Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.84 | 76.51 | 75.40 | 76.20 | 18,720,372 | +0.47(+0.62%) |
Jan 29, 2015 | 74.51 | 75.97 | 73.47 | 75.73 | 11,562,934 | +1.26(+1.69%) |
Jan 28, 2015 | 76.56 | 76.69 | 74.40 | 74.47 | 15,887,298 | -1.88(-2.46%) |
Jan 27, 2015 | 77.01 | 77.80 | 76.22 | 76.35 | 14,223,315 | -1.51(-1.94%) |
Jan 26, 2015 | 76.23 | 78.34 | 76.23 | 77.86 | 14,154,265 | +1.14(+1.49%) |
Jan 23, 2015 | 75.89 | 77.13 | 75.45 | 76.72 | 13,197,447 | +0.29(+0.38%) |
Jan 22, 2015 | 75.70 | 76.46 | 73.83 | 76.43 | 17,827,878 | +1.13(+1.51%) |
Jan 21, 2015 | 74.90 | 76.38 | 74.56 | 75.29 | 16,933,336 | -0.15(-0.19%) |
Jan 20, 2015 | 73.52 | 75.64 | 72.80 | 75.44 | 25,893,296 | +2.23(+3.05%) |
Jan 16, 2015 | 70.82 | 73.34 | 70.56 | 73.21 | 19,393,790 | +2.41(+3.40%) |
Jan 15, 2015 | 72.18 | 72.98 | 70.68 | 70.80 | 15,723,181 | -1.35(-1.87%) |
Jan 14, 2015 | 69.78 | 72.76 | 69.57 | 72.15 | 22,186,034 | +1.49(+2.11%) |
Jan 13, 2015 | 74.04 | 74.06 | 69.24 | 70.66 | 37,180,736 | -2.91(-3.95%) |
Jan 12, 2015 | 74.76 | 75.12 | 73.24 | 73.57 | 17,504,224 | -0.73(-0.98%) |
Jan 09, 2015 | 75.25 | 75.48 | 73.96 | 74.30 | 20,274,752 | -0.07(-0.09%) |
Jan 08, 2015 | 73.27 | 74.47 | 72.90 | 74.36 | 25,821,024 | +2.05(+2.83%) |
Jan 07, 2015 | 72.19 | 72.62 | 71.56 | 72.31 | 22,501,914 | +1.33(+1.87%) |
Jan 06, 2015 | 71.58 | 72.21 | 69.85 | 70.98 | 30,758,348 | +0.63(+0.89%) |
Jan 05, 2015 | 69.23 | 71.77 | 67.73 | 70.36 | 37,796,788 | +1.36(+1.98%) |
Jan 02, 2015 | 69.16 | 70.26 | 68.71 | 68.99 | 16,976,066 | +0.47(+0.69%) |
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,092,880 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,427,694 | -1.47(-2.08%) |
Dec 29, 2014 | 69.84 | 70.82 | 69.35 | 70.73 | 28,352,156 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,036 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,158,910 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,940,416 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,593,880 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,356 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,304 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,332 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.98 | 73.03 | 17,937,010 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,304,960 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,452 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.83 | 15,088,372 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.61 | 75.94 | 76.21 | 16,368,995 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.31 | 76.98 | 15,577,033 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,300 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,937,588 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.02 | 16,626,298 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,233,720 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,403,678 | +1.19(+1.63%) |
Dec 01, 2014 | 72.69 | 74.14 | 72.52 | 73.09 | 19,965,970 | +0.17(+0.23%) |
