Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.55 | 41.32 | 40.52 | 40.97 | 1,270,702 | +0.82(+2.04%) |
Oct 30, 2014 | 39.51 | 40.51 | 39.17 | 40.15 | 1,063,935 | +0.34(+0.85%) |
Oct 29, 2014 | 40.08 | 40.08 | 39.49 | 39.81 | 732,509 | -0.34(-0.85%) |
Oct 28, 2014 | 39.41 | 40.52 | 39.02 | 40.15 | 1,018,098 | +1.07(+2.74%) |
Oct 27, 2014 | 39.53 | 39.84 | 38.78 | 39.08 | 1,014,654 | -0.76(-1.91%) |
Oct 24, 2014 | 39.96 | 40.10 | 39.31 | 39.84 | 925,809 | -0.37(-0.92%) |
Oct 23, 2014 | 40.17 | 40.73 | 39.74 | 40.21 | 786,597 | +0.45(+1.13%) |
Oct 22, 2014 | 40.06 | 40.60 | 39.36 | 39.76 | 994,980 | -0.31(-0.77%) |
Oct 21, 2014 | 39.95 | 40.48 | 39.88 | 40.07 | 1,339,052 | +0.36(+0.91%) |
Oct 20, 2014 | 38.83 | 39.95 | 38.79 | 39.71 | 1,107,737 | +0.68(+1.74%) |
Oct 17, 2014 | 39.17 | 39.56 | 38.84 | 39.03 | 1,364,545 | +0.32(+0.83%) |
Oct 16, 2014 | 37.66 | 39.19 | 37.66 | 38.71 | 1,426,229 | +0.32(+0.83%) |
Oct 15, 2014 | 37.35 | 38.76 | 37.01 | 38.39 | 2,694,731 | +0.51(+1.35%) |
Oct 14, 2014 | 37.67 | 38.23 | 36.65 | 37.88 | 1,724,332 | +0.40(+1.07%) |
Oct 13, 2014 | 37.75 | 38.61 | 36.51 | 37.48 | 2,701,693 | -0.04(-0.11%) |
Oct 10, 2014 | 39.44 | 39.89 | 37.26 | 37.52 | 3,000,236 | -2.29(-5.75%) |
Oct 09, 2014 | 40.67 | 40.70 | 39.57 | 39.81 | 1,597,176 | -1.08(-2.64%) |
Oct 08, 2014 | 39.70 | 40.99 | 39.52 | 40.89 | 1,853,134 | +1.07(+2.69%) |
Oct 07, 2014 | 40.65 | 40.94 | 39.76 | 39.82 | 1,449,036 | -0.57(-1.41%) |
Oct 06, 2014 | 40.51 | 41.26 | 39.96 | 40.39 | 1,253,800 | +0.06(+0.15%) |
Oct 03, 2014 | 40.29 | 40.87 | 40.14 | 40.33 | 1,446,550 | +0.35(+0.88%) |
Oct 02, 2014 | 40.00 | 40.81 | 38.67 | 39.98 | 3,234,389 | -0.21(-0.52%) |
Oct 01, 2014 | 41.16 | 41.16 | 39.55 | 40.19 | 2,591,784 | -0.95(-2.31%) |
Sep 30, 2014 | 41.83 | 42.00 | 40.76 | 41.14 | 1,971,058 | -0.76(-1.81%) |
Sep 29, 2014 | 42.20 | 42.41 | 41.50 | 41.90 | 2,301,681 | -1.13(-2.63%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.77 | 43.03 | 723,769 | +0.00(+0.00%) |
Sep 25, 2014 | 44.38 | 44.38 | 42.71 | 43.03 | 1,568,346 | -1.40(-3.15%) |
Sep 24, 2014 | 43.88 | 44.45 | 43.22 | 44.43 | 1,198,162 | +0.82(+1.88%) |
Sep 23, 2014 | 43.31 | 44.22 | 43.10 | 43.61 | 1,085,923 | -0.01(-0.02%) |
Sep 22, 2014 | 44.86 | 44.91 | 43.34 | 43.62 | 2,252,109 | -1.66(-3.67%) |
Sep 19, 2014 | 45.38 | 45.70 | 44.69 | 45.28 | 1,479,314 | -0.10(-0.22%) |
