58 | 73.55 | 74.37 | 4,842,724 | -0.49(-0.65%) |
Mar 03, 2014 | 73.72 | 76.59 | 73.02 | 74.86 | 5,052,628 | -1.10(-1.45%) |
Feb 28, 2014 | 76.00 | 79.77 | 74.80 | 75.96 | 7,941,560 | +1.30(+1.74%) |
Feb 27, 2014 | 75.68 | 76.75 | 74.24 | 74.66 | 4,570,872 | -1.31(-1.72%) |
Feb 26, 2014 | 75.36 | 77.10 | 73.83 | 75.97 | 4,457,874 | +0.12(+0.16%) |
Feb 25, 2014 | 74.90 | 76.16 | 73.38 | 75.85 | 4,680,131 | -0.54(-0.71%) |
Feb 24, 2014 | 76.12 | 78.44 | 73.78 | 76.39 | 8,990,189 | -4.35(-5.39%) |
Feb 21, 2014 | 81.40 | 82.65 | 79.44 | 80.74 | 4,839,546 | +0.18(+0.22%) |
Feb 20, 2014 | 75.94 | 80.60 | 75.71 | 80.56 | 4,739,002 | +4.48(+5.89%) |
Feb 19, 2014 | 78.17 | 78.26 | 75.68 | 76.08 | 4,256,403 | -1.06(-1.37%) |
Feb 18, 2014 | 75.87 | 78.70 | 74.80 | 77.14 | 5,360,314 | +3.31(+4.48%) |
Feb 14, 2014 | 72.26 | 73.83 | 73.83 | 73.83 | 5,678,500 | +3.16(+4.47%) |
Feb 13, 2014 | 67.26 | 70.94 | 66.76 | 70.67 | 4,882,838 | +3.50(+5.21%) |
Feb 12, 2014 | 67.85 | 67.96 | 64.46 | 67.17 | 5,847,136 | +0.51(+0.77%) |
Feb 11, 2014 | 68.90 | 69.07 | 66.26 | 66.66 | 5,059,603 | -0.89(-1.32%) |
Feb 10, 2014 | 67.30 | 68.48 | 66.09 | 67.55 | 5,186,922 | +1.11(+1.67%) |
Feb 07, 2014 | 67.37 | 67.85 | 64.80 | 66.44 | 5,216,925 | +1.68(+2.59%) |
Feb 06, 2014 | 61.94 | 67.18 | 60.25 | 64.76 | 9,552,569 | +0.66(+1.03%) |
Feb 05, 2014 | 57.79 | 65.73 | 54.63 | 64.10 | 42,218,480 | -11.66(-15.39%) |
Feb 04, 2014 | 74.73 | 76.05 | 73.27 | 75.76 | 3,358,529 | +1.73(+2.34%) |
Feb 03, 2014 | 77.65 | 78.37 | 72.05 | 74.03 | 5,421,194 | -3.70(-4.76%) |
Jan 31, 2014 | 78.91 | 79.38 | 77.51 | 77.73 | 3,002,536 | -1.82(-2.29%) |
Jan 30, 2014 | 79.95 | 81.34 | 79.36 | 79.55 | 3,352,433 | +1.35(+1.73%) |
Jan 29, 2014 | 76.98 | 79.87 | 76.26 | 78.20 | 4,695,782 | +0.33(+0.42%) |
Jan 28, 2014 | 76.04 | 78.97 | 75.27 | 77.87 | 4,042,360 | +1.97(+2.60%) |
Jan 27, 2014 | 77.52 | 77.90 | 72.70 | 75.90 | 9,403,758 | -3.97(-4.97%) |
Jan 24, 2014 | 83.68 | 83.68 | 76.50 | 79.87 | 10,754,695 | -5.43(-6.37%) |
Jan 23, 2014 | 87.30 | 87.75 | 84.35 | 85.30 | 4,633,845 | -2.96(-3.35%) |
Jan 22, 2014 | 86.00 | 88.70 | 86.00 | 88.26 | 3,920,506 | +2.63(+3.07%) |
Jan 21, 2014 | 88.89 | 89.66 | 85.17 | 85.63 | 6,513,378 | -4.90(-5.41%) |
