Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.03 | 62.20 | 59.11 | 59.66 | 828,432 | +0.50(+0.85%) |
Oct 30, 2014 | 57.08 | 59.29 | 56.59 | 59.16 | 583,667 | +1.92(+3.35%) |
Oct 29, 2014 | 58.97 | 59.05 | 56.92 | 57.24 | 613,398 | -1.81(-3.07%) |
Oct 28, 2014 | 56.07 | 59.92 | 55.95 | 59.05 | 1,293,404 | +3.35(+6.01%) |
Oct 27, 2014 | 55.31 | 55.87 | 55.58 | 55.70 | 585,710 | +0.12(+0.22%) |
Oct 24, 2014 | 53.73 | 55.85 | 53.41 | 55.58 | 669,021 | +1.53(+2.83%) |
Oct 23, 2014 | 52.16 | 54.54 | 51.95 | 54.05 | 814,907 | +2.61(+5.07%) |
Oct 22, 2014 | 50.74 | 52.13 | 49.43 | 51.44 | 717,556 | +0.35(+0.69%) |
Oct 21, 2014 | 49.77 | 51.50 | 48.91 | 51.09 | 1,437,356 | +1.75(+3.55%) |
Oct 20, 2014 | 48.08 | 49.65 | 48.08 | 49.34 | 475,598 | +0.83(+1.71%) |
Oct 17, 2014 | 47.98 | 49.37 | 47.25 | 48.51 | 819,961 | +1.75(+3.74%) |
Oct 16, 2014 | 42.94 | 47.38 | 42.23 | 46.76 | 919,518 | +2.54(+5.74%) |
Oct 15, 2014 | 42.12 | 44.54 | 40.66 | 44.22 | 749,936 | +1.37(+3.20%) |
Oct 14, 2014 | 43.09 | 44.66 | 41.60 | 42.85 | 616,086 | +0.10(+0.23%) |
Oct 13, 2014 | 44.45 | 46.03 | 41.94 | 42.75 | 835,247 | -1.92(-4.30%) |
Oct 10, 2014 | 47.52 | 48.43 | 44.49 | 44.67 | 916,114 | -2.83(-5.96%) |
Oct 09, 2014 | 48.00 | 48.59 | 46.60 | 47.50 | 717,231 | -0.27(-0.57%) |
Oct 08, 2014 | 46.77 | 47.81 | 45.32 | 47.77 | 615,521 | +0.99(+2.12%) |
Oct 07, 2014 | 47.02 | 48.05 | 46.00 | 46.78 | 563,714 | -0.59(-1.25%) |
Oct 06, 2014 | 48.79 | 49.46 | 47.30 | 47.37 | 728,387 | -1.43(-2.93%) |
Oct 03, 2014 | 48.55 | 49.16 | 47.90 | 48.80 | 580,230 | +0.79(+1.65%) |
Oct 02, 2014 | 46.25 | 48.24 | 45.88 | 48.01 | 906,851 | +1.64(+3.54%) |
Oct 01, 2014 | 45.30 | 46.57 | 44.66 | 46.37 | 910,294 | +1.01(+2.23%) |
Sep 30, 2014 | 47.74 | 48.16 | 44.89 | 45.36 | 1,176,771 | -2.72(-5.66%) |
Sep 29, 2014 | 43.70 | 49.30 | 43.53 | 48.08 | 2,350,973 | +5.59(+13.16%) |
Sep 26, 2014 | 40.11 | 42.69 | 40.11 | 42.49 | 605,507 | +2.47(+6.17%) |
Sep 25, 2014 | 41.50 | 41.88 | 39.45 | 40.02 | 943,917 | -1.81(-4.33%) |
Sep 24, 2014 | 41.71 | 42.16 | 41.32 | 41.83 | 382,215 | +0.25(+0.60%) |
Sep 23, 2014 | 41.84 | 42.97 | 40.99 | 41.58 | 1,184,105 | -0.69(-1.63%) |
Sep 22, 2014 | 44.05 | 44.05 | 41.42 | 42.27 | 916,071 | -2.27(-5.10%) |
Sep 19, 2014 | 45.47 | 45.82 | 43.66 | 44.54 | 820,893 | -0.81(-1.79%) |
