Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.68 | 77.68 | 74.19 | 75.16 | 5,052,451 | -2.14(-2.77%) |
Jul 30, 2014 | 76.65 | 77.32 | 76.05 | 77.30 | 2,880,637 | +0.95(+1.24%) |
Jul 29, 2014 | 76.23 | 77.37 | 75.95 | 76.35 | 1,802,161 | +0.45(+0.60%) |
Jul 28, 2014 | 75.63 | 76.11 | 75.17 | 75.90 | 1,534,973 | +0.50(+0.67%) |
Jul 25, 2014 | 75.66 | 75.95 | 75.21 | 75.39 | 1,211,015 | -0.22(-0.29%) |
Jul 24, 2014 | 76.18 | 76.62 | 74.76 | 75.61 | 2,270,520 | -0.93(-1.21%) |
Jul 23, 2014 | 76.09 | 77.09 | 75.79 | 76.54 | 1,432,413 | +0.60(+0.79%) |
Jul 22, 2014 | 75.03 | 76.05 | 74.38 | 75.94 | 1,071,867 | +1.52(+2.05%) |
Jul 21, 2014 | 74.27 | 74.78 | 73.47 | 74.42 | 1,083,886 | -0.14(-0.19%) |
Jul 18, 2014 | 73.88 | 74.56 | 73.44 | 74.56 | 1,205,224 | +1.32(+1.80%) |
Jul 17, 2014 | 74.78 | 75.27 | 73.00 | 73.25 | 1,907,975 | -1.87(-2.49%) |
Jul 16, 2014 | 76.78 | 76.79 | 75.02 | 75.12 | 1,281,538 | -1.15(-1.51%) |
Jul 15, 2014 | 76.02 | 76.66 | 75.28 | 76.27 | 1,241,087 | +0.44(+0.59%) |
Jul 14, 2014 | 75.83 | 76.32 | 75.67 | 75.83 | 1,042,467 | +0.38(+0.50%) |
Jul 11, 2014 | 75.35 | 75.65 | 74.92 | 75.45 | 827,091 | +0.38(+0.51%) |
Jul 10, 2014 | 74.88 | 75.55 | 74.06 | 75.07 | 933,337 | -0.80(-1.05%) |
Jul 09, 2014 | 75.24 | 75.88 | 74.83 | 75.87 | 1,244,613 | +1.29(+1.73%) |
Jul 08, 2014 | 76.56 | 76.56 | 73.85 | 74.58 | 1,721,506 | -1.93(-2.52%) |
Jul 07, 2014 | 77.42 | 77.67 | 76.00 | 76.51 | 1,282,550 | -1.29(-1.65%) |
Jul 03, 2014 | 76.42 | 77.80 | 77.80 | 77.80 | 973,023 | +1.85(+2.43%) |
Jul 02, 2014 | 76.50 | 76.96 | 75.78 | 75.95 | 1,013,159 | -0.49(-0.64%) |
Jul 01, 2014 | 75.71 | 76.65 | 75.48 | 76.44 | 1,882,884 | +1.91(+2.56%) |
Jun 30, 2014 | 74.43 | 75.37 | 74.32 | 74.53 | 1,357,594 | -0.18(-0.24%) |
Jun 27, 2014 | 72.54 | 74.76 | 72.54 | 74.71 | 1,979,107 | +1.84(+2.52%) |
Jun 26, 2014 | 73.61 | 73.61 | 72.57 | 72.88 | 924,815 | -0.28(-0.39%) |
Jun 25, 2014 | 72.15 | 73.48 | 71.37 | 73.16 | 1,444,437 | +0.99(+1.38%) |
Jun 24, 2014 | 73.35 | 73.61 | 71.94 | 72.17 | 1,884,955 | -1.49(-2.02%) |
Jun 23, 2014 | 74.32 | 74.32 | 73.50 | 73.65 | 1,081,438 | -0.46(-0.63%) |
Jun 20, 2014 | 74.10 | 74.35 | 73.59 | 74.12 | 2,354,583 | +0.42(+0.56%) |
Jun 19, 2014 | 76.04 | 76.17 | 73.52 | 73.70 | 3,486,207 | -2.34(-3.07%) |