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,389,995 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,381 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.70 | 71.51 | 73.50 | 28,300,532 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,134 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,050 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,306 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.11 | 73.43 | 74.39 | 19,069,430 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,732,612 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,290 | -1.18(-1.59%) |
Nov 14, 2014 | 75.24 | 75.45 | 72.69 | 74.19 | 32,401,680 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.75 | 28,716,930 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.84 | 77.71 | 17,604,658 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,434 | +0.72(+0.92%) |
Nov 10, 2014 | 79.29 | 79.50 | 77.53 | 77.80 | 29,449,436 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,062 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.13 | 77.74 | 18,084,802 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,255,660 | -2.67(-3.34%) |
Nov 04, 2014 | 79.69 | 80.43 | 79.21 | 79.76 | 14,022,262 | -0.19(-0.24%) |
Nov 03, 2014 | 81.64 | 82.00 | 79.23 | 79.95 | 21,123,252 | -1.47(-1.80%) |
Oct 31, 2014 | 84.25 | 84.93 | 80.51 | 81.42 | 30,361,012 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,092 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,042 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,142,944 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,058 | +1.37(+1.70%) |
Oct 24, 2014 | 78.17 | 81.03 | 77.49 | 80.48 | 20,814,884 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,140 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,925,716 | -0.42(-0.54%) |
Oct 21, 2014 | 75.64 | 77.54 | 75.21 | 77.54 | 16,872,330 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,449 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,127,816 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,351,710 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,784,556 | -0.74(-1.05%) |
Oct 14, 2014 | 74.15 | 74.79 | 70.17 | 70.64 | 37,482,816 | -3.10(-4.20%) |
Oct 13, 2014 | 75.96 | 76.01 | 73.68 | 73.74 | 20,051,422 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,118,726 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,130,936 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,757,770 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,053 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.20 | 76.42 | 15,514,402 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.12 | 77.43 | 14,164,650 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.32 | 76.01 | 15,861,561 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.76 | 16,038,505 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,019 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,588 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.61 | 78.78 | 14,944,764 | +0.76(+0.97%) |
