Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.92 | 43.22 | 41.82 | 42.32 | 1,944,543 | -0.04(-0.09%) |
Jan 29, 2015 | 42.88 | 42.99 | 41.15 | 42.36 | 1,604,688 | -0.34(-0.80%) |
Jan 28, 2015 | 43.66 | 44.48 | 42.53 | 42.70 | 2,192,135 | -1.02(-2.32%) |
Jan 27, 2015 | 43.30 | 44.04 | 42.69 | 43.72 | 1,916,190 | -0.45(-1.03%) |
Jan 26, 2015 | 42.35 | 44.38 | 42.03 | 44.17 | 1,744,589 | +1.63(+3.83%) |
Jan 23, 2015 | 41.74 | 43.09 | 41.50 | 42.54 | 1,797,404 | +0.64(+1.54%) |
Jan 22, 2015 | 41.74 | 42.00 | 40.57 | 41.90 | 1,742,312 | +0.50(+1.20%) |
Jan 21, 2015 | 39.77 | 41.90 | 39.69 | 41.40 | 2,434,666 | +1.57(+3.94%) |
Jan 20, 2015 | 40.67 | 40.72 | 39.18 | 39.83 | 2,063,782 | -0.89(-2.19%) |
Jan 16, 2015 | 40.18 | 41.06 | 39.81 | 40.72 | 2,787,642 | +0.56(+1.39%) |
Jan 15, 2015 | 42.75 | 43.09 | 40.12 | 40.16 | 2,499,135 | -2.12(-5.01%) |
Jan 14, 2015 | 42.04 | 42.82 | 41.39 | 42.28 | 2,076,161 | -0.43(-1.01%) |
Jan 13, 2015 | 43.20 | 44.49 | 42.33 | 42.71 | 2,454,912 | -0.12(-0.28%) |
Jan 12, 2015 | 43.81 | 43.89 | 42.15 | 42.83 | 2,344,603 | -1.37(-3.10%) |
Jan 09, 2015 | 43.91 | 44.44 | 42.83 | 44.20 | 1,965,568 | +0.57(+1.31%) |
Jan 08, 2015 | 42.39 | 43.68 | 42.03 | 43.63 | 3,211,831 | +1.88(+4.50%) |
Jan 07, 2015 | 42.00 | 42.47 | 41.40 | 41.75 | 2,869,508 | +0.89(+2.18%) |
Jan 06, 2015 | 42.01 | 42.01 | 39.88 | 40.86 | 3,712,221 | -0.97(-2.32%) |
Jan 05, 2015 | 43.88 | 43.98 | 41.51 | 41.83 | 3,667,837 | -2.72(-6.09%) |
Jan 02, 2015 | 44.72 | 45.34 | 43.72 | 44.55 | 1,873,765 | -0.05(-0.11%) |
Dec 31, 2014 | 44.52 | 44.59 | 44.59 | 44.59 | 1,990,900 | +0.07(+0.17%) |
Dec 30, 2014 | 43.94 | 44.65 | 43.63 | 44.52 | 1,458,604 | +0.10(+0.23%) |
Dec 29, 2014 | 44.26 | 45.00 | 44.16 | 44.42 | 1,206,262 | +0.08(+0.18%) |
Dec 26, 2014 | 43.97 | 45.43 | 43.80 | 44.34 | 1,518,428 | +0.67(+1.53%) |
Dec 24, 2014 | 43.99 | 43.67 | 43.67 | 43.67 | 862,500 | -0.39(-0.89%) |
Dec 23, 2014 | 43.84 | 44.75 | 43.75 | 44.06 | 2,001,240 | +0.22(+0.50%) |
Dec 22, 2014 | 45.05 | 45.23 | 43.84 | 43.84 | 2,185,820 | -1.19(-2.64%) |
Dec 19, 2014 | 45.44 | 45.59 | 44.30 | 45.03 | 3,501,270 | -0.18(-0.40%) |
Dec 18, 2014 | 43.36 | 45.70 | 43.36 | 45.21 | 4,553,446 | +2.86(+6.75%) |
Dec 17, 2014 | 41.23 | 42.41 | 40.54 | 42.35 | 2,371,163 | +1.45(+3.55%) |
Dec 16, 2014 | 41.26 | 42.70 | 40.78 | 40.90 | 4,962,774 | -0.76(-1.82%) |
