Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.75 | 60.01 | 57.64 | 60.00 | 4,378,478 | +2.72(+4.75%) |
Oct 30, 2014 | 56.17 | 57.80 | 54.64 | 57.28 | 3,270,798 | +0.60(+1.06%) |
Oct 29, 2014 | 58.97 | 59.44 | 56.00 | 56.68 | 4,082,595 | -2.43(-4.11%) |
Oct 28, 2014 | 57.59 | 59.55 | 57.36 | 59.11 | 3,409,588 | +1.90(+3.32%) |
Oct 27, 2014 | 59.45 | 59.42 | 57.04 | 57.21 | 4,970,707 | -2.21(-3.72%) |
Oct 24, 2014 | 57.77 | 59.54 | 57.00 | 59.42 | 7,393,166 | +2.25(+3.94%) |
Oct 23, 2014 | 61.49 | 62.26 | 56.42 | 57.17 | 27,119,392 | -13.06(-18.60%) |
Oct 22, 2014 | 72.50 | 73.41 | 69.70 | 70.23 | 8,641,549 | -1.05(-1.47%) |
Oct 21, 2014 | 69.88 | 71.55 | 69.50 | 71.28 | 3,087,912 | +2.50(+3.63%) |
Oct 20, 2014 | 67.13 | 68.93 | 66.52 | 68.78 | 2,474,810 | +1.69(+2.52%) |
Oct 17, 2014 | 68.38 | 68.54 | 66.41 | 67.09 | 2,200,139 | +0.09(+0.13%) |
Oct 16, 2014 | 64.60 | 68.22 | 64.53 | 67.00 | 2,953,118 | +0.29(+0.43%) |
Oct 15, 2014 | 63.42 | 67.14 | 62.51 | 66.71 | 4,253,612 | +1.52(+2.33%) |
Oct 14, 2014 | 62.62 | 66.61 | 62.62 | 65.19 | 3,928,826 | +3.07(+4.94%) |
Oct 13, 2014 | 66.46 | 66.85 | 61.90 | 62.12 | 4,224,981 | -3.94(-5.96%) |
Oct 10, 2014 | 70.79 | 70.94 | 65.65 | 66.06 | 3,971,176 | -3.56(-5.11%) |
Oct 09, 2014 | 70.00 | 72.41 | 69.01 | 69.62 | 4,305,668 | -0.53(-0.76%) |
Oct 08, 2014 | 68.16 | 70.40 | 66.30 | 70.15 | 2,748,097 | +1.83(+2.68%) |
Oct 07, 2014 | 68.84 | 70.13 | 68.23 | 68.32 | 2,131,928 | -0.84(-1.21%) |
Oct 06, 2014 | 69.81 | 70.78 | 68.97 | 69.16 | 1,944,202 | -0.28(-0.40%) |
Oct 03, 2014 | 70.05 | 71.32 | 69.42 | 69.44 | 2,616,989 | +0.37(+0.54%) |
Oct 02, 2014 | 66.94 | 69.68 | 66.26 | 69.07 | 2,957,699 | +1.96(+2.92%) |
Oct 01, 2014 | 68.21 | 68.37 | 66.08 | 67.11 | 2,748,746 | -1.14(-1.67%) |
Sep 30, 2014 | 70.23 | 70.49 | 67.32 | 68.25 | 3,422,647 | -1.29(-1.86%) |
Sep 29, 2014 | 69.75 | 71.98 | 69.17 | 69.54 | 3,006,228 | -1.36(-1.92%) |
Sep 26, 2014 | 70.77 | 71.52 | 70.15 | 70.90 | 1,841,474 | +0.48(+0.68%) |
Sep 25, 2014 | 72.90 | 73.38 | 70.41 | 70.42 | 2,456,128 | -2.55(-3.49%) |
Sep 24, 2014 | 72.22 | 73.81 | 71.20 | 72.97 | 3,477,194 | +1.24(+1.73%) |
Sep 23, 2014 | 71.21 | 72.46 | 69.47 | 71.73 | 2,797,560 | +0.05(+0.07%) |
Sep 22, 2014 | 75.80 | 75.89 | 71.13 | 71.68 | 3,167,039 | -4.21(-5.55%) |
Sep 19, 2014 | 76.56 | 76.95 | 74.70 | 75.89 | 2,127,652 | -0.18(-0.24%) |