Sep 18, 2014 | 45.39 | 45.85 | 45.13 | 45.38 | 1,077,754 | +0.25(+0.55%) |
Sep 17, 2014 | 45.47 | 45.70 | 45.01 | 45.13 | 1,077,556 | -0.22(-0.49%) |
Sep 16, 2014 | 45.19 | 45.44 | 44.36 | 45.35 | 1,760,840 | +0.03(+0.07%) |
Sep 15, 2014 | 47.81 | 47.99 | 44.85 | 45.32 | 2,615,968 | -2.38(-4.99%) |
Sep 12, 2014 | 48.20 | 49.17 | 47.54 | 47.70 | 2,402,336 | -0.34(-0.71%) |
Sep 11, 2014 | 45.81 | 48.45 | 45.50 | 48.04 | 4,513,566 | +2.03(+4.41%) |
Sep 10, 2014 | 45.71 | 46.02 | 44.86 | 46.01 | 2,049,699 | +0.40(+0.88%) |
Sep 09, 2014 | 45.62 | 46.94 | 45.32 | 45.61 | 2,410,170 | +0.10(+0.22%) |
Sep 08, 2014 | 45.20 | 46.09 | 45.08 | 45.51 | 1,040,229 | +0.29(+0.64%) |
Sep 05, 2014 | 45.05 | 45.39 | 44.77 | 45.22 | 1,204,127 | +0.04(+0.09%) |
Sep 04, 2014 | 45.60 | 45.84 | 45.08 | 45.18 | 1,102,458 | +0.01(+0.02%) |
Sep 03, 2014 | 46.07 | 46.27 | 45.08 | 45.17 | 1,146,978 | -0.55(-1.20%) |
Sep 02, 2014 | 46.21 | 46.65 | 45.67 | 45.72 | 1,528,923 | -0.46(-1.00%) |
Aug 29, 2014 | 45.79 | 46.18 | 46.18 | 46.18 | 1,225,200 | +0.50(+1.09%) |
Aug 28, 2014 | 45.64 | 46.06 | 45.23 | 45.68 | 1,533,548 | -0.04(-0.09%) |
Aug 27, 2014 | 46.97 | 46.97 | 45.57 | 45.72 | 1,770,323 | -0.90(-1.93%) |
Aug 26, 2014 | 46.78 | 47.00 | 46.30 | 46.62 | 1,187,550 | -0.17(-0.36%) |
Aug 25, 2014 | 46.65 | 46.95 | 46.10 | 46.79 | 1,529,951 | +0.25(+0.54%) |
Aug 22, 2014 | 47.26 | 47.26 | 46.17 | 46.54 | 1,934,409 | -0.58(-1.23%) |
Aug 21, 2014 | 48.52 | 48.60 | 47.10 | 47.12 | 2,086,990 | -1.48(-3.05%) |
Aug 20, 2014 | 49.08 | 49.08 | 48.39 | 48.60 | 1,343,521 | -0.65(-1.32%) |
Aug 19, 2014 | 49.43 | 50.16 | 48.96 | 49.25 | 1,258,548 | -0.25(-0.51%) |
Aug 18, 2014 | 49.74 | 49.93 | 49.32 | 49.50 | 1,699,178 | +0.37(+0.75%) |
Aug 15, 2014 | 50.01 | 51.50 | 48.74 | 49.13 | 6,849,355 | +1.31(+2.74%) |
Aug 14, 2014 | 48.03 | 48.43 | 47.34 | 47.82 | 2,471,873 | -0.18(-0.37%) |
Aug 13, 2014 | 48.03 | 48.75 | 47.79 | 48.00 | 1,365,636 | +0.14(+0.29%) |
Aug 12, 2014 | 48.14 | 48.38 | 47.68 | 47.86 | 1,092,464 | -0.37(-0.77%) |
Aug 11, 2014 | 47.81 | 48.98 | 47.72 | 48.23 | 1,545,314 | +0.67(+1.41%) |
Aug 08, 2014 | 47.00 | 47.62 | 46.88 | 47.56 | 999,122 | +0.63(+1.34%) |
Aug 07, 2014 | 47.40 | 47.65 | 46.83 | 46.93 | 967,343 | -0.46(-0.97%) |
Aug 06, 2014 | 46.57 | 47.99 | 46.50 | 47.39 | 1,159,238 | +0.27(+0.57%) |