Dec 15, 2014 | 42.36 | 42.98 | 41.44 | 41.66 | 1,728,410 | -0.46(-1.09%) |
Dec 12, 2014 | 42.58 | 43.11 | 42.03 | 42.12 | 1,827,543 | -0.92(-2.14%) |
Dec 11, 2014 | 43.40 | 44.27 | 42.84 | 43.04 | 1,373,594 | -0.03(-0.07%) |
Dec 10, 2014 | 44.89 | 45.20 | 42.92 | 43.07 | 2,819,864 | -1.99(-4.42%) |
Dec 09, 2014 | 44.00 | 45.20 | 42.68 | 45.06 | 2,663,758 | +0.41(+0.92%) |
Dec 08, 2014 | 46.75 | 47.04 | 44.41 | 44.65 | 2,570,359 | -2.26(-4.82%) |
Dec 05, 2014 | 46.88 | 47.48 | 46.65 | 46.91 | 1,331,359 | +0.19(+0.41%) |
Dec 04, 2014 | 47.11 | 47.23 | 46.14 | 46.72 | 1,653,190 | -0.40(-0.85%) |
Dec 03, 2014 | 46.60 | 47.56 | 46.51 | 47.12 | 2,582,159 | +0.70(+1.51%) |
Dec 02, 2014 | 45.57 | 46.91 | 45.57 | 46.42 | 1,724,806 | +0.66(+1.44%) |
Dec 01, 2014 | 48.29 | 48.78 | 45.46 | 45.76 | 3,795,266 | -3.04(-6.23%) |
Nov 28, 2014 | 50.24 | 50.25 | 47.89 | 48.80 | 2,979,680 | -2.73(-5.29%) |
Nov 26, 2014 | 50.96 | 51.52 | 51.52 | 51.52 | 1,506,700 | +0.48(+0.95%) |
Nov 25, 2014 | 50.67 | 51.10 | 50.15 | 51.04 | 1,830,088 | +0.38(+0.75%) |
Nov 24, 2014 | 49.58 | 50.71 | 49.50 | 50.66 | 1,892,261 | +0.90(+1.81%) |
Nov 21, 2014 | 50.22 | 50.78 | 49.63 | 49.76 | 1,933,213 | +0.33(+0.67%) |
Nov 20, 2014 | 48.51 | 49.91 | 47.88 | 49.43 | 1,719,557 | +0.61(+1.25%) |
Nov 19, 2014 | 49.50 | 49.69 | 48.25 | 48.82 | 2,017,299 | -0.64(-1.29%) |
Nov 18, 2014 | 48.41 | 49.68 | 48.25 | 49.46 | 2,944,282 | +1.51(+3.15%) |
Nov 17, 2014 | 48.10 | 49.15 | 47.20 | 47.95 | 2,502,985 | -0.54(-1.11%) |
Nov 14, 2014 | 47.31 | 48.66 | 45.94 | 48.49 | 3,790,814 | +0.93(+1.96%) |
Nov 13, 2014 | 49.25 | 49.40 | 47.13 | 47.56 | 4,233,054 | -2.03(-4.09%) |
Nov 12, 2014 | 51.11 | 51.39 | 49.18 | 49.59 | 3,814,456 | -1.40(-2.75%) |
Nov 11, 2014 | 51.91 | 52.35 | 50.76 | 50.99 | 2,187,727 | -0.97(-1.87%) |
Nov 10, 2014 | 50.79 | 52.60 | 50.70 | 51.96 | 4,720,255 | +1.67(+3.32%) |
Nov 07, 2014 | 52.72 | 53.48 | 50.00 | 50.29 | 11,166,076 | -6.12(-10.85%) |
Nov 06, 2014 | 56.45 | 57.35 | 55.80 | 56.41 | 3,153,842 | +0.15(+0.27%) |
Nov 05, 2014 | 57.05 | 57.73 | 56.03 | 56.26 | 1,818,850 | -0.61(-1.07%) |
Nov 04, 2014 | 57.93 | 58.41 | 56.81 | 56.87 | 1,667,166 | -1.44(-2.47%) |
Nov 03, 2014 | 58.78 | 59.78 | 58.06 | 58.31 | 1,839,546 | -0.59(-1.00%) |
Oct 31, 2014 | 57.40 | 58.97 | 56.60 | 58.90 | 2,533,632 | +2.80(+4.99%) |