Sep 25, 2014 | 79.18 | 80.39 | 77.35 | 78.03 | 21,180,700 | -1.00(-1.26%) |
Sep 24, 2014 | 77.24 | 79.10 | 77.07 | 79.02 | 20,329,344 | +2.41(+3.15%) |
Sep 23, 2014 | 76.12 | 77.21 | 76.00 | 76.61 | 14,721,058 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,945,858 | -0.36(-0.46%) |
Sep 19, 2014 | 78.33 | 78.43 | 76.70 | 77.02 | 30,592,640 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,486,816 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,306 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,531,930 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,146 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,810,632 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,403,854 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,686 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.77 | 75.83 | 76.97 | 19,373,444 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,279 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,631,804 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,434 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,258 | +0.05(+0.06%) |
Sep 02, 2014 | 78.63 | 79.60 | 78.22 | 79.50 | 21,013,778 | +1.31(+1.67%) |
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,072 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,177,829 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.07 | 76.88 | 78.08 | 22,242,204 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,854,982 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.17 | 76.41 | 78.11 | 27,340,512 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,028 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,411 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.14 | 73.27 | 17,321,828 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,098 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.22 | 20,299,928 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.53 | 72.32 | 27,120,174 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.05 | 16,980,038 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.32 | 17,928,192 | +0.45(+0.66%) |
Aug 12, 2014 | 67.39 | 67.88 | 67.25 | 67.87 | 14,565,672 | +0.32(+0.47%) |
Aug 11, 2014 | 67.71 | 67.83 | 67.25 | 67.55 | 11,808,570 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,521,861 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,120,944 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.22 | 67.45 | 15,155,415 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.59 | 67.07 | 14,093,130 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,649 | +0.49(+0.74%) |
Aug 01, 2014 | 66.15 | 67.31 | 65.92 | 66.51 | 16,498,480 | -0.04(-0.05%) |
Jul 31, 2014 | 67.60 | 67.87 | 66.33 | 66.55 | 18,406,284 | -1.63(-2.39%) |
Jul 30, 2014 | 68.55 | 68.58 | 68.01 | 68.18 | 14,805,255 | +0.58(+0.86%) |
Jul 29, 2014 | 66.95 | 67.74 | 66.59 | 67.60 | 19,253,058 | +1.11(+1.67%) |
Jul 28, 2014 | 65.50 | 66.68 | 65.37 | 66.48 | 19,354,446 | +1.18(+1.80%) |