Sep 18, 2014 | 76.24 | 77.47 | 75.67 | 76.07 | 1,756,476 | +0.03(+0.04%) |
Sep 17, 2014 | 77.08 | 77.44 | 75.84 | 76.04 | 1,978,412 | -0.50(-0.65%) |
Sep 16, 2014 | 75.42 | 76.84 | 75.05 | 76.54 | 3,952,273 | -0.08(-0.10%) |
Sep 15, 2014 | 81.62 | 81.65 | 75.50 | 76.62 | 3,717,773 | -5.16(-6.31%) |
Sep 12, 2014 | 81.75 | 82.17 | 80.69 | 81.78 | 1,564,753 | -0.17(-0.21%) |
Sep 11, 2014 | 82.22 | 83.00 | 81.00 | 81.95 | 1,878,405 | -0.69(-0.83%) |
Sep 10, 2014 | 80.96 | 83.18 | 80.15 | 82.64 | 2,197,350 | +1.76(+2.18%) |
Sep 09, 2014 | 82.72 | 82.85 | 80.62 | 80.88 | 1,702,452 | -1.55(-1.88%) |
Sep 08, 2014 | 83.21 | 83.31 | 82.34 | 82.43 | 1,618,759 | -0.85(-1.02%) |
Sep 05, 2014 | 81.89 | 83.50 | 80.68 | 83.28 | 2,480,277 | +1.37(+1.67%) |
Sep 04, 2014 | 83.28 | 84.24 | 81.57 | 81.91 | 2,280,584 | -1.38(-1.66%) |
Sep 03, 2014 | 85.35 | 86.88 | 83.05 | 83.29 | 3,207,424 | -1.67(-1.97%) |
Sep 02, 2014 | 82.86 | 85.43 | 82.26 | 84.96 | 3,066,812 | +2.54(+3.08%) |
Aug 29, 2014 | 82.63 | 82.42 | 82.42 | 82.42 | 1,887,800 | +0.10(+0.12%) |
Aug 28, 2014 | 82.03 | 82.56 | 81.43 | 82.32 | 1,909,602 | -0.54(-0.65%) |
Aug 27, 2014 | 83.05 | 83.18 | 81.70 | 82.86 | 2,353,379 | +0.47(+0.57%) |
Aug 26, 2014 | 82.59 | 83.19 | 81.60 | 82.39 | 2,802,740 | -0.21(-0.25%) |
Aug 25, 2014 | 82.07 | 83.36 | 81.78 | 82.60 | 3,181,452 | +1.00(+1.23%) |
Aug 22, 2014 | 79.99 | 82.20 | 79.71 | 81.60 | 3,019,240 | +1.28(+1.59%) |
Aug 21, 2014 | 80.02 | 81.25 | 79.90 | 80.32 | 2,796,912 | +0.02(+0.02%) |
Aug 20, 2014 | 78.29 | 80.70 | 77.76 | 80.30 | 4,909,442 | +1.15(+1.45%) |
Aug 19, 2014 | 77.57 | 79.30 | 77.50 | 79.15 | 2,916,753 | +1.30(+1.67%) |
Aug 18, 2014 | 76.74 | 78.60 | 76.22 | 77.85 | 4,615,495 | +1.32(+1.72%) |
Aug 15, 2014 | 74.95 | 77.52 | 74.39 | 76.53 | 5,313,773 | +1.63(+2.18%) |
Aug 14, 2014 | 74.24 | 74.95 | 70.11 | 74.90 | 4,568,163 | +0.44(+0.59%) |
Aug 13, 2014 | 70.32 | 75.87 | 70.17 | 74.46 | 6,596,127 | +4.54(+6.49%) |
Aug 12, 2014 | 70.53 | 71.20 | 69.51 | 69.92 | 2,261,382 | -0.24(-0.34%) |
Aug 11, 2014 | 69.03 | 70.28 | 68.47 | 70.16 | 2,980,588 | +2.16(+3.18%) |
Aug 08, 2014 | 68.70 | 68.87 | 67.00 | 68.00 | 2,217,370 | -0.62(-0.90%) |
Aug 07, 2014 | 68.07 | 69.90 | 68.01 | 68.62 | 3,798,425 | +0.84(+1.24%) |
Aug 06, 2014 | 67.65 | 68.81 | 67.41 | 67.78 | 3,280,960 | -0.45(-0.66%) |
