Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.25 | 84.92 | 80.51 | 81.41 | 30,361,534 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,420 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,544 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,143,326 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,330 | +1.37(+1.70%) |
Oct 24, 2014 | 78.16 | 81.03 | 77.49 | 80.48 | 20,815,242 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,468 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,926,042 | -0.42(-0.54%) |
Oct 21, 2014 | 75.63 | 77.54 | 75.21 | 77.54 | 16,872,620 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,730 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,128,230 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,352,180 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,785,122 | -0.74(-1.05%) |
Oct 14, 2014 | 74.14 | 74.78 | 70.17 | 70.64 | 37,483,460 | -3.10(-4.20%) |
Oct 13, 2014 | 75.95 | 76.01 | 73.68 | 73.74 | 20,051,766 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,119,194 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,131,250 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,758,162 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,284 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.19 | 76.42 | 15,514,669 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.11 | 77.43 | 14,164,894 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.31 | 76.01 | 15,861,834 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.75 | 16,038,781 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,295 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,779 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.60 | 78.78 | 14,945,022 | +0.76(+0.97%) |
Sep 25, 2014 | 79.17 | 80.39 | 77.35 | 78.03 | 21,181,064 | -1.00(-1.26%) |
Sep 24, 2014 | 77.23 | 79.09 | 77.07 | 79.02 | 20,329,694 | +2.41(+3.15%) |
Sep 23, 2014 | 76.11 | 77.20 | 76.00 | 76.61 | 14,721,311 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,946,150 | -0.36(-0.46%) |
Sep 19, 2014 | 78.32 | 78.43 | 76.70 | 77.02 | 30,593,168 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,487,204 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,742 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,532,282 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,576 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,811,008 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,404,102 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,953 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.76 | 75.83 | 76.97 | 19,373,776 