Jul 25, 2014 | 65.92 | 65.94 | 64.48 | 65.31 | 17,975,974 | -0.51(-0.77%) |
Jul 24, 2014 | 66.56 | 67.58 | 65.34 | 65.82 | 32,384,640 | +0.15(+0.22%) |
Jul 23, 2014 | 65.50 | 65.95 | 64.91 | 65.67 | 23,335,194 | +0.73(+1.13%) |
Jul 22, 2014 | 64.93 | 65.35 | 64.39 | 64.94 | 16,907,162 | +0.34(+0.53%) |
Jul 21, 2014 | 65.28 | 66.14 | 64.56 | 64.59 | 18,990,578 | -0.24(-0.37%) |
Jul 18, 2014 | 62.32 | 65.24 | 62.01 | 64.83 | 18,215,392 | +2.99(+4.84%) |
Jul 17, 2014 | 62.81 | 64.09 | 61.61 | 61.84 | 20,542,904 | -1.40(-2.22%) |
Jul 16, 2014 | 64.99 | 64.99 | 62.38 | 63.24 | 19,603,656 | -1.45(-2.25%) |
Jul 15, 2014 | 65.44 | 65.93 | 64.11 | 64.70 | 18,920,130 | -0.62(-0.95%) |
Jul 14, 2014 | 64.79 | 65.62 | 64.58 | 65.31 | 14,719,925 | +0.81(+1.26%) |
Jul 11, 2014 | 64.62 | 65.41 | 64.15 | 64.50 | 15,504,109 | -0.15(-0.24%) |
Jul 10, 2014 | 63.37 | 64.88 | 62.74 | 64.65 | 13,070,872 | +0.19(+0.29%) |
Jul 09, 2014 | 63.42 | 64.67 | 63.38 | 64.46 | 14,282,272 | +1.14(+1.80%) |
Jul 08, 2014 | 63.13 | 63.62 | 62.54 | 63.32 | 16,105,303 | -0.07(-0.11%) |
Jul 07, 2014 | 64.01 | 64.41 | 63.23 | 63.39 | 15,766,487 | -0.50(-0.79%) |
Jul 03, 2014 | 63.75 | 63.90 | 63.90 | 63.90 | 12,554,473 | +0.58(+0.92%) |
Jul 02, 2014 | 62.19 | 63.88 | 62.06 | 63.31 | 19,146,660 | +1.32(+2.12%) |
Jul 01, 2014 | 60.60 | 62.14 | 60.57 | 62.00 | 15,898,047 | +1.73(+2.87%) |
Jun 30, 2014 | 60.23 | 61.39 | 60.07 | 60.27 | 14,967,748 | -0.02(-0.04%) |
Jun 27, 2014 | 59.77 | 60.61 | 59.35 | 60.29 | 14,306,470 | +0.55(+0.92%) |
Jun 26, 2014 | 59.53 | 59.76 | 58.81 | 59.74 | 9,510,061 | +0.28(+0.46%) |
Jun 25, 2014 | 58.78 | 59.50 | 58.59 | 59.46 | 11,857,564 | +0.72(+1.23%) |
Jun 24, 2014 | 58.84 | 59.64 | 58.49 | 58.74 | 10,005,302 | +0.01(+0.01%) |
Jun 23, 2014 | 59.08 | 59.77 | 58.58 | 58.74 | 10,233,664 | -0.29(-0.49%) |
Jun 20, 2014 | 58.26 | 59.28 | 57.92 | 59.03 | 19,317,826 | +1.03(+1.78%) |
Jun 19, 2014 | 57.77 | 58.52 | 57.34 | 57.99 | 15,085,516 | +0.23(+0.39%) |
Jun 18, 2014 | 58.04 | 58.15 | 57.30 | 57.77 | 14,343,824 | -0.23(-0.40%) |
Jun 17, 2014 | 58.68 | 58.79 | 57.83 | 58.00 | 15,322,739 | -0.71(-1.21%) |
Jun 16, 2014 | 58.79 | 59.16 | 58.45 | 58.71 | 10,072,036 | +0.04(+0.06%) |
Jun 13, 2014 | 58.65 | 58.95 | 58.06 | 58.68 | 10,587,776 | +0.10(+0.17%) |
Jun 12, 2014 | 58.74 | 59.29 | 58.39 | 58.58 | 9,737,081 | -0.17(-0.30%) |
Jun 11, 2014 | 57.69 | 59.46 | 57.65 | 58.75 | 16,305,302 | +0.93(+1.61%) |
Jun 10, 2014 | 57.63 | 58.11 | 57.24 | 57.82 | 15,515,031 | -2.07(-3.46%) |
Jun 06, 2014 | 60.51 | 60.51 | 59.40 | 59.89 | 12,525,738 | -0.30(-0.50%) |
Jun 05, 2014 | 60.67 | 60.67 | 59.93 | 60.19 | 11,587,418 | -0.16(-0.26%) |
Jun 04, 2014 | 59.80 | 60.55 | 59.62 | 60.35 | 12,430,655 | +0.34(+0.57%) |
Jun 03, 2014 | 59.08 | 60.20 | 59.03 | 60.01 | 11,298,551 | +0.73(+1.23%) |
Jun 02, 2014 | 59.11 | 59.46 | 58.70 | 59.28 | 10,451,083 | +0.25(+0.42%) |
May 30, 2014 | 59.44 | 59.68 | 58.50 | 59.03 | 15,212,219 | -0.63(-1.06%) |
May 29, 2014 | 59.61 | 60.08 | 59.47 | 59.67 | 10,860,099 | +0.16(+0.27%) |