Aug 05, 2014 | 47.71 | 47.71 | 46.55 | 47.12 | 1,510,678 | -0.53(-1.11%) |
Aug 04, 2014 | 46.87 | 47.97 | 46.63 | 47.65 | 1,823,091 | +1.12(+2.41%) |
Aug 01, 2014 | 48.21 | 48.68 | 46.36 | 46.53 | 3,329,111 | -1.86(-3.84%) |
Jul 31, 2014 | 49.83 | 49.83 | 48.06 | 48.39 | 1,861,797 | -2.06(-4.08%) |
Jul 30, 2014 | 50.53 | 50.99 | 49.80 | 50.45 | 1,570,146 | +0.39(+0.78%) |
Jul 29, 2014 | 49.54 | 51.14 | 49.16 | 50.06 | 2,163,350 | +0.93(+1.89%) |
Jul 28, 2014 | 49.48 | 49.99 | 48.71 | 49.13 | 1,374,766 | -0.47(-0.95%) |
Jul 25, 2014 | 49.60 | 50.07 | 49.08 | 49.60 | 1,431,408 | +0.15(+0.30%) |
Jul 24, 2014 | 49.84 | 50.40 | 48.85 | 49.45 | 1,541,786 | -0.19(-0.38%) |
Jul 23, 2014 | 49.89 | 49.90 | 48.87 | 49.64 | 1,774,528 | +0.57(+1.16%) |
Jul 22, 2014 | 48.62 | 50.08 | 48.34 | 49.07 | 2,331,293 | +1.09(+2.27%) |
Jul 21, 2014 | 47.00 | 48.93 | 46.73 | 47.98 | 2,517,656 | +1.23(+2.63%) |
Jul 18, 2014 | 46.42 | 46.97 | 46.25 | 46.75 | 1,654,776 | +0.20(+0.43%) |
Jul 17, 2014 | 46.17 | 47.75 | 46.01 | 46.55 | 1,581,684 | -0.22(-0.47%) |
Jul 16, 2014 | 47.24 | 47.70 | 46.30 | 46.77 | 1,364,764 | -0.02(-0.04%) |
Jul 15, 2014 | 46.87 | 47.48 | 45.88 | 46.79 | 1,729,905 | -0.35(-0.74%) |
Jul 14, 2014 | 47.16 | 47.78 | 46.96 | 47.14 | 1,308,058 | +0.47(+1.01%) |
Jul 11, 2014 | 46.39 | 47.30 | 46.11 | 46.67 | 1,370,809 | +0.28(+0.60%) |
Jul 10, 2014 | 45.70 | 46.61 | 44.86 | 46.39 | 1,958,316 | -0.31(-0.66%) |
Jul 09, 2014 | 46.75 | 47.23 | 45.75 | 46.70 | 1,538,823 | +0.10(+0.21%) |
Jul 08, 2014 | 48.87 | 49.08 | 46.03 | 46.60 | 4,065,623 | -2.63(-5.34%) |
Jul 07, 2014 | 50.70 | 51.00 | 48.62 | 49.23 | 2,507,670 | -1.47(-2.90%) |
Jul 03, 2014 | 51.34 | 50.70 | 50.70 | 50.70 | 1,796,200 | -0.01(-0.02%) |
Jul 02, 2014 | 50.50 | 52.77 | 50.32 | 50.71 | 3,775,858 | +0.81(+1.62%) |
Jul 01, 2014 | 50.28 | 50.74 | 49.60 | 49.90 | 2,669,576 | +0.13(+0.26%) |
Jun 30, 2014 | 47.80 | 51.50 | 47.80 | 49.77 | 4,265,210 | +1.91(+3.99%) |
Jun 27, 2014 | 48.27 | 48.41 | 47.35 | 47.86 | 1,153,860 | -0.29(-0.60%) |
Jun 26, 2014 | 49.05 | 49.05 | 47.87 | 48.15 | 1,633,527 | -0.53(-1.09%) |
Jun 25, 2014 | 48.70 | 49.64 | 48.02 | 48.68 | 2,775,862 | +0.13(+0.27%) |
Jun 24, 2014 | 45.75 | 49.30 | 45.37 | 48.55 | 5,870,533 | +3.01(+6.61%) |
Jun 23, 2014 | 44.89 | 45.95 | 44.75 | 45.54 | 1,642,941 | +0.49(+1.09%) |