Jan 17, 2014 | 93.33 | 90.53 | 90.53 | 90.53 | 3,091,400 | -1.64(-1.78%) |
Jan 16, 2014 | 90.11 | 93.75 | 90.09 | 92.17 | 4,273,720 | +2.41(+2.68%) |
Jan 15, 2014 | 91.21 | 90.30 | 85.51 | 89.76 | 7,857,435 | -1.45(-1.59%) |
Jan 14, 2014 | 90.94 | 91.89 | 84.42 | 91.21 | 11,469,344 | -0.37(-0.40%) |
Jan 13, 2014 | 94.73 | 95.51 | 90.26 | 91.58 | 4,870,066 | -2.87(-3.04%) |
Jan 10, 2014 | 96.47 | 96.55 | 93.33 | 94.45 | 3,737,661 | -1.59(-1.66%) |
Jan 09, 2014 | 96.28 | 97.10 | 93.66 | 96.04 | 3,996,071 | -0.14(-0.15%) |
Jan 08, 2014 | 92.89 | 96.26 | 92.22 | 96.18 | 4,909,006 | +3.38(+3.64%) |
Jan 07, 2014 | 94.69 | 95.14 | 90.66 | 92.80 | 5,613,142 | +0.31(+0.34%) |
Jan 06, 2014 | 97.12 | 97.14 | 91.61 | 92.49 | 8,027,868 | -3.93(-4.08%) |
Jan 03, 2014 | 95.00 | 97.28 | 94.11 | 96.42 | 5,301,657 | +2.23(+2.37%) |
Jan 02, 2014 | 93.31 | 94.87 | 90.15 | 94.19 | 4,281,791 | +1.26(+1.36%) |
Dec 31, 2013 | 92.74 | 92.93 | 92.93 | 92.93 | 2,548,200 | +0.98(+1.07%) |
Dec 30, 2013 | 90.63 | 93.34 | 90.31 | 91.95 | 3,089,693 | +1.16(+1.28%) |
Dec 27, 2013 | 93.31 | 95.40 | 89.70 | 90.79 | 5,125,908 | -1.27(-1.38%) |
Dec 26, 2013 | 88.18 | 92.68 | 88.05 | 92.06 | 6,228,146 | +5.99(+6.96%) |
Dec 24, 2013 | 89.16 | 89.40 | 85.62 | 86.07 | 5,629,817 | -4.87(-5.36%) |
Dec 23, 2013 | 88.97 | 91.01 | 88.07 | 90.94 | 5,186,822 | +4.52(+5.23%) |
Dec 20, 2013 | 83.86 | 87.27 | 83.65 | 86.42 | 7,353,045 | +3.23(+3.88%) |
Dec 19, 2013 | 81.05 | 84.18 | 80.61 | 83.19 | 4,216,341 | +1.20(+1.46%) |
Dec 18, 2013 | 81.55 | 82.00 | 79.20 | 81.99 | 3,234,842 | +0.61(+0.75%) |
Dec 17, 2013 | 81.22 | 82.50 | 80.38 | 81.38 | 2,863,423 | +0.09(+0.11%) |
Dec 16, 2013 | 81.10 | 82.00 | 79.85 | 81.29 | 3,158,064 | +0.32(+0.40%) |
Dec 13, 2013 | 80.97 | 81.93 | 79.50 | 80.97 | 4,200,489 | +0.61(+0.76%) |
Dec 12, 2013 | 77.51 | 80.65 | 77.46 | 80.36 | 4,685,831 | +3.00(+3.88%) |
Dec 11, 2013 | 81.65 | 82.65 | 77.00 | 77.36 | 6,115,413 | -3.12(-3.88%) |
Dec 10, 2013 | 77.16 | 81.08 | 76.86 | 80.48 | 6,291,317 | +4.53(+5.96%) |
Dec 09, 2013 | 76.12 | 77.40 | 75.48 | 75.95 | 3,037,307 | +0.57(+0.76%) |
Dec 06, 2013 | 76.84 | 77.13 | 74.40 | 75.38 | 3,641,113 | -0.47(-0.62%) |