May 28, 2014 | 59.62 | 60.24 | 59.43 | 59.51 | 11,723,242 | -0.22(-0.37%) |
May 27, 2014 | 59.67 | 60.30 | 58.97 | 59.72 | 15,123,486 | +0.89(+1.51%) |
May 23, 2014 | 59.92 | 58.84 | 58.84 | 58.84 | 18,692,562 | -1.63(-2.70%) |
May 22, 2014 | 59.34 | 60.84 | 59.29 | 60.47 | 10,995,698 | +1.00(+1.68%) |
May 21, 2014 | 59.07 | 59.59 | 58.65 | 59.47 | 12,434,075 | +0.49(+0.83%) |
May 20, 2014 | 59.64 | 59.95 | 58.68 | 58.98 | 14,487,856 | -0.66(-1.11%) |
May 19, 2014 | 58.67 | 59.68 | 58.52 | 59.64 | 13,962,776 | +0.91(+1.55%) |
May 16, 2014 | 58.37 | 58.76 | 57.59 | 58.74 | 14,482,586 | +0.51(+0.87%) |
May 15, 2014 | 58.90 | 59.19 | 57.76 | 58.23 | 17,437,566 | -0.63(-1.07%) |
May 14, 2014 | 58.44 | 59.33 | 57.87 | 58.86 | 14,736,834 | +0.49(+0.83%) |
May 13, 2014 | 58.51 | 58.67 | 58.16 | 58.37 | 11,698,731 | -0.04(-0.06%) |
May 12, 2014 | 58.32 | 58.68 | 57.55 | 58.41 | 15,450,047 | +0.43(+0.74%) |
May 09, 2014 | 57.29 | 58.00 | 56.70 | 57.98 | 12,404,869 | +0.75(+1.31%) |
May 08, 2014 | 57.34 | 58.36 | 56.85 | 57.23 | 18,922,912 | -0.03(-0.05%) |
May 07, 2014 | 57.43 | 57.59 | 55.83 | 57.26 | 20,089,998 | +0.33(+0.57%) |
May 06, 2014 | 57.96 | 58.10 | 56.87 | 56.93 | 14,859,904 | -1.10(-1.89%) |
May 05, 2014 | 55.78 | 58.09 | 55.70 | 58.03 | 19,138,990 | +1.54(+2.73%) |
May 02, 2014 | 57.64 | 57.79 | 55.72 | 56.49 | 23,078,958 | -0.95(-1.66%) |
May 01, 2014 | 57.15 | 58.07 | 56.58 | 57.44 | 21,936,106 | +0.39(+0.68%) |
Apr 30, 2014 | 55.35 | 57.18 | 54.88 | 57.06 | 27,702,544 | +1.64(+2.95%) |
Apr 29, 2014 | 54.28 | 55.52 | 53.79 | 55.42 | 21,782,300 | +1.57(+2.92%) |
Apr 28, 2014 | 54.41 | 55.83 | 52.90 | 53.85 | 30,918,966 | +0.13(+0.24%) |
Apr 25, 2014 | 53.81 | 54.43 | 53.38 | 53.72 | 31,268,158 | -0.13(-0.24%) |
Apr 24, 2014 | 54.47 | 54.52 | 52.07 | 53.85 | 30,380,222 | +0.16(+0.30%) |
Apr 23, 2014 | 55.05 | 55.16 | 53.62 | 53.69 | 48,590,648 | +0.73(+1.37%) |
Apr 22, 2014 | 52.96 | 53.25 | 52.23 | 52.96 | 36,647,132 | +0.92(+1.76%) |
Apr 21, 2014 | 51.16 | 52.33 | 50.45 | 52.05 | 24,667,754 | +1.16(+2.29%) |
Apr 17, 2014 | 50.43 | 50.88 | 50.88 | 50.88 | 24,140,752 | +0.52(+1.04%) |
Apr 16, 2014 | 50.39 | 50.80 | 49.68 | 50.36 | 23,660,466 | +0.81(+1.63%) |
Apr 15, 2014 | 49.10 | 50.26 | 47.68 | 49.55 | 29,980,732 | +1.00(+2.07%) |
Apr 14, 2014 | 49.28 | 49.71 | 47.79 | 48.55 | 24,733,940 | +0.55(+1.15%) |
Apr 11, 2014 | 46.66 | 50.11 | 46.16 | 48.00 | 49,516,732 | +0.40(+0.84%) |
Apr 10, 2014 | 51.47 | 51.78 | 47.11 | 47.60 | 59,193,988 | -3.76(-7.32%) |
Apr 09, 2014 | 51.25 | 51.82 | 50.78 | 51.36 | 28,440,222 | +0.47(+0.91%) |
Apr 08, 2014 | 52.13 | 52.13 | 50.36 | 50.89 | 34,731,712 | -1.61(-3.07%) |
Apr 07, 2014 | 52.28 | 53.60 | 51.41 | 52.51 | 22,050,576 | +0.02(+0.04%) |
Apr 04, 2014 | 54.45 | 54.70 | 51.99 | 52.48 | 26,675,324 | -1.31(-2.43%) |
Apr 03, 2014 | 54.64 | 54.65 | 52.55 | 53.79 | 21,911,998 | +0.03(+0.05%) |
Apr 02, 2014 | 54.64 | 54.70 | 53.31 | 53.76 | 21,913,558 | +0.23(+0.43%) |