Aug 05, 2014 | 68.15 | 69.10 | 67.15 | 68.23 | 4,153,109 | -0.34(-0.50%) |
Aug 04, 2014 | 66.57 | 68.80 | 65.40 | 68.57 | 5,695,527 | +2.26(+3.41%) |
Aug 01, 2014 | 67.87 | 68.70 | 64.70 | 66.31 | 6,970,788 | -0.85(-1.27%) |
Jul 31, 2014 | 71.57 | 71.66 | 66.36 | 67.16 | 17,540,124 | -8.44(-11.16%) |
Jul 30, 2014 | 71.35 | 76.49 | 70.86 | 75.60 | 14,580,452 | +6.12(+8.81%) |
Jul 29, 2014 | 69.38 | 70.30 | 68.55 | 69.48 | 2,770,871 | +0.15(+0.22%) |
Jul 28, 2014 | 69.93 | 70.31 | 68.25 | 69.33 | 3,058,699 | +0.65(+0.95%) |
Jul 25, 2014 | 68.85 | 69.44 | 68.04 | 68.68 | 2,469,535 | -1.09(-1.56%) |
Jul 24, 2014 | 70.12 | 71.35 | 68.05 | 69.77 | 3,092,747 | +1.07(+1.56%) |
Jul 23, 2014 | 69.18 | 69.75 | 68.28 | 68.70 | 1,557,850 | +0.13(+0.19%) |
Jul 22, 2014 | 68.70 | 70.31 | 68.12 | 68.57 | 2,595,501 | +0.25(+0.37%) |
Jul 21, 2014 | 67.47 | 68.94 | 67.24 | 68.32 | 2,029,703 | -0.03(-0.04%) |
Jul 18, 2014 | 67.21 | 69.00 | 67.15 | 68.35 | 3,349,013 | +1.82(+2.74%) |
Jul 17, 2014 | 67.57 | 68.93 | 66.15 | 66.53 | 2,876,443 | -1.54(-2.26%) |
Jul 16, 2014 | 69.11 | 70.05 | 67.75 | 68.07 | 3,048,822 | -0.95(-1.38%) |
Jul 15, 2014 | 70.53 | 70.98 | 67.33 | 69.02 | 4,126,260 | -2.09(-2.94%) |
Jul 14, 2014 | 71.17 | 72.58 | 69.63 | 71.11 | 3,015,692 | +0.49(+0.69%) |
Jul 11, 2014 | 71.69 | 71.73 | 69.53 | 70.62 | 2,247,647 | -0.29(-0.41%) |
Jul 10, 2014 | 68.61 | 71.40 | 67.54 | 70.91 | 4,103,560 | -0.45(-0.63%) |
Jul 09, 2014 | 70.69 | 71.53 | 68.23 | 71.36 | 4,718,486 | +0.65(+0.92%) |
Jul 08, 2014 | 75.84 | 75.90 | 68.21 | 70.71 | 6,697,017 | -5.05(-6.67%) |
Jul 07, 2014 | 79.00 | 79.01 | 75.57 | 75.76 | 2,303,743 | -3.13(-3.97%) |
Jul 03, 2014 | 79.90 | 78.89 | 78.89 | 78.89 | 2,162,900 | -0.48(-0.60%) |
Jul 02, 2014 | 78.31 | 82.81 | 77.78 | 79.37 | 5,118,198 | +1.74(+2.24%) |
Jul 01, 2014 | 77.35 | 78.25 | 76.25 | 77.63 | 2,886,230 | +0.95(+1.24%) |
Jun 30, 2014 | 77.81 | 78.10 | 76.20 | 76.68 | 2,587,602 | -0.60(-0.78%) |
Jun 27, 2014 | 76.54 | 78.20 | 76.10 | 77.28 | 6,106,475 | +0.38(+0.49%) |
Jun 26, 2014 | 78.54 | 78.62 | 75.82 | 76.90 | 3,279,011 | -1.10(-1.41%) |
Jun 25, 2014 | 75.44 | 78.13 | 75.01 | 78.00 | 3,103,382 | +2.17(+2.86%) |
Jun 24, 2014 | 77.31 | 79.30 | 75.44 | 75.83 | 4,494,037 | -1.81(-2.33%) |
Jun 23, 2014 | 75.09 | 78.20 | 74.85 | 77.64 | 4,447,025 | +2.71(+3.62%) |