Jun 18, 2014 | 73.61 | 76.14 | 73.22 | 76.04 | 3,174,188 | +2.58(+3.52%) |
Jun 17, 2014 | 72.45 | 73.68 | 72.21 | 73.45 | 2,844,587 | +2.88(+4.08%) |
Jun 16, 2014 | 70.03 | 70.64 | 69.55 | 70.58 | 1,362,586 | +0.30(+0.43%) |
Jun 13, 2014 | 69.75 | 70.55 | 69.34 | 70.27 | 1,198,388 | +0.27(+0.38%) |
Jun 12, 2014 | 71.67 | 71.92 | 69.83 | 70.01 | 2,213,078 | -1.89(-2.63%) |
Jun 11, 2014 | 71.18 | 72.18 | 70.72 | 71.90 | 1,590,712 | +0.84(+1.19%) |
Jun 10, 2014 | 70.34 | 71.16 | 70.28 | 71.06 | 1,272,026 | +0.00(+0.00%) |
Jun 06, 2014 | 70.26 | 71.09 | 70.09 | 71.06 | 1,581,815 | +1.03(+1.47%) |
Jun 05, 2014 | 69.56 | 70.42 | 69.29 | 70.03 | 1,263,235 | +0.69(+1.00%) |
Jun 04, 2014 | 68.96 | 69.67 | 68.34 | 69.34 | 1,530,785 | +0.06(+0.08%) |
Jun 03, 2014 | 69.84 | 70.26 | 68.77 | 69.28 | 1,850,583 | -0.96(-1.36%) |
Jun 02, 2014 | 69.73 | 70.45 | 68.97 | 70.24 | 1,900,440 | +0.87(+1.26%) |
May 30, 2014 | 69.72 | 69.92 | 68.86 | 69.37 | 1,485,484 | -0.26(-0.37%) |
May 29, 2014 | 69.47 | 69.98 | 69.19 | 69.62 | 1,528,042 | +0.42(+0.60%) |
May 28, 2014 | 69.45 | 69.51 | 68.42 | 69.20 | 1,042,018 | -0.27(-0.38%) |
May 27, 2014 | 67.87 | 69.57 | 67.86 | 69.47 | 2,058,457 | +2.05(+3.04%) |
May 23, 2014 | 67.43 | 67.42 | 67.42 | 67.42 | 1,542,250 | +0.20(+0.30%) |
May 22, 2014 | 67.32 | 67.49 | 66.66 | 67.22 | 1,145,017 | +0.32(+0.48%) |
May 21, 2014 | 66.66 | 67.12 | 66.39 | 66.90 | 1,300,839 | +0.62(+0.94%) |
May 20, 2014 | 66.60 | 66.91 | 65.75 | 66.28 | 1,178,640 | -0.45(-0.68%) |
May 19, 2014 | 65.68 | 67.09 | 65.55 | 66.73 | 1,272,211 | +0.68(+1.03%) |
May 16, 2014 | 66.11 | 66.37 | 65.23 | 66.05 | 2,166,313 | +0.15(+0.23%) |
May 15, 2014 | 66.22 | 66.31 | 64.55 | 65.90 | 3,330,906 | -0.74(-1.11%) |
May 14, 2014 | 67.16 | 67.51 | 66.46 | 66.64 | 1,544,232 | -0.52(-0.77%) |
May 13, 2014 | 66.77 | 67.66 | 66.69 | 67.16 | 1,469,021 | +0.29(+0.44%) |
May 12, 2014 | 65.42 | 66.87 | 65.16 | 66.86 | 2,626,979 | +2.03(+3.13%) |
May 09, 2014 | 64.64 | 65.36 | 64.15 | 64.83 | 2,075,553 | +0.20(+0.31%) |
May 08, 2014 | 64.52 | 66.19 | 63.65 | 64.63 | 3,776,983 | -0.53(-0.81%) |
May 07, 2014 | 66.64 | 67.01 | 64.97 | 65.16 | 3,608,748 | -1.43(-2.14%) |
May 06, 2014 | 67.57 | 68.08 | 66.50 | 66.59 | 2,282,586 | -1.19(-1.76%) |
May 05, 2014 | 66.88 | 68.54 | 66.15 | 67.78 | 2,904,381 | +0.59(+0.87%) |