Dec 05, 2013 | 77.22 | 78.45 | 75.42 | 75.85 | 3,377,106 | -1.79(-2.31%) |
Dec 04, 2013 | 78.94 | 79.69 | 76.12 | 77.64 | 4,313,364 | -0.38(-0.49%) |
Dec 03, 2013 | 77.66 | 79.39 | 74.86 | 78.02 | 6,374,299 | +1.13(+1.47%) |
Dec 02, 2013 | 76.10 | 78.34 | 75.52 | 76.89 | 4,071,705 | +1.73(+2.30%) |
Nov 29, 2013 | 75.52 | 76.39 | 74.53 | 75.16 | 2,057,609 | +0.35(+0.47%) |
Nov 27, 2013 | 73.73 | 75.80 | 73.32 | 74.81 | 3,846,203 | +1.47(+2.00%) |
Nov 26, 2013 | 72.17 | 73.73 | 70.88 | 73.34 | 3,523,752 | +1.26(+1.75%) |
Nov 25, 2013 | 74.59 | 74.59 | 69.51 | 72.08 | 4,821,458 | -1.22(-1.66%) |
Nov 22, 2013 | 76.00 | 76.50 | 72.52 | 73.30 | 7,179,251 | +1.11(+1.54%) |
Nov 21, 2013 | 68.72 | 73.40 | 68.62 | 72.19 | 7,196,727 | +2.62(+3.77%) |
Nov 20, 2013 | 75.85 | 77.24 | 68.30 | 69.57 | 13,436,423 | -5.94(-7.87%) |
Nov 19, 2013 | 79.48 | 81.60 | 72.55 | 75.51 | 11,259,963 | -5.09(-6.32%) |
Nov 18, 2013 | 81.03 | 84.85 | 78.25 | 80.60 | 10,032,116 | +0.43(+0.54%) |
Nov 15, 2013 | 79.32 | 80.48 | 78.25 | 80.17 | 4,422,741 | +1.57(+2.00%) |
Nov 14, 2013 | 78.50 | 79.00 | 76.74 | 78.60 | 3,850,192 | +0.48(+0.61%) |
Nov 13, 2013 | 76.32 | 79.33 | 75.69 | 78.12 | 6,012,929 | +0.18(+0.23%) |
Nov 12, 2013 | 75.65 | 78.10 | 74.51 | 77.94 | 7,412,001 | +1.84(+2.42%) |
Nov 11, 2013 | 70.85 | 77.50 | 70.31 | 76.10 | 9,432,814 | +5.70(+8.10%) |
Nov 08, 2013 | 67.87 | 70.93 | 67.33 | 70.40 | 4,251,783 | +2.54(+3.74%) |
Nov 07, 2013 | 69.87 | 71.00 | 67.17 | 67.86 | 4,398,430 | -1.65(-2.37%) |
Nov 06, 2013 | 70.05 | 71.34 | 68.11 | 69.51 | 6,157,276 | -0.50(-0.71%) |
Nov 05, 2013 | 65.23 | 70.49 | 65.05 | 70.01 | 9,934,337 | +3.97(+6.01%) |
Nov 04, 2013 | 63.73 | 66.08 | 62.72 | 66.04 | 4,071,721 | +3.03(+4.81%) |
Nov 01, 2013 | 62.50 | 63.13 | 61.29 | 63.01 | 4,113,627 | +0.77(+1.24%) |
Oct 31, 2013 | 60.20 | 63.25 | 59.25 | 62.24 | 4,099,582 | +1.31(+2.15%) |
Oct 30, 2013 | 59.78 | 61.88 | 59.35 | 60.93 | 5,157,913 | +1.40(+2.35%) |
Oct 29, 2013 | 58.66 | 59.83 | 54.08 | 59.53 | 7,785,925 | +2.55(+4.48%) |
Oct 28, 2013 | 59.22 | 59.22 | 56.50 | 56.98 | 4,239,720 | -1.66(-2.83%) |
Oct 25, 2013 | 57.98 | 59.10 | 57.80 | 58.64 | 2,844,639 | +0.94(+1.63%) |