Oct 30, 2014 | 55.85 | 56.40 | 54.61 | 56.10 | 2,017,934 | -0.06(-0.11%) |
Oct 29, 2014 | 57.44 | 58.00 | 55.27 | 56.16 | 1,883,086 | -1.22(-2.13%) |
Oct 28, 2014 | 54.85 | 57.42 | 54.06 | 57.38 | 2,793,594 | +3.09(+5.69%) |
Oct 27, 2014 | 56.01 | 56.44 | 53.97 | 54.29 | 2,398,812 | -2.15(-3.81%) |
Oct 24, 2014 | 56.14 | 56.93 | 55.13 | 56.44 | 1,442,898 | +0.17(+0.30%) |
Oct 23, 2014 | 55.31 | 56.86 | 55.11 | 56.27 | 2,035,871 | +1.52(+2.78%) |
Oct 22, 2014 | 56.49 | 56.99 | 54.51 | 54.75 | 2,487,594 | -1.60(-2.84%) |
Oct 21, 2014 | 55.03 | 56.60 | 54.93 | 56.35 | 2,156,265 | +1.98(+3.64%) |
Oct 20, 2014 | 53.23 | 54.61 | 52.61 | 54.37 | 1,910,671 | +1.14(+2.14%) |
Oct 17, 2014 | 55.39 | 55.98 | 52.75 | 53.23 | 2,861,449 | -0.99(-1.83%) |
Oct 16, 2014 | 52.23 | 55.14 | 51.79 | 54.22 | 2,546,225 | +0.98(+1.84%) |
Oct 15, 2014 | 50.85 | 53.82 | 50.51 | 53.24 | 4,498,120 | +1.24(+2.38%) |
Oct 14, 2014 | 51.37 | 53.07 | 50.13 | 52.00 | 4,162,763 | +1.49(+2.95%) |
Oct 13, 2014 | 53.91 | 54.73 | 50.36 | 50.51 | 4,620,560 | -3.21(-5.98%) |
Oct 10, 2014 | 55.79 | 56.08 | 53.64 | 53.72 | 4,532,252 | -2.77(-4.90%) |
Oct 09, 2014 | 61.34 | 61.50 | 56.47 | 56.49 | 5,326,493 | -5.70(-9.17%) |
Oct 08, 2014 | 60.40 | 62.66 | 58.81 | 62.19 | 2,680,369 | +1.77(+2.93%) |
Oct 07, 2014 | 62.21 | 62.22 | 60.39 | 60.42 | 2,139,430 | -1.95(-3.13%) |
Oct 06, 2014 | 64.31 | 64.43 | 61.61 | 62.37 | 2,401,276 | -1.73(-2.70%) |
Oct 03, 2014 | 64.52 | 65.07 | 63.87 | 64.10 | 1,345,453 | +0.27(+0.42%) |
Oct 02, 2014 | 63.90 | 64.85 | 62.16 | 63.83 | 2,240,658 | +0.12(+0.19%) |
Oct 01, 2014 | 65.82 | 65.87 | 63.25 | 63.71 | 1,677,077 | -2.10(-3.19%) |
Sep 30, 2014 | 67.61 | 67.63 | 64.93 | 65.81 | 2,340,727 | -1.70(-2.53%) |
Sep 29, 2014 | 66.87 | 67.86 | 66.18 | 67.52 | 1,256,339 | -0.45(-0.67%) |
Sep 26, 2014 | 67.58 | 68.07 | 67.01 | 67.97 | 1,033,882 | +0.77(+1.15%) |
Sep 25, 2014 | 68.47 | 68.50 | 66.86 | 67.20 | 1,405,055 | -1.23(-1.80%) |
Sep 24, 2014 | 67.85 | 68.98 | 67.20 | 68.43 | 1,596,760 | +0.68(+1.00%) |
Sep 23, 2014 | 66.93 | 69.20 | 66.93 | 67.75 | 1,826,990 | +0.58(+0.86%) |
Sep 22, 2014 | 70.44 | 70.83 | 66.91 | 67.17 | 2,706,467 | -3.70(-5.22%) |
Sep 19, 2014 | 71.89 | 72.33 | 70.16 | 70.87 | 2,441,374 | -0.82(-1.14%) |
Sep 18, 2014 | 72.02 | 72.20 | 71.31 | 71.69 | 1,185,717 | +0.00(+0.00%) |