May 02, 2014 | 67.89 | 69.23 | 66.25 | 67.19 | 6,754,345 | -2.57(-3.68%) |
May 01, 2014 | 67.34 | 70.22 | 67.18 | 69.76 | 7,260,715 | +2.72(+4.06%) |
Apr 30, 2014 | 66.60 | 67.05 | 65.74 | 67.04 | 2,224,171 | +0.38(+0.57%) |
Apr 29, 2014 | 65.17 | 66.90 | 64.65 | 66.67 | 2,756,994 | +1.91(+2.95%) |
Apr 28, 2014 | 65.81 | 65.91 | 63.21 | 64.76 | 3,224,135 | -0.79(-1.21%) |
Apr 25, 2014 | 67.70 | 67.80 | 64.97 | 65.55 | 2,278,110 | -2.54(-3.73%) |
Apr 24, 2014 | 69.28 | 69.28 | 66.90 | 68.09 | 1,932,770 | -0.36(-0.52%) |
Apr 23, 2014 | 69.33 | 69.73 | 67.85 | 68.45 | 1,593,495 | -1.00(-1.44%) |
Apr 22, 2014 | 68.24 | 70.05 | 68.01 | 69.45 | 1,907,842 | +1.26(+1.84%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.15 | 68.20 | 1,391,296 | -0.24(-0.35%) |
Apr 17, 2014 | 68.51 | 68.43 | 68.43 | 68.43 | 2,066,286 | +0.02(+0.03%) |
Apr 16, 2014 | 67.80 | 68.58 | 66.73 | 68.41 | 2,090,677 | +1.44(+2.14%) |
Apr 15, 2014 | 66.67 | 67.52 | 64.76 | 66.98 | 3,159,473 | +0.68(+1.02%) |
Apr 14, 2014 | 65.62 | 67.31 | 65.40 | 66.30 | 2,022,482 | +1.34(+2.06%) |
Apr 11, 2014 | 63.68 | 65.95 | 63.46 | 64.97 | 3,125,462 | +0.18(+0.28%) |
Apr 10, 2014 | 67.91 | 68.31 | 64.75 | 64.79 | 3,597,534 | -3.03(-4.47%) |
Apr 09, 2014 | 66.44 | 68.07 | 65.50 | 67.82 | 2,769,626 | +1.69(+2.56%) |
Apr 08, 2014 | 64.29 | 66.24 | 63.83 | 66.13 | 2,735,695 | +1.39(+2.14%) |
Apr 07, 2014 | 66.03 | 66.66 | 63.80 | 64.74 | 3,762,241 | -1.42(-2.14%) |
Apr 04, 2014 | 69.80 | 69.80 | 65.69 | 66.16 | 4,978,272 | -3.19(-4.60%) |
Apr 03, 2014 | 71.77 | 72.46 | 68.76 | 69.35 | 3,323,133 | -2.44(-3.39%) |
Apr 02, 2014 | 71.43 | 72.26 | 70.99 | 71.78 | 2,061,532 | +0.10(+0.14%) |
Apr 01, 2014 | 68.64 | 71.81 | 68.33 | 71.68 | 3,170,533 | +3.21(+4.69%) |
Mar 31, 2014 | 68.08 | 69.40 | 68.04 | 68.47 | 1,610,117 | +0.27(+0.40%) |
Mar 28, 2014 | 67.92 | 68.88 | 67.64 | 68.20 | 1,734,674 | +0.36(+0.53%) |
Mar 27, 2014 | 67.20 | 68.46 | 66.04 | 67.84 | 3,183,924 | +0.63(+0.94%) |
Mar 26, 2014 | 68.19 | 68.77 | 67.19 | 67.20 | 1,848,730 | -0.86(-1.26%) |
Mar 25, 2014 | 68.33 | 69.03 | 67.35 | 68.06 | 1,826,379 | -0.21(-0.31%) |
Mar 24, 2014 | 70.49 | 70.83 | 67.21 | 68.27 | 3,058,953 | -1.80(-2.57%) |
Mar 21, 2014 | 71.59 | 71.72 | 69.93 | 70.07 | 2,449,382 | -0.95(-1.34%) |
Mar 20, 2014 | 71.04 | 71.61 | 70.23 | 71.03 | 1,467,637 | -0.08(-0.11%) |