Sep 18, 2014 | 46.14 | 46.41 | 44.50 | 45.35 | 661,934 | -0.66(-1.43%) |
Sep 17, 2014 | 45.36 | 46.48 | 44.20 | 46.01 | 807,714 | +1.97(+4.47%) |
Sep 16, 2014 | 44.03 | 44.37 | 43.39 | 44.04 | 468,396 | -0.21(-0.47%) |
Sep 15, 2014 | 46.00 | 46.00 | 43.52 | 44.25 | 609,661 | -1.83(-3.97%) |
Sep 12, 2014 | 45.93 | 46.46 | 45.31 | 46.08 | 465,602 | +0.00(+0.00%) |
Sep 11, 2014 | 45.48 | 46.49 | 44.50 | 46.08 | 1,231,162 | +0.53(+1.16%) |
Sep 10, 2014 | 43.65 | 45.70 | 43.25 | 45.55 | 883,029 | +1.65(+3.76%) |
Sep 09, 2014 | 43.57 | 45.18 | 42.98 | 43.90 | 1,048,724 | +0.08(+0.18%) |
Sep 08, 2014 | 43.25 | 44.00 | 42.80 | 43.82 | 844,352 | +0.48(+1.11%) |
Sep 05, 2014 | 43.74 | 44.01 | 41.78 | 43.34 | 1,331,751 | -0.67(-1.52%) |
Sep 04, 2014 | 45.14 | 45.15 | 43.49 | 44.01 | 1,794,228 | -0.99(-2.20%) |
Sep 03, 2014 | 46.11 | 46.75 | 44.01 | 45.00 | 1,972,342 | -3.30(-6.83%) |
Sep 02, 2014 | 48.09 | 49.53 | 47.61 | 48.30 | 647,906 | +0.74(+1.56%) |
Aug 29, 2014 | 47.68 | 47.56 | 47.56 | 47.56 | 388,800 | -0.19(-0.40%) |
Aug 28, 2014 | 48.42 | 49.49 | 47.19 | 47.75 | 528,959 | -0.86(-1.77%) |
Aug 27, 2014 | 49.79 | 50.87 | 48.27 | 48.61 | 704,836 | -1.28(-2.57%) |
Aug 26, 2014 | 46.82 | 50.32 | 46.68 | 49.89 | 1,164,626 | +3.21(+6.88%) |
Aug 25, 2014 | 43.87 | 46.73 | 43.79 | 46.68 | 1,013,113 | +2.86(+6.53%) |
Aug 22, 2014 | 41.98 | 43.87 | 41.66 | 43.82 | 519,353 | +1.88(+4.48%) |
Aug 21, 2014 | 43.60 | 43.98 | 41.84 | 41.94 | 562,899 | -1.66(-3.81%) |
Aug 20, 2014 | 43.28 | 43.79 | 42.80 | 43.60 | 495,246 | +0.06(+0.14%) |
Aug 19, 2014 | 44.16 | 44.16 | 42.60 | 43.54 | 282,180 | -0.47(-1.07%) |
Aug 18, 2014 | 44.23 | 44.48 | 43.69 | 44.01 | 341,862 | -0.21(-0.47%) |
Aug 15, 2014 | 43.71 | 44.56 | 43.35 | 44.22 | 595,124 | +0.89(+2.05%) |
Aug 14, 2014 | 42.75 | 43.48 | 42.36 | 43.33 | 541,840 | +0.59(+1.38%) |
Aug 13, 2014 | 42.01 | 44.04 | 42.01 | 42.74 | 796,700 | +0.85(+2.03%) |
Aug 12, 2014 | 41.41 | 42.08 | 41.08 | 41.89 | 439,991 | +0.28(+0.67%) |
Aug 11, 2014 | 40.99 | 42.27 | 40.00 | 41.61 | 670,455 | +0.73(+1.79%) |
Aug 08, 2014 | 37.35 | 42.07 | 37.02 | 40.88 | 1,380,662 | +4.00(+10.85%) |
Aug 07, 2014 | 37.40 | 37.51 | 36.31 | 36.88 | 331,536 | -0.41(-1.10%) |
Aug 06, 2014 | 36.98 | 38.00 | 36.59 | 37.29 | 417,920 | +0.14(+0.38%) |