Sep 17, 2014 | 71.16 | 72.42 | 70.94 | 71.69 | 1,608,795 | +1.00(+1.41%) |
Sep 16, 2014 | 69.70 | 70.74 | 68.55 | 70.69 | 1,547,737 | +0.77(+1.11%) |
Sep 15, 2014 | 72.64 | 72.98 | 69.80 | 69.92 | 2,251,713 | -2.86(-3.94%) |
Sep 12, 2014 | 71.53 | 73.78 | 71.42 | 72.78 | 3,085,675 | +1.16(+1.62%) |
Sep 11, 2014 | 70.70 | 71.64 | 70.30 | 71.62 | 1,170,707 | +0.65(+0.92%) |
Sep 10, 2014 | 70.70 | 71.43 | 69.90 | 70.97 | 1,622,335 | +0.08(+0.11%) |
Sep 09, 2014 | 71.66 | 72.47 | 70.73 | 70.89 | 1,443,084 | -0.90(-1.25%) |
Sep 08, 2014 | 71.55 | 73.07 | 71.30 | 71.79 | 1,418,754 | +0.32(+0.45%) |
Sep 05, 2014 | 71.45 | 71.90 | 70.42 | 71.47 | 1,311,750 | -0.08(-0.11%) |
Sep 04, 2014 | 71.63 | 73.50 | 71.25 | 71.55 | 2,439,453 | -0.11(-0.15%) |
Sep 03, 2014 | 69.74 | 72.35 | 69.70 | 71.66 | 3,099,796 | +2.25(+3.25%) |
Sep 02, 2014 | 69.71 | 70.00 | 68.91 | 69.41 | 1,065,181 | -0.28(-0.39%) |
Aug 29, 2014 | 69.21 | 69.68 | 69.68 | 69.68 | 964,800 | +0.53(+0.77%) |
Aug 28, 2014 | 69.32 | 69.80 | 68.27 | 69.15 | 1,858,591 | -0.85(-1.21%) |
Aug 27, 2014 | 70.96 | 71.35 | 69.80 | 70.00 | 1,451,188 | -1.02(-1.44%) |
Aug 26, 2014 | 70.80 | 71.36 | 70.25 | 71.02 | 1,012,954 | -0.14(-0.20%) |
Aug 25, 2014 | 71.04 | 71.75 | 70.56 | 71.16 | 1,252,199 | +0.70(+0.99%) |
Aug 22, 2014 | 70.50 | 70.70 | 69.75 | 70.46 | 1,116,942 | -0.24(-0.34%) |
Aug 21, 2014 | 70.83 | 71.00 | 70.09 | 70.70 | 1,111,929 | -0.13(-0.18%) |
Aug 20, 2014 | 69.90 | 71.07 | 69.81 | 70.83 | 1,484,820 | +0.67(+0.95%) |
Aug 19, 2014 | 70.34 | 70.56 | 70.13 | 70.16 | 1,617,109 | -0.12(-0.17%) |
Aug 18, 2014 | 69.55 | 70.69 | 69.34 | 70.28 | 1,964,990 | +1.16(+1.68%) |
Aug 15, 2014 | 69.47 | 70.02 | 68.27 | 69.12 | 1,994,364 | -0.09(-0.13%) |
Aug 14, 2014 | 69.60 | 69.80 | 68.03 | 69.21 | 1,636,000 | -0.29(-0.42%) |
Aug 13, 2014 | 69.64 | 69.97 | 68.91 | 69.50 | 2,106,584 | +0.43(+0.62%) |
Aug 12, 2014 | 69.63 | 70.05 | 68.30 | 69.07 | 2,082,450 | -0.10(-0.14%) |
Aug 11, 2014 | 68.03 | 70.36 | 67.88 | 69.17 | 2,899,486 | +1.34(+1.98%) |
Aug 08, 2014 | 68.00 | 68.49 | 67.01 | 67.83 | 2,726,038 | -0.34(-0.50%) |
Aug 07, 2014 | 66.34 | 68.94 | 65.72 | 68.17 | 6,131,246 | +2.57(+3.91%) |
Aug 06, 2014 | 61.68 | 65.94 | 60.15 | 65.60 | 9,419,153 | +1.94(+3.05%) |
Aug 05, 2014 | 63.95 | 64.77 | 62.86 | 63.66 | 3,875,181 | +0.52(+0.82%) |