Jun 20, 2014 | 45.70 | 45.90 | 44.57 | 45.05 | 2,136,960 | -0.50(-1.10%) |
Jun 19, 2014 | 46.81 | 47.27 | 45.48 | 45.55 | 1,974,728 | -1.17(-2.50%) |
Jun 18, 2014 | 46.28 | 46.95 | 45.62 | 46.72 | 2,268,454 | +0.71(+1.54%) |
Jun 17, 2014 | 45.03 | 46.41 | 44.90 | 46.01 | 1,938,764 | +1.02(+2.27%) |
Jun 16, 2014 | 45.50 | 45.50 | 44.79 | 44.99 | 1,296,399 | -0.37(-0.82%) |
Jun 13, 2014 | 46.25 | 46.50 | 45.15 | 45.36 | 1,706,362 | -0.52(-1.13%) |
Jun 12, 2014 | 46.94 | 47.77 | 45.53 | 45.88 | 2,833,201 | -0.51(-1.10%) |
Jun 11, 2014 | 45.00 | 47.33 | 45.00 | 46.39 | 2,637,466 | +1.08(+2.38%) |
Jun 10, 2014 | 45.88 | 45.95 | 44.88 | 45.31 | 1,632,622 | +0.49(+1.09%) |
Jun 06, 2014 | 44.88 | 45.41 | 44.67 | 44.82 | 1,174,970 | -0.03(-0.07%) |
Jun 05, 2014 | 44.43 | 45.59 | 43.73 | 44.85 | 1,869,149 | +0.61(+1.38%) |
Jun 04, 2014 | 44.09 | 44.44 | 43.53 | 44.24 | 2,299,105 | -0.04(-0.09%) |
Jun 03, 2014 | 44.44 | 44.74 | 43.40 | 44.28 | 3,029,671 | +0.11(+0.25%) |
Jun 02, 2014 | 44.71 | 45.15 | 43.88 | 44.17 | 1,794,398 | -0.64(-1.43%) |
May 30, 2014 | 46.65 | 46.84 | 44.63 | 44.81 | 2,424,457 | -1.83(-3.92%) |
May 29, 2014 | 45.24 | 47.60 | 44.85 | 46.64 | 3,372,836 | +1.57(+3.48%) |
May 28, 2014 | 46.29 | 46.44 | 44.71 | 45.07 | 2,171,700 | -0.72(-1.57%) |
May 27, 2014 | 46.56 | 46.70 | 45.25 | 45.79 | 2,551,873 | -0.74(-1.59%) |
May 23, 2014 | 43.13 | 46.53 | 46.53 | 46.53 | 9,248,300 | +3.26(+7.53%) |
May 22, 2014 | 46.16 | 46.69 | 43.03 | 43.27 | 8,743,023 | -4.59(-9.59%) |
May 21, 2014 | 47.87 | 47.91 | 46.85 | 47.86 | 3,351,999 | +0.61(+1.29%) |
May 20, 2014 | 47.50 | 48.30 | 47.15 | 47.25 | 2,103,835 | -0.64(-1.34%) |
May 19, 2014 | 47.29 | 47.98 | 47.19 | 47.89 | 1,568,975 | +0.21(+0.44%) |
May 16, 2014 | 47.66 | 47.98 | 46.73 | 47.68 | 1,651,921 | +0.16(+0.34%) |
May 15, 2014 | 47.70 | 47.80 | 46.44 | 47.52 | 2,955,116 | -0.25(-0.52%) |
May 14, 2014 | 47.83 | 48.60 | 47.50 | 47.77 | 1,958,126 | -0.51(-1.06%) |
May 13, 2014 | 49.19 | 49.25 | 47.65 | 48.28 | 2,183,169 | -0.35(-0.72%) |
May 12, 2014 | 48.65 | 49.10 | 48.20 | 48.63 | 2,052,024 | +0.56(+1.16%) |
May 09, 2014 | 47.30 | 48.74 | 47.15 | 48.07 | 1,758,208 | +0.69(+1.46%) |
May 08, 2014 | 47.29 | 48.49 | 46.93 | 47.38 | 2,374,395 | -0.02(-0.04%) |
May 07, 2014 | 47.47 | 47.88 | 45.69 | 47.40 | 5,039,138 | -0.08(-0.17%) |