Aug 05, 2014 | 35.76 | 38.01 | 35.52 | 37.15 | 518,861 | +0.91(+2.51%) |
Aug 04, 2014 | 37.17 | 37.35 | 35.33 | 36.24 | 596,407 | -0.56(-1.52%) |
Aug 01, 2014 | 36.31 | 37.35 | 35.71 | 36.80 | 708,136 | +0.35(+0.96%) |
Jul 31, 2014 | 38.07 | 38.44 | 36.37 | 36.45 | 528,699 | -2.03(-5.28%) |
Jul 30, 2014 | 39.52 | 39.75 | 38.39 | 38.48 | 364,438 | -0.52(-1.33%) |
Jul 29, 2014 | 36.70 | 39.11 | 36.70 | 39.00 | 382,916 | +2.39(+6.53%) |
Jul 28, 2014 | 37.63 | 37.86 | 36.28 | 36.61 | 369,767 | -1.07(-2.84%) |
Jul 25, 2014 | 36.68 | 37.77 | 36.50 | 37.68 | 274,618 | +0.67(+1.81%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.02 | 37.01 | 693,905 | +0.16(+0.43%) |
Jul 23, 2014 | 36.69 | 37.30 | 35.91 | 36.85 | 855,446 | +0.49(+1.35%) |
Jul 22, 2014 | 37.46 | 37.57 | 36.25 | 36.36 | 464,560 | -1.03(-2.75%) |
Jul 21, 2014 | 37.40 | 37.70 | 36.69 | 37.39 | 479,018 | -0.24(-0.64%) |
Jul 18, 2014 | 36.39 | 37.85 | 35.92 | 37.63 | 668,501 | +1.19(+3.27%) |
Jul 17, 2014 | 37.21 | 37.38 | 35.86 | 36.44 | 971,689 | -0.86(-2.31%) |
Jul 16, 2014 | 38.90 | 39.11 | 36.77 | 37.30 | 1,077,463 | -1.35(-3.49%) |
Jul 15, 2014 | 39.55 | 40.98 | 38.25 | 38.65 | 891,523 | -1.02(-2.57%) |
Jul 14, 2014 | 38.96 | 40.22 | 37.85 | 39.67 | 466,876 | +0.99(+2.56%) |
Jul 11, 2014 | 38.35 | 38.77 | 37.36 | 38.68 | 393,894 | +0.25(+0.65%) |
Jul 10, 2014 | 37.47 | 38.58 | 36.62 | 38.43 | 577,520 | +0.13(+0.34%) |
Jul 09, 2014 | 38.21 | 39.15 | 37.17 | 38.30 | 625,402 | +0.38(+1.00%) |
Jul 08, 2014 | 40.60 | 40.65 | 37.82 | 37.92 | 757,172 | -2.73(-6.71%) |
Jul 07, 2014 | 42.50 | 42.70 | 40.40 | 40.65 | 585,007 | -2.12(-4.96%) |
Jul 03, 2014 | 41.77 | 42.77 | 42.77 | 42.77 | 351,300 | +1.27(+3.06%) |
Jul 02, 2014 | 41.55 | 42.83 | 41.11 | 41.50 | 573,000 | +0.01(+0.02%) |
Jul 01, 2014 | 41.93 | 42.89 | 41.04 | 41.49 | 887,198 | +0.08(+0.19%) |
Jun 30, 2014 | 42.29 | 42.80 | 41.09 | 41.41 | 554,174 | -1.12(-2.63%) |
Jun 27, 2014 | 41.21 | 42.83 | 41.16 | 42.53 | 1,244,316 | +0.97(+2.33%) |
Jun 26, 2014 | 41.65 | 42.48 | 41.24 | 41.56 | 380,070 | -0.44(-1.05%) |
Jun 25, 2014 | 40.76 | 42.24 | 40.65 | 42.00 | 422,517 | +0.79(+1.92%) |
Jun 24, 2014 | 41.16 | 42.67 | 40.76 | 41.21 | 517,274 | +0.11(+0.27%) |