Aug 04, 2014 | 62.40 | 64.00 | 62.40 | 63.14 | 2,506,544 | +1.11(+1.79%) |
Aug 01, 2014 | 62.49 | 62.99 | 60.58 | 62.03 | 2,985,216 | -1.08(-1.71%) |
Jul 31, 2014 | 65.00 | 65.36 | 62.81 | 63.11 | 2,563,756 | -2.47(-3.77%) |
Jul 30, 2014 | 66.00 | 66.15 | 65.32 | 65.58 | 1,389,751 | +0.19(+0.29%) |
Jul 29, 2014 | 66.20 | 66.50 | 65.32 | 65.39 | 2,013,313 | -0.14(-0.21%) |
Jul 28, 2014 | 65.31 | 66.68 | 65.31 | 65.53 | 3,316,829 | +1.48(+2.31%) |
Jul 25, 2014 | 63.17 | 64.42 | 62.84 | 64.05 | 2,376,968 | +0.75(+1.18%) |
Jul 24, 2014 | 62.96 | 63.54 | 62.03 | 63.30 | 1,572,827 | +0.49(+0.78%) |
Jul 23, 2014 | 63.47 | 63.62 | 62.53 | 62.81 | 1,486,268 | -0.66(-1.04%) |
Jul 22, 2014 | 63.50 | 63.95 | 62.92 | 63.47 | 1,335,089 | +0.57(+0.91%) |
Jul 21, 2014 | 62.21 | 63.08 | 61.76 | 62.90 | 1,535,429 | +0.54(+0.87%) |
Jul 18, 2014 | 61.57 | 62.67 | 60.75 | 62.36 | 2,349,640 | +0.91(+1.48%) |
Jul 17, 2014 | 63.05 | 63.65 | 61.26 | 61.45 | 2,602,113 | -2.01(-3.17%) |
Jul 16, 2014 | 63.42 | 63.79 | 63.05 | 63.46 | 1,865,775 | +0.51(+0.81%) |
Jul 15, 2014 | 63.45 | 64.00 | 62.60 | 62.95 | 1,496,000 | -0.32(-0.51%) |
Jul 14, 2014 | 63.88 | 64.24 | 63.08 | 63.27 | 1,560,427 | -0.16(-0.25%) |
Jul 11, 2014 | 64.03 | 64.40 | 62.23 | 63.43 | 2,711,955 | -0.24(-0.38%) |
Jul 10, 2014 | 62.66 | 64.21 | 62.04 | 63.67 | 2,819,439 | -0.75(-1.16%) |
Jul 09, 2014 | 64.69 | 65.74 | 64.11 | 64.42 | 2,565,084 | +0.03(+0.05%) |
Jul 08, 2014 | 67.19 | 67.71 | 62.41 | 64.39 | 7,254,643 | -3.33(-4.92%) |
Jul 07, 2014 | 69.51 | 69.95 | 66.72 | 67.72 | 2,982,983 | -1.78(-2.56%) |
Jul 03, 2014 | 70.05 | 69.50 | 69.50 | 69.50 | 1,078,000 | -0.34(-0.49%) |
Jul 02, 2014 | 71.05 | 71.80 | 69.61 | 69.84 | 1,822,894 | -0.84(-1.20%) |
Jul 01, 2014 | 71.52 | 71.58 | 69.70 | 70.69 | 2,211,054 | -0.37(-0.52%) |
Jun 30, 2014 | 71.85 | 72.68 | 70.84 | 71.06 | 2,220,582 | -0.34(-0.48%) |
Jun 27, 2014 | 71.17 | 72.00 | 70.85 | 71.40 | 2,377,162 | -0.07(-0.10%) |
Jun 26, 2014 | 70.21 | 72.46 | 70.15 | 71.47 | 4,020,687 | +1.29(+1.84%) |
Jun 25, 2014 | 68.50 | 70.80 | 68.18 | 70.18 | 2,147,062 | +1.47(+2.14%) |
Jun 24, 2014 | 69.97 | 70.94 | 68.43 | 68.71 | 3,281,004 | -1.44(-2.05%) |
Jun 23, 2014 | 68.90 | 71.57 | 67.89 | 70.15 | 5,195,643 | +1.25(+1.81%) |
Jun 20, 2014 | 68.57 | 69.49 | 68.01 | 68.90 | 2,606,888 | +0.63(+0.92%) |