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,561 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,632,660 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,760 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,598 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.49 | 21,014,140 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,341 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,178,073 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.06 | 76.88 | 78.08 | 22,242,586 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,855,426 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.16 | 76.41 | 78.11 | 27,340,982 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,342 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,643 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.13 | 73.27 | 17,322,126 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,484 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.21 | 20,300,278 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.52 | 72.32 | 27,120,642 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.04 | 16,980,330 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.31 | 17,928,502 | +0.45(+0.66%) |
Aug 12, 2014 | 67.38 | 67.88 | 67.25 | 67.86 | 14,565,923 | +0.32(+0.47%) |
Aug 11, 2014 | 67.70 | 67.83 | 67.25 | 67.54 | 11,808,773 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,522,094 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,121,153 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.21 | 67.45 | 15,155,676 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.58 | 67.07 | 14,093,373 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,909 | +0.49(+0.74%) |
Aug 01, 2014 | 66.15 | 67.31 | 65.92 | 66.51 | 16,498,764 | -0.04(-0.05%) |
Jul 31, 2014 | 67.60 | 67.87 | 66.33 | 66.55 | 18,406,600 | -1.63(-2.39%) |
Jul 30, 2014 | 68.55 | 68.58 | 68.01 | 68.18 | 14,805,510 | +0.58(+0.86%) |
Jul 29, 2014 | 66.95 | 67.74 | 66.58 | 67.60 | 19,253,390 | +1.11(+1.67%) |
Jul 28, 2014 | 65.49 | 66.68 | 65.37 | 66.48 | 19,354,780 | +1.18(+1.80%) |
Jul 25, 2014 | 65.92 | 65.94 | 64.48 | 65.31 | 17,976,284 | -0.51(-0.77%) |
Jul 24, 2014 | 66.56 | 67.58 | 65.34 | 65.81 | 32,385,196 | +0.15(+0.22%) |
Jul 23, 2014 | 65.49 | 65.95 | 64.91 | 65.67 | 23,335,596 | +0.73(+1.13%) |
Jul 22, 2014 | 64.93 | 65.35 | 64.39 | 64.93 | 16,907,452 | +0.34(+0.53%) |
Jul 21, 2014 | 65.28 | 66.13 | 64.56 | 64.59 | 18,990,906 | -0.24(-0.37%) |
Jul 18, 2014 | 62.32 | 65.24 | 62.01 | 64.83 | 18,215,706 | +2.99(+4.84%) |
Jul 17, 2014 | 62.80 | 64.09 | 61.61 | 61.84 | 20,543,256 | -1.40(-2.22%) |