Jun 23, 2014 | 41.75 | 43.11 | 41.01 | 41.10 | 479,271 | -0.47(-1.13%) |
Jun 20, 2014 | 42.71 | 42.99 | 40.88 | 41.57 | 1,024,008 | -0.85(-2.00%) |
Jun 19, 2014 | 43.29 | 43.31 | 42.02 | 42.42 | 420,075 | -0.52(-1.21%) |
Jun 18, 2014 | 44.04 | 44.70 | 42.71 | 42.94 | 715,033 | -0.85(-1.94%) |
Jun 17, 2014 | 44.00 | 44.74 | 43.08 | 43.79 | 825,362 | -0.07(-0.16%) |
Jun 16, 2014 | 45.14 | 45.84 | 43.60 | 43.86 | 910,375 | -1.43(-3.16%) |
Jun 13, 2014 | 44.69 | 45.94 | 43.61 | 45.29 | 656,468 | +0.77(+1.73%) |
Jun 12, 2014 | 43.34 | 45.04 | 42.83 | 44.52 | 762,985 | +0.72(+1.64%) |
Jun 11, 2014 | 43.74 | 45.15 | 43.28 | 43.80 | 963,855 | -0.94(-2.10%) |
Jun 10, 2014 | 41.39 | 45.70 | 41.11 | 44.74 | 1,880,961 | +4.82(+12.07%) |
Jun 06, 2014 | 40.95 | 41.62 | 39.58 | 39.92 | 922,573 | -0.85(-2.08%) |
Jun 05, 2014 | 39.65 | 41.75 | 39.12 | 40.77 | 2,822,986 | +2.37(+6.17%) |
Jun 04, 2014 | 38.23 | 38.82 | 36.11 | 38.40 | 3,102,648 | +0.17(+0.44%) |
Jun 03, 2014 | 41.85 | 43.40 | 38.22 | 38.23 | 5,378,932 | -9.52(-19.94%) |
Jun 02, 2014 | 48.15 | 48.41 | 45.03 | 47.75 | 2,040,608 | -3.46(-6.76%) |
May 30, 2014 | 52.84 | 52.98 | 50.87 | 51.21 | 810,361 | -0.34(-0.66%) |
May 29, 2014 | 49.15 | 53.28 | 49.14 | 51.55 | 1,137,783 | +2.57(+5.25%) |
May 28, 2014 | 51.37 | 52.54 | 48.82 | 48.98 | 1,119,399 | -2.80(-5.41%) |
May 27, 2014 | 58.59 | 58.72 | 50.51 | 51.78 | 2,442,167 | -5.22(-9.16%) |
May 23, 2014 | 57.54 | 57.00 | 57.00 | 57.00 | 512,600 | -0.76(-1.32%) |
May 22, 2014 | 54.86 | 58.01 | 54.75 | 57.76 | 342,105 | +3.08(+5.63%) |
May 21, 2014 | 57.15 | 57.94 | 54.40 | 54.68 | 575,575 | -2.20(-3.87%) |
May 20, 2014 | 60.21 | 61.70 | 55.64 | 56.88 | 1,125,672 | +0.11(+0.19%) |
May 19, 2014 | 55.56 | 57.58 | 55.03 | 56.77 | 371,451 | +0.81(+1.45%) |
May 16, 2014 | 58.06 | 59.32 | 54.53 | 55.96 | 782,832 | -3.29(-5.55%) |
May 15, 2014 | 55.11 | 60.50 | 55.10 | 59.25 | 1,964,905 | +8.16(+15.97%) |
May 14, 2014 | 51.26 | 54.34 | 50.48 | 51.09 | 824,114 | -0.36(-0.70%) |
May 13, 2014 | 51.16 | 53.08 | 50.94 | 51.45 | 751,873 | +0.25(+0.49%) |
May 12, 2014 | 48.25 | 51.92 | 48.24 | 51.20 | 664,275 | +3.37(+7.05%) |
May 09, 2014 | 49.30 | 50.39 | 46.42 | 47.83 | 1,049,652 | -1.49(-3.02%) |
May 08, 2014 | 51.00 | 51.50 | 49.14 | 49.32 | 694,800 | -1.57(-3.09%) |