Apr 01, 2014 | 53.31 | 53.71 | 52.44 | 53.53 | 26,775,456 | +2.02(+3.92%) |
Mar 31, 2014 | 50.28 | 51.61 | 50.28 | 51.51 | 25,555,058 | +1.68(+3.37%) |
Mar 28, 2014 | 51.34 | 51.69 | 49.16 | 49.83 | 40,232,848 | -2.08(-4.01%) |
Mar 27, 2014 | 52.61 | 53.31 | 51.31 | 51.91 | 24,394,568 | -1.00(-1.88%) |
Mar 26, 2014 | 53.59 | 54.53 | 52.90 | 52.91 | 21,539,918 | -0.18(-0.34%) |
Mar 25, 2014 | 52.77 | 54.01 | 52.27 | 53.09 | 26,332,896 | +0.65(+1.25%) |
Mar 24, 2014 | 52.73 | 52.99 | 50.02 | 52.43 | 40,283,560 | +0.04(+0.08%) |
Mar 21, 2014 | 55.01 | 55.39 | 51.50 | 52.39 | 50,878,792 | -2.51(-4.57%) |
Mar 20, 2014 | 55.61 | 55.72 | 54.42 | 54.90 | 16,682,100 | -0.74(-1.33%) |
Mar 19, 2014 | 56.85 | 57.14 | 55.25 | 55.64 | 15,336,777 | -0.89(-1.58%) |
Mar 18, 2014 | 54.91 | 56.74 | 54.89 | 56.53 | 14,173,282 | +1.69(+3.07%) |
Mar 17, 2014 | 55.22 | 55.87 | 54.58 | 54.85 | 19,352,750 | +0.29(+0.53%) |
Mar 14, 2014 | 55.97 | 56.05 | 54.19 | 54.56 | 25,828,156 | -2.15(-3.79%) |
Mar 13, 2014 | 58.34 | 58.50 | 56.38 | 56.71 | 14,577,108 | -1.24(-2.15%) |
Mar 12, 2014 | 57.69 | 58.37 | 57.15 | 57.95 | 13,299,514 | -0.09(-0.15%) |
Mar 11, 2014 | 58.41 | 58.57 | 57.66 | 58.04 | 14,538,692 | -0.28(-0.49%) |
Mar 10, 2014 | 57.72 | 58.37 | 56.95 | 58.32 | 11,913,549 | +0.47(+0.82%) |
Mar 07, 2014 | 59.03 | 59.13 | 56.56 | 57.85 | 28,158,082 | -0.25(-0.43%) |
Mar 06, 2014 | 60.49 | 60.64 | 57.06 | 58.10 | 30,167,892 | -2.14(-3.56%) |
Mar 05, 2014 | 60.35 | 60.65 | 60.14 | 60.24 | 9,014,134 | -0.05(-0.08%) |
Mar 04, 2014 | 60.23 | 60.60 | 60.01 | 60.29 | 11,306,185 | +1.08(+1.83%) |
Mar 03, 2014 | 60.18 | 60.26 | 58.88 | 59.21 | 16,534,438 | -0.97(-1.62%) |
Feb 28, 2014 | 60.91 | 61.21 | 59.46 | 60.18 | 17,207,066 | -0.63(-1.03%) |
Feb 27, 2014 | 60.81 | 61.06 | 59.97 | 60.81 | 15,134,765 | -0.12(-0.19%) |
Feb 26, 2014 | 61.10 | 61.42 | 60.56 | 60.92 | 16,373,162 | -0.10(-0.17%) |
Feb 25, 2014 | 61.16 | 61.70 | 60.39 | 61.02 | 11,485,407 | +0.28(+0.45%) |
Feb 24, 2014 | 60.30 | 61.10 | 60.04 | 60.75 | 12,515,301 | +0.71(+1.19%) |
Feb 21, 2014 | 60.73 | 60.79 | 60.03 | 60.04 | 15,155,986 | -0.16(-0.27%) |
Feb 20, 2014 | 60.12 | 60.48 | 59.52 | 60.20 | 12,324,101 | +0.08(+0.13%) |
Feb 19, 2014 | 60.81 | 60.92 | 59.83 | 60.12 | 13,412,284 | -0.81(-1.32%) |
Feb 18, 2014 | 59.55 | 61.05 | 59.37 | 60.92 | 20,658,638 | +1.89(+3.20%) |
Feb 14, 2014 | 60.20 | 59.03 | 59.03 | 59.03 | 14,342,290 | -0.97(-1.62%) |
Feb 13, 2014 | 58.95 | 60.06 | 58.81 | 60.01 | 12,286,467 | +0.40(+0.67%) |
Feb 12, 2014 | 59.79 | 60.28 | 59.32 | 59.61 | 13,054,926 | +0.15(+0.24%) |
Feb 11, 2014 | 58.97 | 59.64 | 58.80 | 59.46 | 17,339,072 | +0.60(+1.01%) |
Feb 10, 2014 | 57.67 | 58.98 | 57.28 | 58.87 | 14,371,481 | +1.62(+2.83%) |
Feb 07, 2014 | 56.45 | 57.29 | 55.03 | 57.24 | 22,126,692 | +1.64(+2.94%) |
Feb 06, 2014 | 57.06 | 57.79 | 55.43 | 55.61 | 23,640,366 | -1.20(-2.11%) |
Feb 05, 2014 | 59.59 | 59.61 | 55.76 | 56.81 | 32,270,376 | -2.81(-4.72%) |
Feb 04, 2014 | 58.28 | 59.65 | 58.04 | 59.62 | 21,149,750 | +2.32(+4.05%) |