Jul 16, 2014 | 64.99 | 64.99 | 62.38 | 63.24 | 19,603,994 | -1.45(-2.25%) |
Jul 15, 2014 | 65.44 | 65.93 | 64.11 | 64.69 | 18,920,456 | -0.62(-0.95%) |
Jul 14, 2014 | 64.79 | 65.62 | 64.58 | 65.31 | 14,720,179 | +0.81(+1.26%) |
Jul 11, 2014 | 64.62 | 65.41 | 64.15 | 64.50 | 15,504,376 | -0.15(-0.24%) |
Jul 10, 2014 | 63.37 | 64.88 | 62.74 | 64.65 | 13,071,097 | +0.19(+0.29%) |
Jul 09, 2014 | 63.42 | 64.67 | 63.38 | 64.46 | 14,282,518 | +1.14(+1.80%) |
Jul 08, 2014 | 63.12 | 63.62 | 62.54 | 63.32 | 16,105,580 | -0.07(-0.11%) |
Jul 07, 2014 | 64.01 | 64.40 | 63.23 | 63.39 | 15,766,759 | -0.50(-0.79%) |
Jul 03, 2014 | 63.75 | 63.90 | 63.90 | 63.90 | 12,554,689 | +0.58(+0.92%) |
Jul 02, 2014 | 62.19 | 63.88 | 62.06 | 63.31 | 19,146,988 | +1.32(+2.12%) |
Jul 01, 2014 | 60.60 | 62.14 | 60.57 | 62.00 | 15,898,320 | +1.73(+2.87%) |
Jun 30, 2014 | 60.22 | 61.39 | 60.06 | 60.27 | 14,968,005 | -0.02(-0.04%) |
Jun 27, 2014 | 59.77 | 60.61 | 59.35 | 60.29 | 14,306,717 | +0.55(+0.92%) |
Jun 26, 2014 | 59.53 | 59.76 | 58.81 | 59.74 | 9,510,224 | +0.28(+0.46%) |
Jun 25, 2014 | 58.78 | 59.50 | 58.59 | 59.46 | 11,857,769 | +0.72(+1.23%) |
Jun 24, 2014 | 58.84 | 59.64 | 58.49 | 58.74 | 10,005,474 | +0.01(+0.01%) |
Jun 23, 2014 | 59.08 | 59.77 | 58.57 | 58.73 | 10,233,840 | -0.29(-0.49%) |
Jun 20, 2014 | 58.25 | 59.28 | 57.92 | 59.02 | 19,318,158 | +1.03(+1.78%) |
Jun 19, 2014 | 57.77 | 58.52 | 57.34 | 57.99 | 15,085,776 | +0.23(+0.39%) |
Jun 18, 2014 | 58.04 | 58.15 | 57.30 | 57.77 | 14,344,071 | -0.23(-0.40%) |
Jun 17, 2014 | 58.68 | 58.79 | 57.83 | 58.00 | 15,323,002 | -0.71(-1.21%) |
Jun 16, 2014 | 58.78 | 59.16 | 58.45 | 58.71 | 10,072,209 | +0.04(+0.06%) |
Jun 13, 2014 | 58.65 | 58.95 | 58.06 | 58.68 | 10,587,958 | +0.10(+0.17%) |
Jun 12, 2014 | 58.73 | 59.29 | 58.39 | 58.57 | 9,737,249 | -0.17(-0.30%) |
Jun 11, 2014 | 57.69 | 59.46 | 57.65 | 58.75 | 16,305,583 | +0.93(+1.61%) |
Jun 10, 2014 | 57.63 | 58.11 | 57.24 | 57.82 | 15,515,298 | -2.07(-3.46%) |
Jun 06, 2014 | 60.51 | 60.51 | 59.40 | 59.89 | 12,525,954 | -0.30(-0.50%) |
Jun 05, 2014 | 60.67 | 60.67 | 59.93 | 60.19 | 11,587,617 | -0.16(-0.26%) |
Jun 04, 2014 | 59.80 | 60.54 | 59.62 | 60.35 | 12,430,869 | +0.34(+0.57%) |
Jun 03, 2014 | 59.08 | 60.20 | 59.03 | 60.01 | 11,298,746 | +0.73(+1.23%) |
Jun 02, 2014 | 59.11 | 59.46 | 58.70 | 59.28 | 10,451,263 | +0.25(+0.42%) |
May 30, 2014 | 59.44 | 59.68 | 58.49 | 59.03 | 15,212,481 | -0.63(-1.06%) |
May 29, 2014 | 59.61 | 60.08 | 59.47 | 59.66 | 10,860,286 | +0.16(+0.27%) |
May 28, 2014 | 59.62 | 60.24 | 59.42 | 59.50 | 11,723,443 | -0.22(-0.37%) |
May 27, 2014 | 59.66 | 60.30 | 58.97 | 59.72 | 15,123,746 | +0.89(+1.51%) |