May 06, 2014 | 48.01 | 48.79 | 47.36 | 47.48 | 2,228,831 | -0.46(-0.96%) |
May 05, 2014 | 46.54 | 48.04 | 46.50 | 47.94 | 3,539,832 | -0.21(-0.44%) |
May 02, 2014 | 48.93 | 49.29 | 47.80 | 48.15 | 1,943,477 | -0.38(-0.78%) |
May 01, 2014 | 48.01 | 49.75 | 47.80 | 48.53 | 2,226,856 | +0.73(+1.53%) |
Apr 30, 2014 | 48.00 | 48.00 | 46.54 | 47.80 | 4,370,883 | -0.75(-1.54%) |
Apr 29, 2014 | 48.19 | 49.54 | 47.55 | 48.55 | 3,071,225 | +0.65(+1.36%) |
Apr 28, 2014 | 48.33 | 48.91 | 46.25 | 47.90 | 4,046,344 | -0.25(-0.52%) |
Apr 25, 2014 | 50.49 | 50.97 | 48.07 | 48.15 | 5,557,930 | -3.49(-6.76%) |
Apr 24, 2014 | 51.00 | 51.95 | 48.88 | 51.64 | 8,369,930 | -1.63(-3.06%) |
Apr 23, 2014 | 55.47 | 55.49 | 52.59 | 53.27 | 4,808,427 | -2.58(-4.62%) |
Apr 22, 2014 | 56.50 | 57.29 | 55.40 | 55.85 | 3,920,036 | -0.17(-0.30%) |
Apr 21, 2014 | 56.54 | 57.00 | 55.27 | 56.02 | 4,323,652 | -0.53(-0.94%) |
Apr 17, 2014 | 53.25 | 56.55 | 56.55 | 56.55 | 12,713,300 | +3.56(+6.72%) |
Apr 16, 2014 | 54.27 | 54.39 | 51.76 | 52.99 | 3,186,020 | -0.10(-0.19%) |
Apr 15, 2014 | 52.50 | 53.40 | 49.60 | 53.09 | 4,916,295 | +0.66(+1.26%) |
Apr 14, 2014 | 53.75 | 53.97 | 51.87 | 52.43 | 2,927,421 | -0.03(-0.06%) |
Apr 11, 2014 | 54.18 | 55.30 | 52.18 | 52.46 | 5,092,542 | -0.72(-1.35%) |
Apr 10, 2014 | 57.50 | 57.53 | 52.36 | 53.18 | 5,159,656 | -3.67(-6.46%) |
Apr 09, 2014 | 55.94 | 56.89 | 54.65 | 56.85 | 2,871,103 | +1.55(+2.80%) |
Apr 08, 2014 | 53.50 | 56.12 | 53.42 | 55.30 | 3,520,770 | +1.71(+3.19%) |
Apr 07, 2014 | 56.00 | 56.36 | 52.51 | 53.59 | 5,595,076 | -2.77(-4.91%) |
Apr 04, 2014 | 59.75 | 59.96 | 56.13 | 56.36 | 5,203,711 | -2.96(-4.99%) |
Apr 03, 2014 | 61.62 | 62.09 | 58.94 | 59.32 | 3,298,857 | -2.43(-3.94%) |
Apr 02, 2014 | 62.91 | 63.75 | 61.00 | 61.75 | 3,151,305 | +0.22(+0.36%) |
Apr 01, 2014 | 61.32 | 62.22 | 61.00 | 61.53 | 2,875,097 | +1.12(+1.85%) |
Mar 31, 2014 | 61.29 | 61.78 | 60.17 | 60.41 | 3,492,066 | +1.46(+2.48%) |
Mar 28, 2014 | 60.84 | 61.28 | 58.36 | 58.95 | 3,649,805 | -0.95(-1.59%) |
Mar 27, 2014 | 59.90 | 60.10 | 57.13 | 59.90 | 5,905,646 | +0.27(+0.45%) |
Mar 26, 2014 | 62.84 | 62.97 | 59.57 | 59.63 | 5,380,416 | -2.29(-3.70%) |
Mar 25, 2014 | 65.02 | 65.30 | 61.83 | 61.92 | 5,699,782 | -2.24(-3.49%) |
Mar 24, 2014 | 66.86 | 66.86 | 62.82 | 64.16 | 4,952,384 | -1.97(-2.98%) |