Jun 19, 2014 | 69.69 | 70.00 | 67.76 | 68.27 | 2,553,646 | -1.48(-2.12%) |
Jun 18, 2014 | 69.03 | 69.94 | 68.16 | 69.75 | 3,665,353 | +0.62(+0.90%) |
Jun 17, 2014 | 66.85 | 69.60 | 66.66 | 69.13 | 4,874,805 | +2.28(+3.41%) |
Jun 16, 2014 | 64.61 | 67.00 | 64.50 | 66.85 | 4,106,159 | +2.38(+3.69%) |
Jun 13, 2014 | 63.68 | 65.03 | 63.13 | 64.47 | 1,824,588 | +0.57(+0.89%) |
Jun 12, 2014 | 63.70 | 64.54 | 62.76 | 63.90 | 2,820,747 | +0.36(+0.57%) |
Jun 11, 2014 | 61.92 | 64.77 | 61.84 | 63.54 | 3,018,471 | +1.22(+1.96%) |
Jun 10, 2014 | 62.56 | 63.15 | 61.81 | 62.32 | 1,759,061 | -0.56(-0.89%) |
Jun 06, 2014 | 64.21 | 64.64 | 62.66 | 62.88 | 2,613,296 | -1.14(-1.78%) |
Jun 05, 2014 | 65.45 | 65.83 | 63.67 | 64.02 | 3,060,629 | -1.37(-2.10%) |
Jun 04, 2014 | 64.24 | 66.88 | 63.58 | 65.39 | 7,904,800 | +2.46(+3.91%) |
Jun 03, 2014 | 62.82 | 63.45 | 61.70 | 62.93 | 2,316,623 | +0.23(+0.37%) |
Jun 02, 2014 | 62.29 | 62.99 | 61.12 | 62.70 | 2,090,779 | +0.92(+1.49%) |
May 30, 2014 | 63.61 | 63.98 | 61.27 | 61.78 | 2,448,522 | -1.63(-2.57%) |
May 29, 2014 | 62.02 | 63.98 | 62.01 | 63.41 | 2,730,021 | +1.54(+2.49%) |
May 28, 2014 | 62.16 | 63.35 | 61.79 | 61.87 | 2,518,273 | +0.61(+1.00%) |
May 27, 2014 | 61.25 | 62.48 | 60.97 | 61.26 | 2,326,240 | +0.59(+0.97%) |
May 23, 2014 | 60.71 | 60.67 | 60.67 | 60.67 | 1,633,800 | -0.50(-0.82%) |
May 22, 2014 | 60.66 | 61.74 | 60.15 | 61.17 | 1,608,093 | +0.78(+1.29%) |
May 21, 2014 | 59.21 | 60.48 | 58.69 | 60.39 | 2,835,679 | +1.76(+3.00%) |
May 20, 2014 | 59.88 | 59.97 | 57.80 | 58.63 | 3,103,289 | -1.20(-2.01%) |
May 19, 2014 | 58.99 | 60.49 | 58.84 | 59.83 | 2,279,308 | +0.19(+0.32%) |
May 16, 2014 | 59.62 | 60.23 | 58.57 | 59.64 | 2,438,962 | -0.46(-0.77%) |
May 15, 2014 | 61.47 | 61.50 | 58.82 | 60.10 | 3,673,289 | -1.79(-2.89%) |
May 14, 2014 | 62.69 | 63.49 | 61.70 | 61.89 | 2,341,698 | -1.16(-1.84%) |
May 13, 2014 | 63.59 | 64.19 | 62.70 | 63.05 | 3,298,397 | -0.78(-1.22%) |
May 12, 2014 | 63.55 | 65.29 | 62.81 | 63.83 | 3,368,886 | +0.62(+0.98%) |
May 09, 2014 | 63.38 | 64.69 | 62.38 | 63.21 | 2,812,194 | -0.22(-0.35%) |
May 08, 2014 | 64.11 | 66.92 | 62.59 | 63.43 | 4,460,474 | -0.14(-0.22%) |
May 07, 2014 | 67.80 | 69.29 | 61.81 | 63.57 | 8,447,204 | -3.88(-5.75%) |
May 06, 2014 | 68.60 | 69.39 | 66.65 | 67.45 | 3,578,844 | -0.97(-1.42%) |
May 05, 2014 | 67.19 | 68.90 | 66.71 | 68.42 | 2,006,477 | +0.39(+0.57%) |