Jun 20, 2014 | 76.24 | 76.38 | 73.69 | 74.93 | 3,699,742 | -1.09(-1.43%) |
Jun 19, 2014 | 77.17 | 77.70 | 75.30 | 76.02 | 2,946,902 | -0.99(-1.29%) |
Jun 18, 2014 | 74.50 | 77.65 | 73.93 | 77.01 | 5,572,437 | +2.37(+3.18%) |
Jun 17, 2014 | 73.16 | 74.89 | 73.02 | 74.64 | 3,808,442 | +1.16(+1.58%) |
Jun 16, 2014 | 73.91 | 74.20 | 71.63 | 73.48 | 6,707,558 | -1.44(-1.92%) |
Jun 13, 2014 | 73.00 | 75.68 | 71.83 | 74.92 | 18,678,610 | +9.08(+13.79%) |
Jun 12, 2014 | 65.93 | 67.99 | 65.33 | 65.84 | 5,669,812 | +0.07(+0.11%) |
Jun 11, 2014 | 64.58 | 66.55 | 64.25 | 65.77 | 4,352,917 | +0.77(+1.18%) |
Jun 10, 2014 | 65.58 | 66.33 | 64.35 | 65.00 | 3,399,228 | -0.23(-0.35%) |
Jun 06, 2014 | 65.52 | 65.91 | 64.08 | 65.23 | 4,388,846 | +0.23(+0.35%) |
Jun 05, 2014 | 65.00 | 66.19 | 63.70 | 65.00 | 4,783,069 | +0.42(+0.65%) |
Jun 04, 2014 | 64.01 | 66.28 | 62.53 | 64.58 | 4,408,327 | -0.09(-0.14%) |
Jun 03, 2014 | 64.00 | 65.09 | 63.33 | 64.67 | 3,333,893 | +0.06(+0.09%) |
Jun 02, 2014 | 66.13 | 66.73 | 62.82 | 64.61 | 5,861,453 | -1.54(-2.33%) |
May 30, 2014 | 67.95 | 68.02 | 64.92 | 66.15 | 8,240,042 | -2.41(-3.52%) |
May 29, 2014 | 63.99 | 68.87 | 63.78 | 68.56 | 8,582,923 | +5.14(+8.10%) |
May 28, 2014 | 63.50 | 63.69 | 62.05 | 63.42 | 3,783,943 | -0.14(-0.22%) |
May 27, 2014 | 62.21 | 63.60 | 61.77 | 63.56 | 4,155,046 | +2.02(+3.28%) |
May 23, 2014 | 59.79 | 61.54 | 61.54 | 61.54 | 3,738,500 | +0.35(+0.57%) |
May 22, 2014 | 58.05 | 61.20 | 58.05 | 61.19 | 5,372,092 | +3.47(+6.01%) |
May 21, 2014 | 57.41 | 57.98 | 56.45 | 57.72 | 4,499,184 | +0.34(+0.59%) |
May 20, 2014 | 57.50 | 58.73 | 56.70 | 57.38 | 5,954,166 | +0.07(+0.12%) |
May 19, 2014 | 53.96 | 57.50 | 53.90 | 57.31 | 5,719,112 | +2.59(+4.73%) |
May 16, 2014 | 54.55 | 55.10 | 53.35 | 54.72 | 4,086,924 | -0.48(-0.87%) |
May 15, 2014 | 54.47 | 55.31 | 52.55 | 55.20 | 5,850,032 | +0.59(+1.08%) |
May 14, 2014 | 54.75 | 56.63 | 54.50 | 54.61 | 3,957,932 | -0.92(-1.66%) |
May 13, 2014 | 56.32 | 57.62 | 55.47 | 55.53 | 5,995,737 | -1.07(-1.89%) |
May 12, 2014 | 55.00 | 56.64 | 54.05 | 56.60 | 6,578,728 | +2.38(+4.39%) |
May 09, 2014 | 53.42 | 55.12 | 52.50 | 54.22 | 6,375,970 | +0.93(+1.75%) |
May 08, 2014 | 53.77 | 56.24 | 52.53 | 53.29 | 9,045,414 | +0.55(+1.04%) |
May 07, 2014 | 52.45 | 53.44 | 49.11 | 52.74 | 10,972,293 | +0.61(+1.17%) |