Mar 19, 2014 | 72.80 | 73.00 | 70.47 | 71.10 | 1,589,730 | -1.55(-2.13%) |
Mar 18, 2014 | 72.82 | 73.66 | 72.54 | 72.65 | 1,411,189 | +0.16(+0.22%) |
Mar 17, 2014 | 72.07 | 73.14 | 71.74 | 72.49 | 1,410,922 | +0.93(+1.31%) |
Mar 14, 2014 | 70.75 | 72.37 | 70.75 | 71.56 | 1,999,468 | +0.28(+0.40%) |
Mar 13, 2014 | 72.17 | 73.16 | 71.18 | 71.27 | 3,393,774 | -0.98(-1.36%) |
Mar 12, 2014 | 70.36 | 72.27 | 69.07 | 72.26 | 2,403,866 | +1.67(+2.37%) |
Mar 11, 2014 | 70.73 | 72.20 | 69.50 | 70.58 | 2,798,125 | -0.46(-0.65%) |
Mar 10, 2014 | 71.08 | 71.59 | 70.59 | 71.05 | 2,186,770 | +0.04(+0.05%) |
Mar 07, 2014 | 70.67 | 71.20 | 70.30 | 71.01 | 2,829,189 | +0.45(+0.64%) |
Mar 06, 2014 | 71.56 | 72.21 | 70.44 | 70.56 | 2,614,800 | -0.82(-1.15%) |
Mar 05, 2014 | 72.73 | 73.28 | 70.93 | 71.38 | 2,988,238 | -1.23(-1.70%) |
Mar 04, 2014 | 72.84 | 73.49 | 72.41 | 72.61 | 2,783,373 | +0.32(+0.44%) |
Mar 03, 2014 | 72.06 | 73.38 | 71.60 | 72.29 | 2,415,297 | -1.72(-2.33%) |
Feb 28, 2014 | 73.55 | 75.13 | 73.16 | 74.02 | 1,870,943 | -0.08(-0.11%) |
Feb 27, 2014 | 73.86 | 74.60 | 73.50 | 74.10 | 1,331,184 | +0.09(+0.13%) |
Feb 26, 2014 | 75.39 | 75.74 | 73.68 | 74.01 | 1,936,845 | -0.87(-1.16%) |
Feb 25, 2014 | 75.05 | 75.81 | 74.44 | 74.87 | 1,973,132 | +0.17(+0.23%) |
Feb 24, 2014 | 75.05 | 75.54 | 74.64 | 74.70 | 1,666,778 | -0.69(-0.91%) |
Feb 21, 2014 | 76.02 | 77.08 | 75.23 | 75.39 | 2,273,655 | +0.26(+0.35%) |
Feb 20, 2014 | 74.76 | 75.50 | 74.20 | 75.13 | 2,462,682 | +0.08(+0.11%) |
Feb 19, 2014 | 73.52 | 76.04 | 73.09 | 75.04 | 3,882,704 | +1.51(+2.05%) |
Feb 18, 2014 | 72.89 | 73.57 | 71.77 | 73.54 | 1,925,524 | +0.84(+1.15%) |
Feb 14, 2014 | 72.08 | 72.70 | 72.70 | 72.70 | 1,884,929 | +0.41(+0.57%) |
Feb 13, 2014 | 70.69 | 73.77 | 70.47 | 72.28 | 2,674,588 | +0.78(+1.09%) |
Feb 12, 2014 | 71.06 | 71.89 | 70.55 | 71.50 | 2,024,175 | +1.01(+1.43%) |
Feb 11, 2014 | 70.73 | 72.05 | 70.29 | 70.49 | 2,553,102 | +0.44(+0.63%) |
Feb 10, 2014 | 69.94 | 70.93 | 69.28 | 70.05 | 2,390,417 | -0.12(-0.17%) |
Feb 07, 2014 | 69.75 | 71.11 | 68.28 | 70.17 | 9,658,077 | +8.77(+14.29%) |
Feb 06, 2014 | 60.15 | 61.90 | 59.95 | 61.40 | 5,316,541 | +1.14(+1.89%) |
Feb 05, 2014 | 60.18 | 60.51 | 59.29 | 60.26 | 2,459,947 | -0.04(-0.06%) |