May 23, 2014 | 59.92 | 58.84 | 58.84 | 58.84 | 18,692,882 | -1.63(-2.70%) |
May 22, 2014 | 59.34 | 60.84 | 59.29 | 60.47 | 10,995,888 | +1.00(+1.68%) |
May 21, 2014 | 59.07 | 59.59 | 58.65 | 59.47 | 12,434,289 | +0.49(+0.83%) |
May 20, 2014 | 59.64 | 59.95 | 58.68 | 58.98 | 14,488,105 | -0.66(-1.11%) |
May 19, 2014 | 58.67 | 59.68 | 58.52 | 59.64 | 13,963,017 | +0.91(+1.55%) |
May 16, 2014 | 58.37 | 58.76 | 57.59 | 58.73 | 14,482,835 | +0.51(+0.87%) |
May 15, 2014 | 58.89 | 59.18 | 57.76 | 58.23 | 17,437,866 | -0.63(-1.07%) |
May 14, 2014 | 58.44 | 59.33 | 57.87 | 58.86 | 14,737,088 | +0.49(+0.83%) |
May 13, 2014 | 58.51 | 58.67 | 58.16 | 58.37 | 11,698,933 | -0.04(-0.06%) |
May 12, 2014 | 58.32 | 58.68 | 57.55 | 58.41 | 15,450,313 | +0.43(+0.74%) |
May 09, 2014 | 57.29 | 58.00 | 56.70 | 57.98 | 12,405,083 | +0.75(+1.31%) |
May 08, 2014 | 57.34 | 58.36 | 56.84 | 57.23 | 18,923,238 | -0.03(-0.05%) |
May 07, 2014 | 57.43 | 57.59 | 55.83 | 57.26 | 20,090,344 | +0.33(+0.57%) |
May 06, 2014 | 57.96 | 58.09 | 56.87 | 56.93 | 14,860,160 | -1.10(-1.89%) |
May 05, 2014 | 55.78 | 58.09 | 55.70 | 58.03 | 19,139,320 | +1.54(+2.73%) |
May 02, 2014 | 57.64 | 57.79 | 55.72 | 56.49 | 23,079,356 | -0.95(-1.66%) |
May 01, 2014 | 57.15 | 58.07 | 56.58 | 57.44 | 21,936,484 | +0.39(+0.68%) |
Apr 30, 2014 | 55.35 | 57.18 | 54.87 | 57.05 | 27,703,020 | +1.64(+2.95%) |
Apr 29, 2014 | 54.28 | 55.52 | 53.79 | 55.42 | 21,782,674 | +1.57(+2.92%) |
Apr 28, 2014 | 54.41 | 55.83 | 52.90 | 53.85 | 30,919,498 | +0.13(+0.24%) |
Apr 25, 2014 | 53.81 | 54.43 | 53.38 | 53.72 | 31,268,698 | -0.13(-0.24%) |
Apr 24, 2014 | 54.47 | 54.52 | 52.07 | 53.85 | 30,380,744 | +0.16(+0.30%) |
Apr 23, 2014 | 55.05 | 55.16 | 53.62 | 53.69 | 48,591,488 | +0.73(+1.37%) |
Apr 22, 2014 | 52.96 | 53.25 | 52.23 | 52.96 | 36,647,764 | +0.92(+1.76%) |
Apr 21, 2014 | 51.16 | 52.33 | 50.45 | 52.05 | 24,668,178 | +1.16(+2.29%) |
Apr 17, 2014 | 50.43 | 50.88 | 50.88 | 50.88 | 24,141,168 | +0.52(+1.04%) |
Apr 16, 2014 | 50.39 | 50.80 | 49.68 | 50.36 | 23,660,872 | +0.81(+1.63%) |
Apr 15, 2014 | 49.10 | 50.26 | 47.68 | 49.55 | 29,981,250 | +1.00(+2.07%) |
Apr 14, 2014 | 49.28 | 49.71 | 47.79 | 48.55 | 24,734,366 | +0.55(+1.15%) |
Apr 11, 2014 | 46.66 | 50.11 | 46.16 | 48.00 | 49,517,584 | +0.40(+0.84%) |
Apr 10, 2014 | 51.47 | 51.78 | 47.11 | 47.60 | 59,195,008 | -3.76(-7.32%) |
Apr 09, 2014 | 51.25 | 51.82 | 50.78 | 51.36 | 28,440,712 | +0.47(+0.91%) |
Apr 08, 2014 | 52.13 | 52.13 | 50.36 | 50.89 | 34,732,312 | -1.61(-3.07%) |
Apr 07, 2014 | 52.28 | 53.59 | 51.41 | 52.50 | 22,050,956 | +0.02(+0.04%) |
Apr 04, 2014 | 54.45 | 54.70 | 51.99 | 52.48 | 26,675,784 | -1.31(-2.43%) |