May 07, 2014 | 51.91 | 52.28 | 50.25 | 50.89 | 574,172 | -1.18(-2.27%) |
May 06, 2014 | 53.45 | 53.87 | 51.05 | 52.07 | 728,760 | -1.70(-3.16%) |
May 05, 2014 | 52.75 | 54.44 | 51.92 | 53.77 | 505,869 | +0.43(+0.81%) |
May 02, 2014 | 55.03 | 55.30 | 52.59 | 53.34 | 399,611 | -1.20(-2.20%) |
May 01, 2014 | 53.81 | 55.91 | 52.62 | 54.54 | 758,109 | +0.47(+0.87%) |
Apr 30, 2014 | 53.71 | 55.32 | 52.10 | 54.07 | 598,594 | +0.92(+1.73%) |
Apr 29, 2014 | 50.87 | 53.54 | 50.86 | 53.15 | 850,641 | +1.34(+2.59%) |
Apr 28, 2014 | 51.95 | 52.85 | 49.62 | 51.81 | 573,816 | +0.31(+0.60%) |
Apr 25, 2014 | 54.47 | 54.47 | 50.26 | 51.50 | 592,195 | -3.41(-6.21%) |
Apr 24, 2014 | 53.71 | 56.06 | 50.44 | 54.91 | 801,664 | +1.41(+2.64%) |
Apr 23, 2014 | 54.96 | 55.52 | 52.91 | 53.50 | 463,782 | -1.52(-2.76%) |
Apr 22, 2014 | 55.31 | 56.80 | 54.66 | 55.02 | 725,500 | +0.48(+0.88%) |
Apr 21, 2014 | 54.73 | 55.89 | 53.52 | 54.54 | 355,647 | -0.31(-0.57%) |
Apr 17, 2014 | 56.10 | 54.85 | 54.85 | 54.85 | 514,900 | -1.37(-2.44%) |
Apr 16, 2014 | 56.75 | 57.39 | 54.91 | 56.22 | 610,336 | -0.05(-0.09%) |
Apr 15, 2014 | 54.91 | 57.12 | 49.77 | 56.27 | 1,323,385 | +1.35(+2.46%) |
Apr 14, 2014 | 58.03 | 58.20 | 52.89 | 54.92 | 827,677 | -2.36(-4.12%) |
Apr 11, 2014 | 60.57 | 62.29 | 56.12 | 57.28 | 870,019 | -4.28(-6.95%) |
Apr 10, 2014 | 66.01 | 66.42 | 60.50 | 61.56 | 1,005,175 | -5.17(-7.75%) |
Apr 09, 2014 | 65.50 | 68.70 | 65.14 | 66.73 | 449,384 | +1.20(+1.83%) |
Apr 08, 2014 | 64.49 | 66.65 | 63.55 | 65.53 | 396,021 | +0.92(+1.42%) |
Apr 07, 2014 | 64.37 | 66.72 | 62.68 | 64.61 | 485,251 | -0.05(-0.08%) |
Apr 04, 2014 | 66.93 | 70.10 | 63.50 | 64.66 | 584,796 | -1.74(-2.62%) |
Apr 03, 2014 | 71.05 | 71.27 | 65.75 | 66.40 | 473,947 | -2.82(-4.07%) |
Apr 02, 2014 | 71.53 | 72.24 | 67.61 | 69.22 | 472,311 | -1.81(-2.55%) |
Apr 01, 2014 | 69.47 | 72.47 | 68.37 | 71.03 | 565,683 | +1.76(+2.54%) |
Mar 31, 2014 | 70.61 | 71.58 | 67.66 | 69.27 | 734,899 | -1.06(-1.51%) |
Mar 28, 2014 | 80.13 | 80.25 | 68.56 | 70.33 | 1,889,253 | -9.99(-12.44%) |
Mar 27, 2014 | 77.50 | 80.88 | 72.50 | 80.32 | 2,346,267 | +2.82(+3.64%) |
Mar 26, 2014 | 75.15 | 80.73 | 74.06 | 77.50 | 957,805 | +3.63(+4.91%) |
Mar 25, 2014 | 73.84 | 75.90 | 71.19 | 73.87 | 399,854 | +0.35(+0.48%) |