Oct 24, 2013 | 57.09 | 58.17 | 57.01 | 57.70 | 2,065,598 | +0.95(+1.67%) |
Oct 23, 2013 | 57.05 | 57.15 | 55.71 | 56.75 | 2,417,128 | -0.54(-0.94%) |
Oct 22, 2013 | 57.74 | 58.46 | 55.85 | 57.29 | 2,715,243 | -0.41(-0.71%) |
Oct 21, 2013 | 57.30 | 57.99 | 57.02 | 57.70 | 2,568,692 | +0.93(+1.64%) |
Oct 18, 2013 | 57.03 | 57.40 | 55.70 | 56.77 | 3,890,178 | +0.01(+0.02%) |
Oct 17, 2013 | 55.95 | 56.85 | 55.40 | 56.76 | 4,004,931 | +1.51(+2.73%) |
Oct 16, 2013 | 53.97 | 55.50 | 53.71 | 55.25 | 3,848,551 | +1.35(+2.50%) |
Oct 15, 2013 | 53.83 | 54.58 | 52.75 | 53.90 | 3,935,419 | +0.18(+0.34%) |
Oct 14, 2013 | 52.61 | 54.15 | 52.32 | 53.72 | 2,580,254 | -0.07(-0.13%) |
Oct 11, 2013 | 52.63 | 53.85 | 52.35 | 53.79 | 3,828,126 | +1.29(+2.46%) |
Oct 10, 2013 | 51.13 | 52.94 | 50.68 | 52.50 | 5,527,142 | +3.04(+6.15%) |
Oct 09, 2013 | 52.17 | 52.41 | 47.33 | 49.46 | 8,228,071 | -2.48(-4.77%) |
Oct 08, 2013 | 54.00 | 54.66 | 51.61 | 51.94 | 3,381,982 | -1.78(-3.31%) |
Oct 07, 2013 | 53.34 | 54.79 | 53.28 | 53.72 | 1,940,977 | -0.42(-0.78%) |
Oct 04, 2013 | 54.36 | 54.68 | 53.56 | 54.14 | 1,945,261 | +0.21(+0.39%) |
Oct 03, 2013 | 55.05 | 55.57 | 52.65 | 53.93 | 2,716,989 | -1.29(-2.34%) |
Oct 02, 2013 | 55.08 | 55.53 | 54.59 | 55.22 | 2,038,568 | -0.61(-1.09%) |
Oct 01, 2013 | 54.29 | 55.87 | 54.14 | 55.83 | 2,712,974 | +1.84(+3.41%) |
Sep 30, 2013 | 53.49 | 54.48 | 52.53 | 53.99 | 3,577,849 | -0.80(-1.46%) |
Sep 27, 2013 | 55.85 | 55.98 | 54.02 | 54.79 | 2,661,948 | -0.90(-1.62%) |
Sep 26, 2013 | 55.41 | 56.08 | 54.95 | 55.69 | 2,485,780 | +0.73(+1.33%) |
Sep 25, 2013 | 55.15 | 55.75 | 54.56 | 54.96 | 2,377,398 | -0.19(-0.34%) |
Sep 24, 2013 | 54.20 | 56.23 | 53.08 | 55.15 | 4,133,667 | +1.40(+2.60%) |
Sep 23, 2013 | 54.32 | 54.54 | 52.65 | 53.75 | 2,778,386 | +0.26(+0.49%) |
Sep 20, 2013 | 54.54 | 54.85 | 52.75 | 53.49 | 4,046,186 | -1.50(-2.73%) |
Sep 19, 2013 | 54.07 | 55.44 | 53.55 | 54.99 | 4,306,520 | +1.34(+2.50%) |
Sep 18, 2013 | 53.40 | 54.20 | 52.50 | 53.65 | 3,639,659 | +0.14(+0.26%) |
Sep 17, 2013 | 50.77 | 53.68 | 50.74 | 53.51 | 5,236,282 | +3.45(+6.89%) |
Sep 16, 2013 | 51.60 | 51.60 | 49.78 | 50.06 | 2,726,695 | -0.55(-1.09%) |
Sep 13, 2013 | 49.89 | 51.19 | 49.76 | 50.61 | 2,851,060 | +0.19(+0.38%) |