Feb 04, 2014 | 60.31 | 60.79 | 59.44 | 60.29 | 2,514,088 | +0.66(+1.11%) |
Feb 03, 2014 | 61.33 | 61.51 | 59.15 | 59.63 | 2,569,098 | -1.61(-2.63%) |
Jan 31, 2014 | 60.79 | 61.77 | 60.62 | 61.25 | 2,345,767 | -0.51(-0.82%) |
Jan 30, 2014 | 62.11 | 62.47 | 61.65 | 61.75 | 2,135,261 | +0.05(+0.08%) |
Jan 29, 2014 | 62.46 | 62.83 | 61.17 | 61.71 | 1,950,251 | -1.40(-2.21%) |
Jan 28, 2014 | 61.72 | 63.38 | 61.67 | 63.10 | 1,437,922 | +1.40(+2.28%) |
Jan 27, 2014 | 62.54 | 63.03 | 60.50 | 61.70 | 2,083,685 | -0.79(-1.27%) |
Jan 24, 2014 | 62.14 | 62.67 | 61.51 | 62.49 | 2,305,554 | -0.19(-0.30%) |
Jan 23, 2014 | 62.40 | 63.91 | 62.25 | 62.68 | 2,179,401 | -0.53(-0.84%) |
Jan 22, 2014 | 63.85 | 64.26 | 62.65 | 63.21 | 2,867,920 | -0.57(-0.90%) |
Jan 21, 2014 | 64.25 | 64.37 | 61.40 | 63.78 | 7,501,951 | -2.85(-4.27%) |
Jan 17, 2014 | 65.52 | 66.63 | 66.63 | 66.63 | 3,507,267 | +2.08(+3.23%) |
Jan 16, 2014 | 65.08 | 65.55 | 63.88 | 64.54 | 2,030,806 | -0.89(-1.35%) |
Jan 15, 2014 | 65.35 | 66.70 | 65.24 | 65.43 | 2,107,756 | +0.08(+0.13%) |
Jan 14, 2014 | 64.26 | 65.65 | 64.26 | 65.35 | 1,977,596 | +1.38(+2.15%) |
Jan 13, 2014 | 65.65 | 66.19 | 63.59 | 63.97 | 2,481,834 | -1.63(-2.49%) |
Jan 10, 2014 | 65.81 | 66.35 | 64.95 | 65.60 | 1,492,226 | +0.05(+0.07%) |
Jan 09, 2014 | 66.53 | 66.77 | 65.13 | 65.55 | 1,561,372 | -0.72(-1.08%) |
Jan 08, 2014 | 67.34 | 68.04 | 66.07 | 66.27 | 2,615,276 | -1.07(-1.60%) |
Jan 07, 2014 | 65.28 | 67.60 | 65.11 | 67.34 | 3,130,400 | +2.35(+3.61%) |
Jan 06, 2014 | 65.16 | 65.22 | 63.82 | 65.00 | 1,771,359 | -0.23(-0.35%) |
Jan 03, 2014 | 65.24 | 65.71 | 64.86 | 65.22 | 1,395,721 | -0.01(-0.01%) |
Jan 02, 2014 | 65.11 | 65.68 | 64.62 | 65.23 | 1,483,900 | -0.42(-0.65%) |
Dec 31, 2013 | 64.95 | 65.66 | 65.66 | 65.66 | 1,255,770 | +0.77(+1.19%) |
Dec 30, 2013 | 65.03 | 65.35 | 64.41 | 64.88 | 978,216 | +0.08(+0.12%) |
Dec 27, 2013 | 65.01 | 65.46 | 64.57 | 64.81 | 881,945 | -0.25(-0.39%) |
Dec 26, 2013 | 64.62 | 65.35 | 64.54 | 65.06 | 636,222 | +0.50(+0.77%) |
Dec 24, 2013 | 64.68 | 64.84 | 64.09 | 64.56 | 491,100 | -0.17(-0.26%) |
Dec 23, 2013 | 64.08 | 64.81 | 63.73 | 64.73 | 1,159,500 | +1.01(+1.58%) |
Dec 20, 2013 | 64.29 | 64.29 | 63.38 | 63.72 | 3,355,076 | +0.77(+1.22%) |
Dec 19, 2013 | 63.80 | 63.89 | 62.68 | 62.96 | 1,572,709 | -0.71(-1.12%) |