May 06, 2014 | 59.70 | 59.91 | 51.80 | 52.13 | 13,852,219 | -8.06(-13.39%) |
May 05, 2014 | 58.40 | 60.65 | 57.10 | 60.19 | 8,907,561 | +0.43(+0.72%) |
May 02, 2014 | 64.00 | 65.14 | 59.72 | 59.76 | 9,541,766 | -4.26(-6.65%) |
May 01, 2014 | 63.25 | 66.69 | 61.70 | 64.02 | 22,392,166 | +5.70(+9.77%) |
Apr 30, 2014 | 57.33 | 58.88 | 54.68 | 58.32 | 12,965,772 | -0.60(-1.02%) |
Apr 29, 2014 | 55.20 | 59.72 | 55.01 | 58.92 | 7,788,864 | +3.37(+6.07%) |
Apr 28, 2014 | 57.83 | 57.92 | 52.40 | 55.55 | 10,960,716 | -2.08(-3.61%) |
Apr 25, 2014 | 61.07 | 62.75 | 57.41 | 57.63 | 6,996,694 | -5.07(-8.09%) |
Apr 24, 2014 | 65.45 | 65.65 | 61.02 | 62.70 | 5,887,709 | -1.80(-2.79%) |
Apr 23, 2014 | 68.33 | 68.50 | 64.30 | 64.50 | 4,927,080 | -3.81(-5.58%) |
Apr 22, 2014 | 67.06 | 68.96 | 66.58 | 68.31 | 4,088,825 | +1.26(+1.88%) |
Apr 21, 2014 | 65.13 | 67.42 | 64.79 | 67.05 | 4,219,026 | +2.18(+3.36%) |
Apr 17, 2014 | 64.81 | 64.87 | 64.87 | 64.87 | 4,200,300 | -0.93(-1.41%) |
Apr 16, 2014 | 65.82 | 66.96 | 63.20 | 65.80 | 5,928,875 | +2.74(+4.35%) |
Apr 15, 2014 | 62.08 | 63.80 | 58.81 | 63.06 | 7,142,396 | +1.12(+1.81%) |
Apr 14, 2014 | 63.00 | 64.64 | 60.72 | 61.94 | 4,569,778 | +0.22(+0.36%) |
Apr 11, 2014 | 61.81 | 65.28 | 61.15 | 61.72 | 6,579,723 | -1.75(-2.76%) |
Apr 10, 2014 | 70.87 | 71.25 | 63.41 | 63.47 | 7,852,183 | -7.78(-10.92%) |
Apr 09, 2014 | 69.20 | 71.37 | 67.63 | 71.25 | 6,338,038 | +4.00(+5.95%) |
Apr 08, 2014 | 67.23 | 69.64 | 65.60 | 67.25 | 7,113,366 | +1.25(+1.89%) |
Apr 07, 2014 | 65.52 | 69.50 | 63.70 | 66.00 | 8,678,736 | +0.24(+0.36%) |
Apr 04, 2014 | 71.04 | 71.62 | 64.75 | 65.76 | 12,368,079 | -4.85(-6.87%) |
Apr 03, 2014 | 75.91 | 78.00 | 70.26 | 70.61 | 8,098,580 | -5.02(-6.64%) |
Apr 02, 2014 | 81.38 | 81.40 | 74.84 | 75.63 | 5,463,322 | -4.55(-5.67%) |
Apr 01, 2014 | 77.53 | 80.73 | 77.30 | 80.18 | 3,800,313 | +3.25(+4.22%) |
Mar 31, 2014 | 77.39 | 79.59 | 76.52 | 76.93 | 3,703,766 | +0.49(+0.64%) |
Mar 28, 2014 | 78.75 | 79.32 | 75.17 | 76.44 | 3,296,491 | -1.74(-2.23%) |
Mar 27, 2014 | 78.81 | 80.00 | 74.25 | 78.18 | 5,014,205 | +0.88(+1.14%) |
Mar 26, 2014 | 80.02 | 81.95 | 77.15 | 77.30 | 4,463,176 | -1.66(-2.10%) |
Mar 25, 2014 | 81.12 | 81.98 | 76.64 | 78.96 | 5,721,510 | -2.21(-2.72%) |
Mar 24, 2014 | 86.07 | 86.55 | 80.03 | 81.17 | 5,448,241 | -2.26(-2.71%) |