Mar 21, 2014 | 66.83 | 66.97 | 65.64 | 66.13 | 3,582,708 | +0.26(+0.39%) |
Mar 20, 2014 | 66.64 | 66.70 | 65.43 | 65.87 | 3,494,759 | -1.24(-1.85%) |
Mar 19, 2014 | 67.31 | 68.40 | 66.07 | 67.11 | 3,246,205 | -0.22(-0.33%) |
Mar 18, 2014 | 68.18 | 68.64 | 65.25 | 67.33 | 5,146,118 | -1.50(-2.18%) |
Mar 17, 2014 | 70.85 | 71.19 | 67.69 | 68.83 | 7,862,037 | +4.24(+6.56%) |
Mar 14, 2014 | 66.02 | 66.11 | 62.65 | 64.59 | 4,989,493 | -1.11(-1.69%) |
Mar 13, 2014 | 70.39 | 70.39 | 65.11 | 65.70 | 5,686,408 | -3.30(-4.78%) |
Mar 12, 2014 | 68.44 | 69.09 | 66.25 | 69.00 | 3,309,738 | +0.31(+0.45%) |
Mar 11, 2014 | 70.81 | 71.67 | 68.53 | 68.69 | 2,758,347 | -1.84(-2.61%) |
Mar 10, 2014 | 72.15 | 72.44 | 69.80 | 70.53 | 2,587,372 | -1.88(-2.60%) |
Mar 07, 2014 | 75.42 | 76.13 | 71.77 | 72.41 | 5,127,606 | -1.03(-1.40%) |
Mar 06, 2014 | 68.11 | 74.62 | 68.10 | 73.44 | 9,341,953 | +5.76(+8.51%) |
Mar 05, 2014 | 67.01 | 68.22 | 66.88 | 67.68 | 2,263,112 | +0.76(+1.14%) |
Mar 04, 2014 | 68.35 | 68.92 | 66.87 | 66.92 | 3,260,189 | -0.37(-0.55%) |
Mar 03, 2014 | 66.81 | 67.48 | 65.52 | 67.29 | 4,050,869 | -1.04(-1.52%) |
Feb 28, 2014 | 68.65 | 69.85 | 67.40 | 68.33 | 3,300,874 | +0.22(+0.32%) |
Feb 27, 2014 | 71.17 | 71.93 | 68.00 | 68.11 | 5,063,552 | -2.41(-3.42%) |
Feb 26, 2014 | 69.70 | 70.76 | 69.70 | 70.52 | 3,836,409 | +1.54(+2.23%) |
Feb 25, 2014 | 72.50 | 72.79 | 68.14 | 68.98 | 9,446,129 | -7.10(-9.33%) |
Feb 24, 2014 | 77.73 | 77.89 | 74.60 | 76.08 | 6,187,395 | +3.13(+4.29%) |
Feb 21, 2014 | 73.93 | 74.20 | 72.58 | 72.95 | 2,563,096 | -0.93(-1.26%) |
Feb 20, 2014 | 73.41 | 74.30 | 72.00 | 73.88 | 2,150,833 | +0.87(+1.19%) |
Feb 19, 2014 | 73.90 | 74.83 | 72.87 | 73.01 | 2,668,785 | -0.42(-0.57%) |
Feb 18, 2014 | 72.10 | 74.44 | 71.57 | 73.43 | 4,659,325 | +3.43(+4.90%) |
Feb 14, 2014 | 71.12 | 70.00 | 70.00 | 70.00 | 1,985,500 | -0.50(-0.71%) |
Feb 13, 2014 | 68.00 | 70.95 | 67.35 | 70.50 | 2,829,634 | +2.21(+3.24%) |
Feb 12, 2014 | 68.31 | 69.38 | 68.00 | 68.29 | 1,647,386 | +0.32(+0.47%) |
Feb 11, 2014 | 69.37 | 69.66 | 67.54 | 67.97 | 2,293,017 | -0.71(-1.03%) |
Feb 10, 2014 | 67.84 | 69.50 | 67.72 | 68.68 | 2,394,874 | +1.56(+2.32%) |
Feb 07, 2014 | 66.60 | 68.00 | 66.19 | 67.12 | 3,029,259 | +1.71(+2.61%) |
Feb 06, 2014 | 65.53 | 66.83 | 65.05 | 65.41 | 2,367,010 | +0.52(+0.80%) |