Dec 18, 2013 | 62.83 | 63.72 | 61.70 | 63.67 | 2,109,321 | +1.09(+1.75%) |
Dec 17, 2013 | 61.94 | 62.73 | 61.54 | 62.57 | 1,938,378 | +0.48(+0.77%) |
Dec 16, 2013 | 59.84 | 63.14 | 59.64 | 62.09 | 4,668,907 | +2.97(+5.02%) |
Dec 13, 2013 | 59.32 | 60.01 | 58.71 | 59.12 | 1,211,222 | +0.18(+0.30%) |
Dec 12, 2013 | 58.79 | 59.14 | 58.53 | 58.95 | 2,493,981 | +0.22(+0.37%) |
Dec 11, 2013 | 59.37 | 59.75 | 58.59 | 58.73 | 2,236,736 | -0.84(-1.41%) |
Dec 10, 2013 | 59.61 | 60.33 | 59.56 | 59.57 | 1,320,208 | -0.28(-0.47%) |
Dec 09, 2013 | 60.07 | 60.44 | 59.63 | 59.85 | 1,156,549 | +0.02(+0.03%) |
Dec 06, 2013 | 60.47 | 60.54 | 59.74 | 59.83 | 0 | -0.09(-0.16%) |
Dec 05, 2013 | 59.07 | 60.20 | 58.80 | 59.93 | 2,121,125 | +0.70(+1.18%) |
Dec 04, 2013 | 58.59 | 59.52 | 58.36 | 59.23 | 1,472,983 | +0.26(+0.45%) |
Dec 03, 2013 | 58.47 | 59.27 | 58.52 | 58.96 | 1,306,673 | -0.05(-0.08%) |
Dec 02, 2013 | 59.94 | 60.10 | 58.79 | 59.01 | 1,545,840 | -1.02(-1.70%) |
Nov 29, 2013 | 59.58 | 60.51 | 59.57 | 60.03 | 0 | +0.37(+0.62%) |
Nov 27, 2013 | 58.96 | 60.19 | 58.96 | 59.66 | 0 | +0.91(+1.56%) |
Nov 26, 2013 | 57.66 | 59.19 | 57.65 | 58.75 | 0 | +0.89(+1.53%) |
Nov 25, 2013 | 58.63 | 58.96 | 57.77 | 57.86 | 1,654,416 | -0.62(-1.06%) |
Nov 22, 2013 | 59.11 | 59.11 | 58.30 | 58.48 | 0 | -0.51(-0.86%) |
Nov 21, 2013 | 57.61 | 59.06 | 57.60 | 58.99 | 2,146,186 | +1.39(+2.42%) |
Nov 20, 2013 | 57.95 | 58.72 | 57.22 | 57.60 | 0 | +0.39(+0.68%) |
Nov 19, 2013 | 57.27 | 57.66 | 56.75 | 57.21 | 0 | -0.19(-0.33%) |
Nov 18, 2013 | 57.58 | 58.29 | 57.25 | 57.40 | 2,182,939 | -0.13(-0.23%) |
Nov 15, 2013 | 57.57 | 57.81 | 57.20 | 57.53 | 0 | +0.14(+0.25%) |
Nov 14, 2013 | 57.96 | 58.06 | 57.00 | 57.39 | 1,944,704 | -0.92(-1.58%) |
Nov 12, 2013 | 57.64 | 58.35 | 56.95 | 58.31 | 0 | +0.72(+1.26%) |
Nov 11, 2013 | 56.05 | 57.66 | 55.59 | 57.59 | 2,571,031 | +1.29(+2.29%) |
Nov 08, 2013 | 55.62 | 57.06 | 55.56 | 56.30 | 0 | +0.91(+1.65%) |
Nov 07, 2013 | 56.24 | 56.87 | 54.63 | 55.39 | 3,303,247 | -0.85(-1.50%) |
Nov 06, 2013 | 56.01 | 56.37 | 55.61 | 56.23 | 2,835,456 | +0.22(+0.39%) |
Nov 05, 2013 | 56.48 | 56.71 | 55.73 | 56.02 | 0 | -0.62(-1.10%) |
Nov 04, 2013 | 56.49 | 57.24 | 55.75 | 56.64 | 3,816,648 | +0.12(+0.22%) |
Nov 01, 2013 | 55.45 | 56.59 | 54.73 | 56.52 | 0 | +1.08(+1.94%) |