Apr 03, 2014 | 54.63 | 54.65 | 52.55 | 53.79 | 21,912,374 | +0.03(+0.05%) |
Apr 02, 2014 | 54.63 | 54.70 | 53.31 | 53.76 | 21,913,934 | +0.23(+0.43%) |
Apr 01, 2014 | 53.31 | 53.70 | 52.44 | 53.53 | 26,775,918 | +2.02(+3.92%) |
Mar 31, 2014 | 50.28 | 51.61 | 50.28 | 51.51 | 25,555,498 | +1.68(+3.37%) |
Mar 28, 2014 | 51.33 | 51.69 | 49.16 | 49.83 | 40,233,540 | -2.08(-4.01%) |
Mar 27, 2014 | 52.61 | 53.31 | 51.31 | 51.91 | 24,394,988 | -1.00(-1.88%) |
Mar 26, 2014 | 53.59 | 54.53 | 52.90 | 52.90 | 21,540,288 | -0.18(-0.34%) |
Mar 25, 2014 | 52.77 | 54.01 | 52.26 | 53.09 | 26,333,350 | +0.65(+1.25%) |
Mar 24, 2014 | 52.73 | 52.98 | 50.02 | 52.43 | 40,284,252 | +0.04(+0.08%) |
Mar 21, 2014 | 55.01 | 55.39 | 51.50 | 52.39 | 50,879,668 | -2.51(-4.57%) |
Mar 20, 2014 | 55.61 | 55.72 | 54.42 | 54.90 | 16,682,387 | -0.74(-1.33%) |
Mar 19, 2014 | 56.84 | 57.13 | 55.25 | 55.64 | 15,337,041 | -0.89(-1.58%) |
Mar 18, 2014 | 54.91 | 56.74 | 54.89 | 56.53 | 14,173,526 | +1.69(+3.07%) |
Mar 17, 2014 | 55.22 | 55.87 | 54.58 | 54.85 | 19,353,084 | +0.29(+0.53%) |
Mar 14, 2014 | 55.96 | 56.04 | 54.19 | 54.55 | 25,828,600 | -2.15(-3.79%) |
Mar 13, 2014 | 58.34 | 58.49 | 56.38 | 56.71 | 14,577,359 | -1.24(-2.14%) |
Mar 12, 2014 | 57.69 | 58.37 | 57.15 | 57.95 | 13,299,743 | -0.09(-0.15%) |
Mar 11, 2014 | 58.41 | 58.57 | 57.66 | 58.04 | 14,538,943 | -0.28(-0.49%) |
Mar 10, 2014 | 57.72 | 58.37 | 56.95 | 58.32 | 11,913,754 | +0.47(+0.82%) |
Mar 07, 2014 | 59.03 | 59.13 | 56.56 | 57.85 | 28,158,566 | -0.25(-0.43%) |
Mar 06, 2014 | 60.49 | 60.64 | 57.06 | 58.09 | 30,168,412 | -2.14(-3.56%) |
Mar 05, 2014 | 60.35 | 60.65 | 60.14 | 60.24 | 9,014,289 | -0.05(-0.08%) |
Mar 04, 2014 | 60.23 | 60.59 | 60.01 | 60.29 | 11,306,380 | +1.08(+1.83%) |
Mar 03, 2014 | 60.18 | 60.26 | 58.88 | 59.21 | 16,534,723 | -0.97(-1.62%) |
Feb 28, 2014 | 60.91 | 61.21 | 59.46 | 60.18 | 17,207,362 | -0.63(-1.03%) |
Feb 27, 2014 | 60.81 | 61.06 | 59.97 | 60.81 | 15,135,025 | -0.12(-0.19%) |
Feb 26, 2014 | 61.10 | 61.42 | 60.56 | 60.92 | 16,373,444 | -0.10(-0.17%) |
Feb 25, 2014 | 61.16 | 61.70 | 60.38 | 61.02 | 11,485,604 | +0.28(+0.45%) |
Feb 24, 2014 | 60.30 | 61.10 | 60.04 | 60.75 | 12,515,517 | +0.71(+1.19%) |
Feb 21, 2014 | 60.73 | 60.78 | 60.03 | 60.04 | 15,156,247 | -0.16(-0.27%) |
Feb 20, 2014 | 60.12 | 60.48 | 59.52 | 60.20 | 12,324,313 | +0.08(+0.13%) |
Feb 19, 2014 | 60.81 | 60.91 | 59.82 | 60.12 | 13,412,515 | -0.81(-1.32%) |
Feb 18, 2014 | 59.55 | 61.05 | 59.37 | 60.92 | 20,658,994 | +1.89(+3.20%) |
Feb 14, 2014 | 60.20 | 59.03 | 59.03 | 59.03 | 14,342,537 | -0.97(-1.62%) |