Mar 24, 2014 | 79.11 | 82.19 | 72.50 | 73.52 | 847,939 | -6.39(-8.00%) |
Mar 21, 2014 | 85.80 | 86.74 | 78.58 | 79.91 | 773,714 | -5.89(-6.86%) |
Mar 20, 2014 | 86.38 | 87.23 | 84.00 | 85.80 | 170,948 | -0.96(-1.11%) |
Mar 19, 2014 | 85.33 | 87.18 | 83.29 | 86.76 | 261,700 | +1.72(+2.02%) |
Mar 18, 2014 | 81.55 | 86.15 | 81.55 | 85.04 | 301,018 | +3.68(+4.52%) |
Mar 17, 2014 | 82.17 | 84.35 | 80.78 | 81.36 | 187,783 | -0.04(-0.05%) |
Mar 14, 2014 | 80.90 | 82.59 | 80.05 | 81.40 | 186,916 | -0.08(-0.10%) |
Mar 13, 2014 | 83.66 | 84.44 | 80.00 | 81.48 | 242,207 | -1.54(-1.85%) |
Mar 12, 2014 | 81.12 | 84.57 | 80.12 | 83.02 | 217,654 | +1.15(+1.40%) |
Mar 11, 2014 | 83.46 | 85.05 | 81.10 | 81.87 | 173,007 | -1.90(-2.27%) |
Mar 10, 2014 | 84.00 | 84.16 | 79.50 | 83.77 | 316,472 | -0.06(-0.07%) |
Mar 07, 2014 | 86.15 | 86.46 | 81.05 | 83.83 | 408,592 | -1.57(-1.84%) |
Mar 06, 2014 | 92.41 | 93.33 | 85.06 | 85.40 | 637,186 | -3.57(-4.01%) |
Mar 05, 2014 | 87.99 | 88.99 | 86.69 | 88.97 | 457,704 | +2.05(+2.36%) |
Mar 04, 2014 | 84.21 | 87.03 | 84.21 | 86.92 | 449,318 | +3.43(+4.11%) |
Mar 03, 2014 | 78.78 | 85.29 | 76.79 | 83.49 | 736,340 | +3.87(+4.86%) |
Feb 28, 2014 | 81.10 | 88.99 | 79.01 | 79.62 | 2,509,021 | +1.24(+1.58%) |
Feb 27, 2014 | 78.00 | 79.23 | 76.60 | 78.38 | 440,513 | +0.02(+0.03%) |
Feb 26, 2014 | 76.87 | 79.67 | 76.61 | 78.36 | 474,604 | +1.46(+1.90%) |
Feb 25, 2014 | 76.88 | 77.30 | 75.15 | 76.90 | 253,766 | +0.29(+0.38%) |
Feb 24, 2014 | 75.59 | 78.17 | 75.09 | 76.61 | 358,383 | +1.52(+2.02%) |
Feb 21, 2014 | 73.51 | 76.38 | 73.32 | 75.09 | 379,406 | +1.96(+2.68%) |
Feb 20, 2014 | 72.48 | 73.50 | 71.03 | 73.13 | 507,440 | +0.72(+0.99%) |
Feb 19, 2014 | 70.65 | 75.42 | 70.65 | 72.41 | 691,326 | +1.70(+2.40%) |
Feb 18, 2014 | 68.23 | 70.96 | 68.01 | 70.71 | 343,898 | +3.08(+4.55%) |
Feb 14, 2014 | 69.17 | 67.63 | 67.63 | 67.63 | 208,100 | -1.52(-2.20%) |
Feb 13, 2014 | 68.50 | 70.38 | 67.66 | 69.15 | 553,064 | -0.16(-0.23%) |
Feb 12, 2014 | 66.73 | 71.01 | 66.22 | 69.31 | 411,745 | +2.67(+4.01%) |
Feb 11, 2014 | 67.59 | 68.04 | 65.60 | 66.64 | 391,876 | -0.69(-1.02%) |
Feb 10, 2014 | 65.70 | 68.12 | 65.55 | 67.33 | 337,798 | +1.64(+2.50%) |
Feb 07, 2014 | 62.08 | 67.88 | 61.94 | 65.69 | 576,142 | +2.16(+3.40%) |
Feb 06, 2014 | 62.48 | 65.27 | 62.48 | 63.53 | 274,879 | +1.42(+2.29%) |