Oct 31, 2013 | 55.11 | 56.31 | 54.18 | 55.44 | 17,007,408 | +8.47(+18.02%) |
Oct 30, 2013 | 47.76 | 47.95 | 46.75 | 46.97 | 6,922,732 | -0.68(-1.42%) |
Oct 29, 2013 | 47.16 | 47.84 | 47.06 | 47.65 | 3,965,971 | +0.71(+1.50%) |
Oct 28, 2013 | 47.51 | 47.82 | 46.83 | 46.94 | 3,193,077 | -0.49(-1.03%) |
Oct 25, 2013 | 47.79 | 48.15 | 47.12 | 47.43 | 0 | -0.05(-0.10%) |
Oct 24, 2013 | 45.98 | 47.53 | 45.63 | 47.48 | 3,280,524 | +1.22(+2.64%) |
Oct 23, 2013 | 46.47 | 47.20 | 46.06 | 46.26 | 4,456,114 | +0.27(+0.59%) |
Oct 22, 2013 | 45.57 | 46.14 | 45.25 | 45.99 | 3,856,340 | +0.68(+1.49%) |
Oct 21, 2013 | 45.55 | 45.75 | 45.08 | 45.31 | 3,147,872 | -0.23(-0.50%) |
Oct 18, 2013 | 45.50 | 46.03 | 45.05 | 45.53 | 3,171,307 | +0.21(+0.46%) |
Oct 17, 2013 | 44.85 | 45.44 | 44.58 | 45.33 | 2,922,403 | +0.29(+0.65%) |
Oct 16, 2013 | 45.45 | 45.71 | 44.82 | 45.04 | 3,871,272 | +0.01(+0.02%) |
Oct 15, 2013 | 45.52 | 45.60 | 44.65 | 45.03 | 6,463,499 | -0.58(-1.28%) |
Oct 14, 2013 | 46.78 | 46.85 | 44.43 | 45.61 | 14,091,366 | -3.03(-6.22%) |
Oct 11, 2013 | 48.25 | 48.84 | 47.98 | 48.64 | 0 | +0.32(+0.66%) |
Oct 10, 2013 | 47.60 | 48.60 | 47.56 | 48.32 | 2,829,817 | +1.32(+2.80%) |
Oct 09, 2013 | 47.59 | 47.66 | 45.93 | 47.00 | 4,317,806 | -0.60(-1.26%) |
Oct 08, 2013 | 48.58 | 48.84 | 46.74 | 47.60 | 4,574,761 | -1.07(-2.20%) |
Oct 07, 2013 | 48.32 | 49.17 | 48.07 | 48.67 | 2,434,041 | +0.09(+0.19%) |
Oct 04, 2013 | 48.96 | 49.14 | 48.40 | 48.58 | 0 | -0.45(-0.92%) |
Oct 03, 2013 | 50.21 | 50.58 | 48.95 | 49.03 | 0 | -1.23(-2.45%) |
Oct 02, 2013 | 49.37 | 50.88 | 49.36 | 50.26 | 3,494,739 | +0.56(+1.14%) |
Oct 01, 2013 | 48.60 | 49.73 | 48.60 | 49.70 | 2,290,066 | +0.61(+1.25%) |
Sep 27, 2013 | 48.74 | 49.17 | 48.19 | 49.09 | 0 | +0.18(+0.37%) |
Sep 26, 2013 | 48.57 | 49.31 | 48.06 | 48.91 | 2,139,349 | +0.40(+0.83%) |
Sep 25, 2013 | 49.34 | 49.39 | 48.42 | 48.51 | 1,901,920 | -0.56(-1.15%) |
Sep 24, 2013 | 48.67 | 49.30 | 48.32 | 49.07 | 3,200,342 | +0.31(+0.64%) |
Sep 23, 2013 | 49.49 | 49.99 | 48.71 | 48.76 | 2,979,519 | -0.90(-1.82%) |
Sep 20, 2013 | 50.11 | 50.80 | 49.63 | 49.66 | 0 | -0.28(-0.56%) |
Sep 19, 2013 | 50.44 | 50.60 | 49.53 | 49.94 | 3,738,603 | -0.33(-0.66%) |
Sep 18, 2013 | 49.01 | 50.39 | 48.45 | 50.27 | 4,568,347 | +1.14(+2.32%) |
Sep 17, 2013 | 49.60 | 50.45 | 49.12 | 49.14 | 0 | -0.15(-0.31%) |