Feb 13, 2014 | 58.95 | 60.06 | 58.81 | 60.01 | 12,286,679 | +0.40(+0.67%) |
Feb 12, 2014 | 59.79 | 60.28 | 59.32 | 59.61 | 13,055,150 | +0.15(+0.24%) |
Feb 11, 2014 | 58.97 | 59.64 | 58.80 | 59.46 | 17,339,370 | +0.60(+1.01%) |
Feb 10, 2014 | 57.67 | 58.97 | 57.28 | 58.87 | 14,371,729 | +1.62(+2.83%) |
Feb 07, 2014 | 56.44 | 57.29 | 55.03 | 57.24 | 22,127,072 | +1.64(+2.94%) |
Feb 06, 2014 | 57.06 | 57.79 | 55.43 | 55.61 | 23,640,774 | -1.20(-2.11%) |
Feb 05, 2014 | 59.59 | 59.61 | 55.76 | 56.81 | 32,270,932 | -2.81(-4.72%) |
Feb 04, 2014 | 58.28 | 59.65 | 58.04 | 59.62 | 21,150,114 | +2.32(+4.05%) |
Feb 03, 2014 | 59.44 | 59.51 | 57.13 | 57.30 | 19,654,080 | -1.32(-2.26%) |
Jan 31, 2014 | 58.13 | 59.42 | 57.68 | 58.63 | 14,899,553 | -0.63(-1.07%) |
Jan 30, 2014 | 58.66 | 59.75 | 58.63 | 59.26 | 13,937,531 | +1.21(+2.09%) |
Jan 29, 2014 | 58.16 | 58.94 | 57.40 | 58.04 | 13,938,205 | -0.60(-1.02%) |
Jan 28, 2014 | 58.59 | 59.00 | 58.02 | 58.64 | 14,138,789 | +1.32(+2.30%) |
Jan 27, 2014 | 58.71 | 58.71 | 56.40 | 57.32 | 18,756,226 | -1.28(-2.18%) |
Jan 24, 2014 | 59.43 | 60.10 | 57.97 | 58.60 | 18,387,098 | -1.11(-1.86%) |
Jan 23, 2014 | 59.46 | 59.81 | 58.81 | 59.72 | 14,796,960 | -0.02(-0.04%) |
Jan 22, 2014 | 60.86 | 61.35 | 59.53 | 59.74 | 23,911,334 | +0.44(+0.74%) |
Jan 21, 2014 | 57.97 | 59.30 | 57.73 | 59.30 | 17,914,930 | +2.31(+4.06%) |
Jan 17, 2014 | 56.62 | 56.99 | 56.99 | 56.99 | 16,292,716 | +0.36(+0.64%) |
Jan 16, 2014 | 54.80 | 57.44 | 54.74 | 56.63 | 28,508,778 | +1.94(+3.55%) |
Jan 15, 2014 | 54.51 | 54.81 | 54.10 | 54.69 | 14,061,523 | +0.17(+0.32%) |
Jan 14, 2014 | 53.46 | 54.64 | 52.93 | 54.51 | 15,477,279 | +1.34(+2.53%) |
Jan 13, 2014 | 54.63 | 54.72 | 52.77 | 53.17 | 12,560,145 | -1.26(-2.31%) |
Jan 10, 2014 | 54.52 | 54.55 | 53.44 | 54.42 | 11,658,570 | +0.41(+0.77%) |
Jan 09, 2014 | 53.96 | 54.56 | 53.62 | 54.01 | 12,139,412 | +0.61(+1.14%) |
Jan 08, 2014 | 53.19 | 54.07 | 52.72 | 53.40 | 15,214,858 | +0.49(+0.93%) |
Jan 07, 2014 | 53.43 | 53.70 | 52.85 | 52.90 | 11,696,000 | -0.33(-0.63%) |
Jan 06, 2014 | 54.21 | 54.29 | 52.87 | 53.24 | 11,475,016 | -0.79(-1.45%) |
Jan 03, 2014 | 54.67 | 54.70 | 53.96 | 54.02 | 9,027,603 | -0.65(-1.18%) |
Jan 02, 2014 | 54.67 | 54.95 | 54.07 | 54.67 | 11,380,796 | +0.08(+0.15%) |
Dec 31, 2013 | 54.57 | 54.59 | 54.59 | 54.59 | 9,189,200 | +0.01(+0.03%) |
Dec 30, 2013 | 54.28 | 54.70 | 53.95 | 54.58 | 8,116,097 | +0.46(+0.85%) |
Dec 27, 2013 | 54.78 | 54.78 | 53.97 | 54.12 | 6,760,150 | -0.55(-1.00%) |
Dec 26, 2013 | 54.50 | 54.77 | 54.28 | 54.66 | 6,673,898 | +0.17(+0.32%) |
Dec 24, 2013 | 54.51 | 54.54 | 53.94 | 54.49 | 6,232,872 | -0.02(-0.04%) |