Mar 21, 2014 | 86.69 | 86.84 | 82.64 | 83.43 | 3,240,183 | -0.88(-1.04%) |
Mar 20, 2014 | 87.59 | 88.21 | 84.02 | 84.31 | 3,180,346 | -3.51(-4.00%) |
Mar 19, 2014 | 90.20 | 91.39 | 86.70 | 87.82 | 2,407,709 | -2.29(-2.54%) |
Mar 18, 2014 | 89.16 | 91.49 | 88.65 | 90.11 | 2,303,055 | +1.10(+1.24%) |
Mar 17, 2014 | 88.27 | 89.87 | 86.50 | 89.01 | 2,775,193 | +2.22(+2.56%) |
Mar 14, 2014 | 86.65 | 88.14 | 85.30 | 86.79 | 2,958,112 | -0.58(-0.66%) |
Mar 13, 2014 | 94.01 | 94.55 | 85.08 | 87.37 | 5,385,150 | -5.42(-5.84%) |
Mar 12, 2014 | 89.85 | 93.48 | 87.55 | 92.79 | 3,066,273 | +2.79(+3.10%) |
Mar 11, 2014 | 93.95 | 94.00 | 89.56 | 90.00 | 3,425,356 | -2.72(-2.93%) |
Mar 10, 2014 | 97.49 | 97.49 | 91.79 | 92.72 | 3,506,804 | -4.53(-4.66%) |
Mar 07, 2014 | 99.80 | 101.24 | 95.83 | 97.25 | 3,047,105 | -0.55(-0.56%) |
Mar 06, 2014 | 98.70 | 99.50 | 96.76 | 97.80 | 2,295,667 | +0.03(+0.03%) |
Mar 05, 2014 | 98.22 | 101.75 | 97.25 | 97.77 | 3,581,644 | -0.27(-0.28%) |
Mar 04, 2014 | 96.80 | 99.65 | 95.76 | 98.04 | 3,240,999 | +3.07(+3.23%) |
Mar 03, 2014 | 91.82 | 95.50 | 91.65 | 94.97 | 2,954,623 | +0.55(+0.58%) |
Feb 28, 2014 | 98.74 | 99.99 | 91.00 | 94.42 | 4,859,307 | -2.97(-3.05%) |
Feb 27, 2014 | 95.64 | 99.25 | 95.40 | 97.39 | 3,274,171 | +1.94(+2.03%) |
Feb 26, 2014 | 95.17 | 98.86 | 94.30 | 95.45 | 4,186,969 | +0.75(+0.79%) |
Feb 25, 2014 | 94.85 | 96.32 | 93.71 | 94.70 | 2,642,814 | +0.03(+0.03%) |
Feb 24, 2014 | 92.30 | 97.23 | 91.50 | 94.67 | 4,090,068 | +2.85(+3.10%) |
Feb 21, 2014 | 92.32 | 93.05 | 91.00 | 91.82 | 2,784,435 | +0.45(+0.49%) |
Feb 20, 2014 | 91.01 | 92.90 | 90.13 | 91.37 | 2,701,352 | +1.37(+1.52%) |
Feb 19, 2014 | 91.33 | 94.25 | 89.50 | 90.00 | 3,094,443 | -1.74(-1.90%) |
Feb 18, 2014 | 89.63 | 92.25 | 89.61 | 91.74 | 2,510,281 | +1.96(+2.18%) |
Feb 14, 2014 | 92.20 | 89.78 | 89.78 | 89.78 | 2,193,200 | -2.19(-2.38%) |
Feb 13, 2014 | 89.58 | 93.18 | 89.00 | 91.97 | 2,654,676 | +1.21(+1.33%) |
Feb 12, 2014 | 92.56 | 93.38 | 90.27 | 90.76 | 3,391,202 | -2.02(-2.18%) |
Feb 11, 2014 | 91.16 | 94.03 | 88.78 | 92.78 | 4,606,295 | +1.67(+1.83%) |
Feb 10, 2014 | 96.96 | 96.96 | 90.55 | 91.11 | 6,827,394 | +1.70(+1.90%) |
Feb 07, 2014 | 89.57 | 90.53 | 87.58 | 89.41 | 4,665,645 | -0.05(-0.06%) |
Feb 06, 2014 | 82.64 | 91.49 | 82.38 | 89.46 | 13,764,359 | +14.23(+18.92%) |
Feb 05, 2014 | 77.55 | 78.50 | 73.85 | 75.23 | 6,022,720 | -2.56(-3.29%) |