Sep 16, 2013 | 48.89 | 49.68 | 48.13 | 49.29 | 4,582,221 | +1.16(+2.40%) |
Sep 13, 2013 | 48.15 | 48.37 | 47.68 | 48.13 | 0 | +0.01(+0.02%) |
Sep 12, 2013 | 48.93 | 49.36 | 48.01 | 48.12 | 3,835,757 | -0.86(-1.75%) |
Sep 11, 2013 | 48.47 | 49.36 | 48.42 | 48.98 | 4,229,277 | +0.24(+0.48%) |
Sep 10, 2013 | 47.79 | 49.35 | 47.79 | 48.74 | 4,928,708 | +1.13(+2.37%) |
Sep 09, 2013 | 47.73 | 48.47 | 47.51 | 47.61 | 5,469,854 | +0.90(+1.93%) |
Sep 06, 2013 | 45.53 | 47.10 | 45.29 | 46.71 | 0 | +1.41(+3.11%) |
Sep 05, 2013 | 45.99 | 46.19 | 45.14 | 45.30 | 2,748,932 | -0.69(-1.49%) |
Sep 04, 2013 | 44.58 | 46.18 | 44.51 | 45.99 | 3,648,777 | +1.54(+3.47%) |
Sep 03, 2013 | 44.57 | 44.97 | 44.20 | 44.44 | 2,286,075 | +0.48(+1.09%) |
Aug 30, 2013 | 44.27 | 44.85 | 43.89 | 43.96 | 0 | -0.31(-0.70%) |
Aug 29, 2013 | 43.94 | 44.90 | 43.93 | 44.27 | 1,887,893 | +0.08(+0.19%) |
Aug 28, 2013 | 44.21 | 44.57 | 43.89 | 44.19 | 2,478,267 | +0.04(+0.09%) |
Aug 27, 2013 | 43.85 | 44.85 | 43.84 | 44.15 | 3,638,914 | -0.23(-0.51%) |
Aug 26, 2013 | 45.88 | 45.93 | 44.25 | 44.38 | 4,478,779 | -1.40(-3.06%) |
Aug 23, 2013 | 46.73 | 48.09 | 45.71 | 45.78 | 0 | +2.22(+5.10%) |
Aug 22, 2013 | 43.07 | 43.65 | 43.00 | 43.56 | 2,224,708 | +0.72(+1.68%) |
Aug 21, 2013 | 44.52 | 44.54 | 42.83 | 42.84 | 5,673,959 | -1.78(-3.99%) |
Aug 20, 2013 | 43.72 | 44.79 | 43.38 | 44.62 | 0 | +0.71(+1.62%) |
Aug 19, 2013 | 44.24 | 44.37 | 43.85 | 43.90 | 1,852,995 | -0.52(-1.16%) |
Aug 16, 2013 | 44.61 | 45.09 | 44.42 | 44.42 | 0 | -0.36(-0.80%) |
Aug 15, 2013 | 45.35 | 45.64 | 44.30 | 44.78 | 4,377,807 | -0.96(-2.09%) |
Aug 14, 2013 | 46.28 | 46.56 | 45.70 | 45.73 | 4,049,825 | -0.55(-1.19%) |
Aug 13, 2013 | 46.80 | 46.85 | 46.08 | 46.29 | 2,313,580 | -0.27(-0.58%) |
Aug 12, 2013 | 47.44 | 47.67 | 46.48 | 46.56 | 3,575,107 | -0.95(-1.99%) |
Aug 09, 2013 | 48.08 | 48.45 | 46.94 | 47.50 | 3,364,719 | -0.21(-0.43%) |
Aug 08, 2013 | 47.97 | 48.17 | 47.26 | 47.71 | 3,445,274 | +0.09(+0.20%) |
Aug 07, 2013 | 47.58 | 47.77 | 46.35 | 47.62 | 5,399,948 | -0.16(-0.33%) |
Aug 06, 2013 | 47.48 | 48.90 | 47.24 | 47.78 | 9,615,113 | +1.20(+2.58%) |
Aug 05, 2013 | 45.32 | 46.82 | 45.00 | 46.58 | 7,296,559 | +1.42(+3.16%) |
Aug 02, 2013 | 44.29 | 45.16 | 44.11 | 45.15 | 4,488,217 | +0.91(+2.06%) |