May 02, 2014 | 67.72 | 68.87 | 67.05 | 68.03 | 2,213,722 | +0.76(+1.13%) |
May 01, 2014 | 66.96 | 70.00 | 66.95 | 67.27 | 2,724,931 | -0.22(-0.33%) |
Apr 30, 2014 | 66.10 | 67.50 | 65.71 | 67.49 | 2,359,199 | +1.21(+1.83%) |
Apr 29, 2014 | 66.48 | 66.83 | 64.60 | 66.28 | 2,448,692 | +0.36(+0.55%) |
Apr 28, 2014 | 68.61 | 69.00 | 64.09 | 65.92 | 3,856,739 | -2.71(-3.95%) |
Apr 25, 2014 | 69.69 | 71.33 | 68.20 | 68.63 | 2,649,959 | -1.99(-2.82%) |
Apr 24, 2014 | 70.84 | 71.46 | 68.77 | 70.62 | 2,550,679 | +0.58(+0.83%) |
Apr 23, 2014 | 71.18 | 72.41 | 69.90 | 70.04 | 2,932,524 | -1.08(-1.52%) |
Apr 22, 2014 | 70.04 | 72.20 | 69.20 | 71.12 | 3,451,477 | +1.91(+2.76%) |
Apr 21, 2014 | 67.42 | 69.23 | 66.50 | 69.21 | 2,400,214 | +1.89(+2.81%) |
Apr 17, 2014 | 67.86 | 67.32 | 67.32 | 67.32 | 2,534,600 | -0.27(-0.40%) |
Apr 16, 2014 | 67.05 | 67.95 | 65.34 | 67.59 | 2,717,220 | +1.20(+1.81%) |
Apr 15, 2014 | 68.24 | 68.60 | 63.31 | 66.39 | 5,158,261 | -1.91(-2.80%) |
Apr 14, 2014 | 68.48 | 69.28 | 66.77 | 68.30 | 3,590,837 | +0.71(+1.05%) |
Apr 11, 2014 | 68.70 | 70.53 | 66.95 | 67.59 | 4,979,156 | -2.04(-2.93%) |
Apr 10, 2014 | 73.18 | 73.78 | 69.30 | 69.63 | 4,769,257 | -3.71(-5.06%) |
Apr 09, 2014 | 73.26 | 74.18 | 71.31 | 73.34 | 5,418,878 | +0.57(+0.78%) |
Apr 08, 2014 | 68.71 | 74.00 | 68.46 | 72.77 | 6,761,044 | +4.77(+7.01%) |
Apr 07, 2014 | 69.12 | 71.21 | 67.05 | 68.00 | 5,150,034 | -1.72(-2.47%) |
Apr 04, 2014 | 69.68 | 72.96 | 68.66 | 69.72 | 6,893,975 | +1.26(+1.84%) |
Apr 03, 2014 | 71.90 | 72.10 | 67.64 | 68.46 | 4,676,357 | -3.47(-4.82%) |
Apr 02, 2014 | 71.06 | 72.79 | 70.31 | 71.93 | 3,796,740 | +1.04(+1.47%) |
Apr 01, 2014 | 70.04 | 71.62 | 69.91 | 70.89 | 3,777,261 | +1.10(+1.58%) |
Mar 31, 2014 | 69.55 | 70.49 | 69.12 | 69.79 | 2,960,045 | +1.15(+1.68%) |
Mar 28, 2014 | 70.31 | 71.15 | 68.38 | 68.64 | 3,744,639 | -1.11(-1.59%) |
Mar 27, 2014 | 68.58 | 70.50 | 67.18 | 69.75 | 5,708,044 | +1.26(+1.84%) |
Mar 26, 2014 | 71.98 | 72.50 | 68.37 | 68.49 | 6,224,992 | -3.59(-4.98%) |
Mar 25, 2014 | 74.00 | 74.20 | 70.46 | 72.08 | 6,868,186 | -1.79(-2.42%) |
Mar 24, 2014 | 72.86 | 74.84 | 71.02 | 73.87 | 8,154,263 | +0.50(+0.68%) |
Mar 21, 2014 | 70.00 | 73.97 | 69.55 | 73.37 | 11,892,671 | +2.89(+4.10%) |
Mar 20, 2014 | 70.17 | 73.74 | 68.53 | 70.48 | 21,763,100 | +1.08(+1.56%) |