Sep 12, 2013 | 52.25 | 52.70 | 49.67 | 50.42 | 4,303,695 | -1.68(-3.22%) |
Sep 11, 2013 | 52.65 | 53.14 | 51.91 | 52.10 | 2,440,438 | -0.31(-0.59%) |
Sep 10, 2013 | 52.96 | 53.40 | 52.01 | 52.41 | 2,726,293 | +0.13(+0.25%) |
Sep 09, 2013 | 52.97 | 53.23 | 51.38 | 52.28 | 2,866,352 | +0.30(+0.58%) |
Sep 06, 2013 | 53.55 | 53.70 | 51.66 | 51.98 | 3,145,017 | -1.25(-2.35%) |
Sep 05, 2013 | 53.86 | 54.30 | 52.88 | 53.23 | 3,192,933 | -0.20(-0.37%) |
Sep 04, 2013 | 53.55 | 54.30 | 52.46 | 53.43 | 3,905,387 | +0.49(+0.93%) |
Sep 03, 2013 | 53.00 | 54.78 | 52.06 | 52.94 | 6,493,562 | +1.54(+3.00%) |
Aug 30, 2013 | 52.90 | 53.00 | 51.23 | 51.40 | 4,208,884 | -1.51(-2.85%) |
Aug 29, 2013 | 50.77 | 53.88 | 50.77 | 52.91 | 6,689,371 | +2.48(+4.92%) |
Aug 28, 2013 | 49.60 | 50.85 | 49.11 | 50.43 | 3,901,324 | +1.04(+2.11%) |
Aug 27, 2013 | 50.75 | 51.30 | 48.73 | 49.39 | 9,327,540 | -2.51(-4.84%) |
Aug 26, 2013 | 49.33 | 54.08 | 49.23 | 51.90 | 10,417,300 | +3.46(+7.14%) |
Aug 23, 2013 | 48.54 | 48.77 | 47.86 | 48.44 | 1,482,966 | -0.02(-0.04%) |
Aug 22, 2013 | 48.73 | 48.99 | 48.00 | 48.46 | 1,737,712 | -0.06(-0.12%) |
Aug 21, 2013 | 47.58 | 49.26 | 47.41 | 48.52 | 2,624,962 | +1.11(+2.34%) |
Aug 20, 2013 | 47.84 | 47.84 | 46.78 | 47.41 | 1,748,126 | +0.64(+1.37%) |
Aug 19, 2013 | 46.35 | 47.75 | 46.30 | 46.77 | 2,419,951 | +0.62(+1.34%) |
Aug 16, 2013 | 46.60 | 47.36 | 46.15 | 46.15 | 2,372,760 | -0.11(-0.24%) |
Aug 15, 2013 | 47.48 | 47.51 | 46.12 | 46.26 | 2,952,241 | -2.00(-4.14%) |
Aug 14, 2013 | 48.49 | 48.90 | 48.00 | 48.26 | 2,410,628 | -0.95(-1.93%) |
Aug 13, 2013 | 50.12 | 50.90 | 48.75 | 49.21 | 4,501,805 | -0.55(-1.11%) |
Aug 12, 2013 | 47.23 | 49.98 | 47.22 | 49.76 | 4,964,387 | +2.32(+4.89%) |
Aug 09, 2013 | 47.56 | 48.20 | 47.02 | 47.44 | 2,877,082 | +0.20(+0.42%) |
Aug 08, 2013 | 47.09 | 47.50 | 46.21 | 47.24 | 2,780,527 | +0.90(+1.94%) |
Aug 07, 2013 | 46.02 | 46.69 | 44.50 | 46.34 | 3,526,370 | +0.04(+0.09%) |
Aug 06, 2013 | 47.11 | 47.25 | 46.00 | 46.30 | 2,069,183 | -0.97(-2.05%) |
Aug 05, 2013 | 47.55 | 47.60 | 46.75 | 47.27 | 2,110,425 | -0.15(-0.32%) |
Aug 02, 2013 | 47.71 | 47.76 | 46.82 | 47.42 | 2,204,282 | -0.17(-0.36%) |