Feb 05, 2014 | 65.04 | 66.63 | 63.02 | 64.89 | 2,581,820 | -0.79(-1.20%) |
Feb 04, 2014 | 64.72 | 66.53 | 64.09 | 65.68 | 3,074,581 | +1.91(+3.00%) |
Feb 03, 2014 | 65.24 | 67.05 | 62.85 | 63.77 | 3,115,080 | -1.42(-2.18%) |
Jan 31, 2014 | 66.41 | 66.84 | 65.00 | 65.19 | 3,282,696 | -1.92(-2.86%) |
Jan 30, 2014 | 68.65 | 69.30 | 67.00 | 67.11 | 3,206,102 | +0.27(+0.40%) |
Jan 29, 2014 | 71.44 | 71.48 | 66.20 | 66.84 | 3,937,922 | -5.00(-6.96%) |
Jan 28, 2014 | 71.50 | 72.94 | 71.49 | 71.84 | 2,798,270 | +1.86(+2.66%) |
Jan 27, 2014 | 70.94 | 70.98 | 67.31 | 69.98 | 3,344,457 | -0.05(-0.07%) |
Jan 24, 2014 | 71.58 | 72.21 | 69.16 | 70.03 | 4,207,706 | -2.48(-3.42%) |
Jan 23, 2014 | 74.81 | 74.98 | 72.17 | 72.51 | 6,816,871 | -4.56(-5.92%) |
Jan 22, 2014 | 77.11 | 77.45 | 76.50 | 77.07 | 2,510,702 | +0.74(+0.97%) |
Jan 21, 2014 | 76.39 | 77.99 | 75.66 | 76.33 | 4,185,751 | +1.31(+1.75%) |
Jan 17, 2014 | 78.13 | 75.02 | 75.02 | 75.02 | 8,335,400 | -5.56(-6.90%) |
Jan 16, 2014 | 82.83 | 83.34 | 80.26 | 80.58 | 5,176,509 | -4.02(-4.75%) |
Jan 15, 2014 | 84.99 | 86.39 | 83.33 | 84.60 | 2,051,297 | -0.39(-0.46%) |
Jan 14, 2014 | 84.99 | 85.25 | 82.86 | 84.99 | 1,455,709 | +1.92(+2.31%) |
Jan 13, 2014 | 85.99 | 87.50 | 82.05 | 83.07 | 1,838,634 | -2.65(-3.09%) |
Jan 10, 2014 | 85.44 | 86.86 | 84.36 | 85.72 | 1,467,527 | +0.76(+0.89%) |
Jan 09, 2014 | 89.10 | 89.79 | 84.41 | 84.96 | 3,155,055 | -4.00(-4.50%) |
Jan 08, 2014 | 88.07 | 89.48 | 87.32 | 88.96 | 2,291,286 | +1.66(+1.90%) |
Jan 07, 2014 | 85.17 | 87.85 | 84.68 | 87.30 | 2,884,635 | +2.95(+3.50%) |
Jan 06, 2014 | 83.00 | 85.47 | 82.75 | 84.35 | 2,609,349 | +1.67(+2.02%) |
Jan 03, 2014 | 84.79 | 85.16 | 82.36 | 82.68 | 1,463,950 | -2.09(-2.47%) |
Jan 02, 2014 | 83.95 | 85.18 | 83.38 | 84.77 | 1,562,942 | +0.52(+0.62%) |
Dec 31, 2013 | 82.32 | 84.25 | 84.25 | 84.25 | 1,698,700 | +2.04(+2.48%) |
Dec 30, 2013 | 82.50 | 83.09 | 80.60 | 82.21 | 1,633,182 | -0.43(-0.52%) |
Dec 27, 2013 | 79.54 | 83.48 | 78.90 | 82.64 | 3,231,265 | +3.42(+4.32%) |
Dec 26, 2013 | 79.98 | 81.01 | 78.94 | 79.22 | 906,432 | -0.54(-0.68%) |
Dec 24, 2013 | 80.00 | 80.54 | 78.91 | 79.76 | 612,437 | -0.33(-0.41%) |
Dec 23, 2013 | 80.50 | 81.09 | 79.21 | 80.09 | 1,365,521 | +0.18(+0.23%) |
Dec 20, 2013 | 80.51 | 80.51 | 78.64 | 79.91 | 1,472,974 | +0.20(+0.25%) |