Feb 04, 2014 | 75.35 | 78.21 | 75.19 | 77.79 | 2,940,804 | +3.30(+4.43%) |
Feb 03, 2014 | 76.75 | 77.83 | 73.15 | 74.49 | 2,827,069 | -1.46(-1.92%) |
Jan 31, 2014 | 74.21 | 77.59 | 73.45 | 75.95 | 2,230,716 | +0.48(+0.64%) |
Jan 30, 2014 | 75.60 | 76.25 | 73.61 | 75.47 | 2,734,611 | +3.52(+4.89%) |
Jan 29, 2014 | 74.02 | 75.37 | 71.41 | 71.95 | 2,903,541 | -4.14(-5.44%) |
Jan 28, 2014 | 73.03 | 76.25 | 72.89 | 76.09 | 2,389,941 | +3.65(+5.04%) |
Jan 27, 2014 | 76.04 | 76.04 | 69.80 | 72.44 | 5,570,154 | -3.55(-4.67%) |
Jan 24, 2014 | 77.70 | 78.49 | 75.63 | 75.99 | 2,629,556 | -3.46(-4.35%) |
Jan 23, 2014 | 80.24 | 80.35 | 77.11 | 79.45 | 2,646,584 | -1.83(-2.25%) |
Jan 22, 2014 | 82.41 | 82.99 | 80.40 | 81.28 | 2,285,082 | -0.93(-1.13%) |
Jan 21, 2014 | 83.69 | 83.96 | 81.08 | 82.21 | 2,036,972 | -0.15(-0.18%) |
Jan 17, 2014 | 81.17 | 82.36 | 82.36 | 82.36 | 2,604,700 | +1.21(+1.49%) |
Jan 16, 2014 | 80.21 | 82.11 | 80.09 | 81.15 | 1,971,138 | +0.22(+0.27%) |
Jan 15, 2014 | 81.74 | 83.47 | 79.01 | 80.93 | 2,841,382 | -0.47(-0.58%) |
Jan 14, 2014 | 77.25 | 81.57 | 76.34 | 81.40 | 3,744,923 | +5.56(+7.33%) |
Jan 13, 2014 | 81.94 | 82.08 | 75.27 | 75.84 | 4,421,448 | -6.37(-7.75%) |
Jan 10, 2014 | 78.38 | 82.43 | 77.12 | 82.21 | 3,728,289 | +3.79(+4.83%) |
Jan 09, 2014 | 79.34 | 81.42 | 77.58 | 78.42 | 4,283,811 | +0.00(+0.00%) |
Jan 08, 2014 | 74.11 | 79.89 | 74.11 | 78.42 | 5,578,783 | +5.76(+7.93%) |
Jan 07, 2014 | 72.00 | 73.88 | 71.14 | 72.66 | 2,778,255 | +0.94(+1.31%) |
Jan 06, 2014 | 68.37 | 72.39 | 68.11 | 71.72 | 3,804,200 | +4.06(+6.00%) |
Jan 03, 2014 | 68.00 | 68.63 | 66.47 | 67.66 | 1,621,830 | -0.26(-0.38%) |
Jan 02, 2014 | 68.75 | 69.49 | 66.72 | 67.92 | 1,910,360 | -1.03(-1.49%) |
Dec 31, 2013 | 66.03 | 68.95 | 68.95 | 68.95 | 2,532,500 | +2.94(+4.45%) |
Dec 30, 2013 | 65.60 | 66.37 | 63.63 | 66.01 | 1,618,265 | +0.09(+0.14%) |
Dec 27, 2013 | 68.02 | 68.36 | 65.80 | 65.92 | 1,805,186 | -2.24(-3.29%) |
Dec 26, 2013 | 68.44 | 69.24 | 67.67 | 68.16 | 1,151,911 | +0.33(+0.49%) |
Dec 24, 2013 | 68.10 | 68.75 | 66.77 | 67.83 | 1,006,924 | -0.47(-0.69%) |
Dec 23, 2013 | 68.00 | 68.97 | 67.02 | 68.30 | 1,599,134 | +0.29(+0.43%) |
Dec 20, 2013 | 65.95 | 68.46 | 65.41 | 68.01 | 3,355,588 | +2.52(+3.85%) |
Dec 19, 2013 | 65.00 | 67.69 | 64.68 | 65.49 | 1,906,184 | -0.30(-0.46%) |