Feb 05, 2014 | 62.40 | 63.00 | 60.05 | 62.11 | 356,642 | -1.05(-1.66%) |
Feb 04, 2014 | 63.00 | 64.58 | 62.46 | 63.16 | 357,025 | +0.56(+0.89%) |
Feb 03, 2014 | 65.33 | 65.98 | 62.25 | 62.60 | 606,709 | -2.43(-3.74%) |
Jan 31, 2014 | 65.57 | 66.44 | 64.10 | 65.03 | 488,631 | -2.41(-3.57%) |
Jan 30, 2014 | 67.56 | 69.44 | 67.13 | 67.44 | 687,776 | -0.11(-0.16%) |
Jan 29, 2014 | 64.51 | 67.82 | 63.36 | 67.55 | 1,155,064 | +1.43(+2.16%) |
Jan 28, 2014 | 67.35 | 67.69 | 65.66 | 66.12 | 1,104,199 | +0.74(+1.13%) |
Jan 27, 2014 | 69.47 | 69.49 | 63.46 | 65.38 | 462,713 | -2.96(-4.33%) |
Jan 24, 2014 | 69.63 | 70.11 | 66.11 | 68.34 | 590,820 | -1.91(-2.72%) |
Jan 23, 2014 | 71.28 | 71.28 | 68.93 | 70.25 | 739,593 | -0.76(-1.07%) |
Jan 22, 2014 | 72.83 | 73.69 | 70.76 | 71.01 | 812,587 | -1.89(-2.59%) |
Jan 21, 2014 | 75.16 | 75.36 | 72.35 | 72.90 | 595,534 | +0.00(+0.00%) |
Jan 17, 2014 | 74.57 | 72.90 | 72.90 | 72.90 | 447,000 | -1.67(-2.24%) |
Jan 16, 2014 | 73.65 | 75.20 | 72.65 | 74.57 | 551,297 | +0.92(+1.25%) |
Jan 15, 2014 | 75.45 | 76.00 | 72.03 | 73.65 | 856,937 | -1.80(-2.39%) |
Jan 14, 2014 | 77.93 | 79.00 | 73.40 | 75.45 | 1,114,226 | -0.81(-1.06%) |
Jan 13, 2014 | 79.25 | 83.27 | 75.00 | 76.26 | 3,560,988 | +2.28(+3.08%) |
Jan 10, 2014 | 71.36 | 74.75 | 69.50 | 73.98 | 1,138,389 | +3.33(+4.71%) |
Jan 09, 2014 | 63.50 | 70.68 | 63.05 | 70.65 | 720,278 | +7.66(+12.16%) |
Jan 08, 2014 | 61.66 | 63.49 | 60.57 | 62.99 | 308,253 | +1.57(+2.56%) |
Jan 07, 2014 | 62.59 | 62.88 | 59.78 | 61.42 | 314,851 | -0.68(-1.10%) |
Jan 06, 2014 | 60.99 | 62.24 | 58.18 | 62.10 | 567,776 | +1.62(+2.68%) |
Jan 03, 2014 | 59.47 | 60.66 | 58.72 | 60.48 | 337,805 | +1.28(+2.16%) |
Jan 02, 2014 | 59.88 | 60.80 | 58.25 | 59.20 | 431,603 | -1.07(-1.78%) |
Dec 31, 2013 | 58.86 | 60.27 | 60.27 | 60.27 | 579,600 | +1.55(+2.64%) |
Dec 30, 2013 | 58.52 | 59.23 | 58.35 | 58.72 | 328,806 | -0.01(-0.02%) |
Dec 27, 2013 | 58.60 | 59.08 | 57.99 | 58.73 | 305,799 | +0.05(+0.09%) |
Dec 26, 2013 | 58.11 | 58.98 | 58.00 | 58.68 | 260,180 | +0.63(+1.09%) |
Dec 24, 2013 | 58.10 | 58.75 | 57.67 | 58.05 | 173,285 | +0.07(+0.12%) |
Dec 23, 2013 | 56.82 | 58.22 | 55.89 | 57.98 | 223,527 | +1.61(+2.86%) |
Dec 20, 2013 | 54.09 | 56.91 | 54.09 | 56.37 | 1,026,902 | +2.58(+4.80%) |