Dec 23, 2013 | 54.77 | 55.10 | 54.29 | 54.51 | 10,378,472 | +0.24(+0.44%) |
Dec 20, 2013 | 53.75 | 54.58 | 53.59 | 54.27 | 20,488,644 | +0.89(+1.68%) |
Dec 19, 2013 | 53.14 | 54.43 | 53.06 | 53.38 | 13,808,624 | -0.12(-0.22%) |
Dec 18, 2013 | 52.56 | 53.56 | 51.33 | 53.49 | 24,575,998 | +2.55(+5.01%) |
Dec 17, 2013 | 52.15 | 52.15 | 50.19 | 50.94 | 16,800,970 | -0.97(-1.88%) |
Dec 16, 2013 | 52.26 | 52.60 | 51.86 | 51.92 | 16,541,724 | +0.01(+0.03%) |
Dec 13, 2013 | 51.65 | 52.06 | 50.99 | 51.90 | 15,604,414 | +0.82(+1.61%) |
Dec 12, 2013 | 51.08 | 51.76 | 50.92 | 51.08 | 16,591,477 | -0.25(-0.48%) |
Dec 11, 2013 | 52.99 | 53.12 | 51.23 | 51.33 | 23,146,064 | -1.60(-3.02%) |
Dec 10, 2013 | 54.58 | 54.59 | 51.05 | 52.93 | 35,572,028 | -1.73(-3.17%) |
Dec 09, 2013 | 55.24 | 55.32 | 53.96 | 54.66 | 23,724,780 | +0.87(+1.62%) |
Dec 06, 2013 | 53.83 | 53.89 | 53.12 | 53.78 | 0 | +0.58(+1.09%) |
Dec 05, 2013 | 52.79 | 53.33 | 52.40 | 53.20 | 0 | +0.52(+0.99%) |
Dec 04, 2013 | 52.35 | 52.98 | 51.97 | 52.68 | 15,465,117 | +0.04(+0.07%) |
Dec 03, 2013 | 53.73 | 54.17 | 52.60 | 52.64 | 17,692,026 | -1.53(-2.82%) |
Dec 02, 2013 | 54.40 | 54.50 | 53.51 | 54.17 | 16,143,499 | -0.21(-0.39%) |
Nov 29, 2013 | 54.52 | 54.70 | 54.35 | 54.38 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 54.34 | 54.74 | 53.91 | 54.25 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 54.39 | 54.56 | 53.87 | 54.06 | 12,420,888 | -0.17(-0.31%) |
Nov 25, 2013 | 54.82 | 54.83 | 54.11 | 54.23 | 16,859,604 | +0.24(+0.44%) |
Nov 22, 2013 | 52.96 | 54.67 | 52.96 | 53.99 | 0 | +1.92(+3.69%) |
Nov 21, 2013 | 51.77 | 52.24 | 51.76 | 52.07 | 12,584,294 | +0.40(+0.77%) |
Nov 20, 2013 | 51.02 | 51.95 | 50.77 | 51.67 | 14,094,386 | +1.03(+2.04%) |
Nov 19, 2013 | 50.01 | 50.78 | 49.68 | 50.64 | 0 | +0.50(+1.00%) |
Nov 18, 2013 | 51.27 | 51.42 | 49.97 | 50.13 | 12,079,892 | -0.67(-1.32%) |
Nov 15, 2013 | 50.49 | 50.81 | 49.85 | 50.80 | 0 | +0.66(+1.32%) |
Nov 14, 2013 | 50.00 | 50.35 | 49.85 | 50.14 | 13,233,736 | +0.35(+0.70%) |
Nov 13, 2013 | 49.33 | 49.80 | 48.75 | 49.79 | 16,382,906 | +0.65(+1.32%) |
Nov 12, 2013 | 48.83 | 49.31 | 48.82 | 49.15 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.24 | 49.49 | 48.86 | 49.07 | 12,992,259 | +0.10(+0.21%) |
Nov 08, 2013 | 48.34 | 49.12 | 48.16 | 48.97 | 0 | +1.26(+2.65%) |
Nov 07, 2013 | 49.36 | 49.75 | 47.63 | 47.71 | 18,908,244 | -1.26(-2.58%) |
Nov 06, 2013 | 50.64 | 50.85 | 48.86 | 48.97 | 15,256,357 | -1.58(-3.13%) |
Nov 05, 2013 | 50.51 | 50.91 | 50.34 | 50.55 | 9,754,943 | +0.15(+0.29%) |
Nov 04, 2013 | 51.70 | 51.79 | 50.39 | 50.40 | 12,823,527 | -1.18(-2.30%) |