Dec 18, 2013 | 66.23 | 66.78 | 63.03 | 65.79 | 3,219,693 | -1.01(-1.51%) |
Dec 17, 2013 | 64.06 | 67.48 | 63.30 | 66.80 | 2,840,836 | +2.66(+4.15%) |
Dec 16, 2013 | 64.35 | 65.37 | 63.61 | 64.14 | 1,493,358 | +0.09(+0.14%) |
Dec 13, 2013 | 64.78 | 65.99 | 63.17 | 64.05 | 1,893,889 | -0.33(-0.51%) |
Dec 12, 2013 | 62.90 | 65.39 | 62.59 | 64.38 | 2,292,857 | +1.28(+2.03%) |
Dec 11, 2013 | 65.75 | 65.99 | 62.53 | 63.10 | 2,214,223 | -2.43(-3.71%) |
Dec 10, 2013 | 62.61 | 65.80 | 62.52 | 65.53 | 2,929,305 | +1.74(+2.73%) |
Dec 09, 2013 | 63.20 | 64.19 | 62.25 | 63.79 | 1,884,117 | +0.93(+1.48%) |
Dec 06, 2013 | 63.24 | 63.68 | 61.50 | 62.86 | 2,343,046 | +0.24(+0.38%) |
Dec 05, 2013 | 62.51 | 63.72 | 61.68 | 62.62 | 2,154,683 | -0.45(-0.71%) |
Dec 04, 2013 | 59.20 | 63.31 | 59.18 | 63.07 | 3,353,143 | +2.80(+4.65%) |
Dec 03, 2013 | 59.16 | 60.37 | 59.30 | 60.27 | 2,115,161 | +0.31(+0.52%) |
Dec 02, 2013 | 60.06 | 60.61 | 58.42 | 59.96 | 3,125,202 | -0.73(-1.20%) |
Nov 29, 2013 | 61.65 | 61.69 | 59.59 | 60.69 | 1,516,134 | -0.85(-1.38%) |
Nov 27, 2013 | 61.79 | 62.97 | 60.60 | 61.54 | 2,455,184 | -0.38(-0.61%) |
Nov 26, 2013 | 58.10 | 62.09 | 57.05 | 61.92 | 4,589,901 | +3.72(+6.39%) |
Nov 25, 2013 | 62.60 | 62.60 | 56.65 | 58.20 | 6,519,214 | -4.19(-6.72%) |
Nov 22, 2013 | 64.07 | 64.90 | 60.75 | 62.39 | 3,026,226 | -1.54(-2.41%) |
Nov 21, 2013 | 62.60 | 64.29 | 62.44 | 63.93 | 1,774,994 | +1.60(+2.57%) |
Nov 20, 2013 | 63.85 | 64.95 | 61.94 | 62.33 | 2,896,980 | -0.73(-1.16%) |
Nov 19, 2013 | 64.50 | 66.20 | 62.75 | 63.06 | 3,911,974 | -1.37(-2.13%) |
Nov 18, 2013 | 70.44 | 71.00 | 64.02 | 64.43 | 4,612,977 | -6.34(-8.96%) |
Nov 15, 2013 | 68.39 | 71.00 | 67.61 | 70.77 | 3,780,222 | +3.52(+5.23%) |
Nov 14, 2013 | 66.49 | 68.28 | 66.00 | 67.25 | 2,360,375 | +2.12(+3.26%) |
Nov 12, 2013 | 63.93 | 66.70 | 63.79 | 65.13 | 3,681,728 | +2.36(+3.76%) |
Nov 11, 2013 | 62.40 | 63.52 | 61.21 | 62.77 | 2,742,772 | -0.61(-0.96%) |
Nov 08, 2013 | 60.45 | 64.03 | 60.42 | 63.38 | 4,877,632 | +1.55(+2.51%) |
Nov 07, 2013 | 66.62 | 67.55 | 61.40 | 61.83 | 6,137,509 | -4.78(-7.18%) |
Nov 06, 2013 | 71.18 | 71.87 | 66.09 | 66.61 | 4,880,577 | -4.52(-6.35%) |
Nov 05, 2013 | 68.65 | 71.39 | 68.11 | 71.13 | 3,078,153 | +1.90(+2.74%) |
Nov 04, 2013 | 67.35 | 69.40 | 65.79 | 69.23 | 3,174,107 | +2.08(+3.10%) |