Dec 19, 2013 | 78.00 | 80.42 | 77.50 | 79.71 | 1,254,948 | +0.87(+1.10%) |
Dec 18, 2013 | 77.50 | 79.08 | 76.91 | 78.84 | 1,686,429 | +1.52(+1.97%) |
Dec 17, 2013 | 76.60 | 78.57 | 76.52 | 77.32 | 1,348,068 | +0.65(+0.85%) |
Dec 16, 2013 | 78.80 | 79.28 | 76.44 | 76.67 | 2,098,224 | -1.72(-2.19%) |
Dec 13, 2013 | 79.45 | 79.89 | 78.37 | 78.39 | 1,981,506 | -0.80(-1.01%) |
Dec 12, 2013 | 78.55 | 80.75 | 78.34 | 79.19 | 2,465,201 | +0.68(+0.87%) |
Dec 11, 2013 | 80.92 | 81.32 | 78.13 | 78.51 | 2,649,920 | -2.44(-3.01%) |
Dec 10, 2013 | 75.80 | 81.98 | 75.60 | 80.95 | 5,779,847 | +5.12(+6.75%) |
Dec 09, 2013 | 76.95 | 78.28 | 75.50 | 75.83 | 2,112,333 | -1.48(-1.91%) |
Dec 06, 2013 | 80.58 | 80.85 | 77.02 | 77.31 | 0 | -2.30(-2.89%) |
Dec 05, 2013 | 79.88 | 80.45 | 78.72 | 79.61 | 0 | -0.36(-0.45%) |
Dec 04, 2013 | 76.27 | 79.97 | 76.27 | 79.97 | 0 | +2.97(+3.86%) |
Dec 03, 2013 | 76.75 | 77.75 | 76.17 | 77.00 | 0 | -0.69(-0.89%) |
Dec 02, 2013 | 77.10 | 78.26 | 75.78 | 77.69 | 0 | +0.62(+0.80%) |
Nov 29, 2013 | 77.67 | 78.34 | 76.21 | 77.07 | 0 | -0.59(-0.76%) |
Nov 27, 2013 | 76.51 | 78.99 | 76.51 | 77.66 | 0 | +0.94(+1.23%) |
Nov 26, 2013 | 74.96 | 76.99 | 73.35 | 76.72 | 0 | +1.89(+2.53%) |
Nov 25, 2013 | 77.70 | 78.58 | 74.61 | 74.83 | 0 | -2.87(-3.69%) |
Nov 22, 2013 | 78.50 | 79.79 | 77.17 | 77.70 | 0 | -0.80(-1.02%) |
Nov 21, 2013 | 78.83 | 79.42 | 78.16 | 78.50 | 1,834,000 | +0.04(+0.05%) |
Nov 20, 2013 | 80.15 | 81.12 | 78.00 | 78.46 | 2,189,732 | -0.94(-1.18%) |
Nov 19, 2013 | 82.77 | 83.31 | 79.02 | 79.40 | 0 | -3.21(-3.89%) |
Nov 18, 2013 | 85.28 | 88.47 | 82.25 | 82.61 | 0 | -2.44(-2.87%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.12 | 85.05 | 0 | -0.26(-0.30%) |
Nov 14, 2013 | 84.87 | 85.43 | 83.00 | 85.31 | 3,911,494 | +0.76(+0.90%) |
Nov 13, 2013 | 83.02 | 86.69 | 81.01 | 84.55 | 11,784,603 | +8.64(+11.38%) |
Nov 12, 2013 | 78.28 | 78.93 | 75.09 | 75.91 | 4,339,924 | -1.67(-2.15%) |
Nov 11, 2013 | 76.30 | 78.30 | 75.08 | 77.58 | 3,335,950 | +1.54(+2.03%) |
Nov 08, 2013 | 77.67 | 78.26 | 74.58 | 76.04 | 0 | -2.06(-2.64%) |
Nov 07, 2013 | 81.97 | 82.00 | 76.16 | 78.10 | 5,403,372 | -3.04(-3.75%) |
Nov 06, 2013 | 82.40 | 84.44 | 79.88 | 81.14 | 0 | -0.51(-0.62%) |
Nov 05, 2013 | 82.09 | 82.46 | 79.69 | 81.65 | 2,783,543 | -0.79(-0.96%) |
Nov 04, 2013 | 82.62 | 83.20 | 81.35 | 82.44 | 1,735,956 | +0.10(+0.12%) |