Dec 19, 2013 | 54.89 | 55.50 | 53.05 | 53.79 | 264,385 | -1.37(-2.48%) |
Dec 18, 2013 | 54.68 | 55.16 | 52.52 | 55.16 | 408,095 | +0.48(+0.88%) |
Dec 17, 2013 | 53.71 | 54.96 | 53.03 | 54.68 | 489,405 | +0.79(+1.47%) |
Dec 16, 2013 | 52.85 | 54.20 | 52.85 | 53.89 | 321,207 | +1.22(+2.32%) |
Dec 13, 2013 | 51.01 | 52.75 | 50.41 | 52.67 | 284,780 | +1.94(+3.82%) |
Dec 12, 2013 | 50.85 | 51.85 | 50.64 | 50.73 | 243,615 | -0.21(-0.41%) |
Dec 11, 2013 | 53.00 | 54.00 | 50.73 | 50.94 | 411,264 | -2.09(-3.94%) |
Dec 10, 2013 | 53.85 | 55.70 | 53.00 | 53.03 | 525,342 | -1.09(-2.01%) |
Dec 09, 2013 | 55.19 | 55.54 | 52.60 | 54.12 | 413,690 | -1.09(-1.97%) |
Dec 06, 2013 | 56.20 | 56.75 | 55.04 | 55.21 | 0 | -0.38(-0.68%) |
Dec 05, 2013 | 56.39 | 56.56 | 55.47 | 55.59 | 0 | -0.40(-0.71%) |
Dec 04, 2013 | 56.85 | 58.95 | 55.11 | 55.99 | 0 | -2.96(-5.02%) |
Dec 03, 2013 | 60.66 | 60.66 | 57.01 | 58.95 | 0 | -4.04(-6.41%) |
Dec 02, 2013 | 60.26 | 63.47 | 59.85 | 62.99 | 226,312 | +2.70(+4.48%) |
Nov 29, 2013 | 61.35 | 61.64 | 59.83 | 60.29 | 0 | -0.63(-1.04%) |
Nov 27, 2013 | 62.30 | 63.99 | 59.50 | 60.92 | 0 | -1.11(-1.79%) |
Nov 26, 2013 | 57.62 | 62.24 | 57.38 | 62.03 | 324,409 | +4.59(+7.99%) |
Nov 25, 2013 | 58.80 | 59.22 | 57.12 | 57.44 | 256,853 | -0.98(-1.68%) |
Nov 22, 2013 | 57.03 | 60.39 | 57.03 | 58.42 | 0 | +1.39(+2.44%) |
Nov 21, 2013 | 56.25 | 58.47 | 55.31 | 57.03 | 820,122 | +2.47(+4.53%) |
Nov 20, 2013 | 45.19 | 54.97 | 43.86 | 54.56 | 0 | +7.80(+16.68%) |
Nov 19, 2013 | 48.24 | 48.99 | 46.57 | 46.76 | 214,746 | -1.58(-3.27%) |
Nov 18, 2013 | 51.15 | 51.73 | 47.60 | 48.34 | 0 | -2.93(-5.71%) |
Nov 15, 2013 | 52.76 | 52.76 | 51.13 | 51.27 | 0 | -1.67(-3.15%) |
Nov 14, 2013 | 52.78 | 53.02 | 51.74 | 52.94 | 0 | +1.78(+3.48%) |
Nov 12, 2013 | 51.81 | 52.16 | 50.30 | 51.16 | 0 | -0.97(-1.86%) |
Nov 11, 2013 | 52.58 | 52.86 | 51.46 | 52.13 | 0 | -0.72(-1.36%) |
Nov 08, 2013 | 49.98 | 53.35 | 49.98 | 52.85 | 0 | +2.85(+5.70%) |
Nov 07, 2013 | 50.96 | 51.10 | 49.59 | 50.00 | 346,124 | -0.70(-1.38%) |
Nov 06, 2013 | 51.36 | 51.71 | 50.11 | 50.70 | 384,496 | -0.30(-0.59%) |
Nov 05, 2013 | 50.77 | 51.51 | 50.26 | 51.00 | 0 | -0.07(-0.14%) |
Nov 04, 2013 | 51.16 | 51.63 | 50.09 | 51.07 | 137,234 | +0.08(+0.16%) |