Mar 19, 2014 | 57.10 | 70.99 | 56.96 | 69.40 | 30,815,316 | +11.84(+20.57%) |
Mar 18, 2014 | 56.55 | 58.20 | 56.13 | 57.56 | 4,397,219 | +1.04(+1.84%) |
Mar 17, 2014 | 55.38 | 56.99 | 54.75 | 56.52 | 4,576,215 | +2.49(+4.61%) |
Mar 14, 2014 | 52.68 | 54.34 | 52.68 | 54.03 | 2,526,723 | +1.00(+1.89%) |
Mar 13, 2014 | 53.97 | 54.46 | 52.42 | 53.03 | 2,940,528 | -0.67(-1.25%) |
Mar 12, 2014 | 53.11 | 54.49 | 52.79 | 53.70 | 2,199,965 | +0.22(+0.41%) |
Mar 11, 2014 | 55.07 | 55.71 | 53.09 | 53.48 | 3,068,941 | -1.36(-2.48%) |
Mar 10, 2014 | 55.94 | 56.36 | 54.43 | 54.84 | 2,844,001 | -1.27(-2.26%) |
Mar 07, 2014 | 58.63 | 58.70 | 55.72 | 56.11 | 4,287,466 | -2.13(-3.66%) |
Mar 06, 2014 | 58.39 | 59.44 | 57.53 | 58.24 | 3,096,350 | +0.09(+0.15%) |
Mar 05, 2014 | 57.50 | 59.10 | 57.37 | 58.15 | 3,485,670 | +0.44(+0.76%) |
Mar 04, 2014 | 56.63 | 58.05 | 56.25 | 57.71 | 3,984,515 | +1.75(+3.13%) |
Mar 03, 2014 | 55.71 | 57.36 | 55.10 | 55.96 | 3,891,597 | -1.11(-1.94%) |
Feb 28, 2014 | 57.14 | 57.74 | 56.29 | 57.07 | 4,570,446 | -0.12(-0.21%) |
Feb 27, 2014 | 54.09 | 57.30 | 54.00 | 57.19 | 9,837,884 | +4.45(+8.44%) |
Feb 26, 2014 | 50.15 | 53.60 | 49.52 | 52.74 | 16,539,835 | -5.29(-9.12%) |
Feb 25, 2014 | 58.50 | 58.75 | 56.91 | 58.03 | 6,794,616 | +0.28(+0.48%) |
Feb 24, 2014 | 56.90 | 58.80 | 56.45 | 57.75 | 4,094,825 | +1.82(+3.25%) |
Feb 21, 2014 | 57.37 | 57.54 | 55.70 | 55.93 | 2,779,129 | -0.95(-1.67%) |
Feb 20, 2014 | 56.07 | 57.30 | 55.12 | 56.88 | 3,011,414 | +0.91(+1.63%) |
Feb 19, 2014 | 56.63 | 57.95 | 55.61 | 55.97 | 4,689,164 | -0.89(-1.57%) |
Feb 18, 2014 | 53.68 | 57.17 | 53.54 | 56.86 | 5,902,866 | +3.69(+6.94%) |
Feb 14, 2014 | 53.20 | 53.17 | 53.17 | 53.17 | 3,185,200 | +0.32(+0.61%) |
Feb 13, 2014 | 50.54 | 52.94 | 50.03 | 52.85 | 4,078,064 | +1.27(+2.46%) |
Feb 12, 2014 | 51.78 | 52.78 | 51.30 | 51.58 | 2,323,832 | +0.12(+0.23%) |
Feb 11, 2014 | 51.45 | 52.33 | 50.85 | 51.46 | 3,294,893 | +0.36(+0.70%) |
Feb 10, 2014 | 49.97 | 51.48 | 49.70 | 51.10 | 3,320,827 | +1.27(+2.55%) |
Feb 07, 2014 | 48.92 | 49.92 | 48.30 | 49.83 | 2,865,139 | +1.63(+3.38%) |
Feb 06, 2014 | 48.01 | 48.95 | 47.81 | 48.20 | 2,302,373 | +0.47(+0.98%) |
Feb 05, 2014 | 48.27 | 48.85 | 47.04 | 47.73 | 3,397,682 | -1.38(-2.81%) |
Feb 04, 2014 | 48.90 | 49.43 | 48.35 | 49.11 | 2,256,083 | +0.76(+1.57%) |