Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.58 | 48.42 | 46.46 | 46.92 | 922,040 | -2.38(-4.83%) |
Nov 26, 2014 | 51.05 | 49.30 | 49.30 | 49.30 | 2,155,700 | -2.17(-4.22%) |
Nov 25, 2014 | 52.70 | 53.08 | 51.00 | 51.47 | 2,092,597 | -1.13(-2.15%) |
Nov 24, 2014 | 52.55 | 52.95 | 51.85 | 52.60 | 852,078 | -0.21(-0.40%) |
Nov 21, 2014 | 54.01 | 54.45 | 52.29 | 52.81 | 1,557,930 | -0.43(-0.81%) |
Nov 20, 2014 | 52.53 | 53.42 | 52.08 | 53.24 | 1,237,487 | +0.94(+1.80%) |
Nov 19, 2014 | 52.59 | 53.01 | 51.87 | 52.30 | 823,509 | +0.15(+0.29%) |
Nov 18, 2014 | 52.01 | 52.70 | 51.87 | 52.15 | 599,165 | -0.12(-0.23%) |
Nov 17, 2014 | 52.05 | 52.94 | 51.03 | 52.27 | 1,334,542 | -0.24(-0.46%) |
Nov 14, 2014 | 53.18 | 53.90 | 52.02 | 52.51 | 1,303,332 | -0.67(-1.26%) |
Nov 13, 2014 | 55.02 | 55.11 | 52.58 | 53.18 | 1,254,180 | -2.33(-4.20%) |
Nov 12, 2014 | 54.57 | 56.24 | 54.55 | 55.51 | 1,583,278 | +0.45(+0.82%) |
Nov 11, 2014 | 54.62 | 55.71 | 53.71 | 55.06 | 1,040,197 | +0.28(+0.51%) |
Nov 10, 2014 | 55.25 | 56.81 | 54.07 | 54.78 | 1,870,938 | -0.28(-0.51%) |
Nov 07, 2014 | 53.40 | 55.86 | 52.86 | 55.06 | 2,075,107 | +2.26(+4.28%) |
Nov 06, 2014 | 51.75 | 53.00 | 49.47 | 52.80 | 2,163,190 | +0.49(+0.94%) |
Nov 05, 2014 | 51.96 | 52.68 | 51.01 | 52.31 | 1,794,812 | +1.06(+2.07%) |
Nov 04, 2014 | 52.23 | 52.73 | 50.54 | 51.25 | 2,091,450 | -1.05(-2.01%) |
Nov 03, 2014 | 52.66 | 54.32 | 51.64 | 52.30 | 2,463,472 | -0.14(-0.27%) |
Oct 31, 2014 | 50.80 | 52.48 | 50.52 | 52.44 | 1,579,402 | +1.19(+2.32%) |
Oct 30, 2014 | 50.36 | 51.50 | 50.31 | 51.25 | 1,046,197 | +0.42(+0.83%) |
Oct 29, 2014 | 50.64 | 51.42 | 50.27 | 50.83 | 948,062 | +0.76(+1.52%) |
Oct 28, 2014 | 48.24 | 50.07 | 48.24 | 50.07 | 962,711 | +1.64(+3.39%) |
Oct 27, 2014 | 49.11 | 48.91 | 48.91 | 48.43 | 788,631 | -0.48(-0.98%) |
Oct 24, 2014 | 48.53 | 49.68 | 47.92 | 48.91 | 1,039,655 | +0.47(+0.97%) |
Oct 23, 2014 | 48.48 | 49.77 | 47.95 | 48.44 | 1,175,790 | +0.69(+1.45%) |
Oct 22, 2014 | 49.86 | 50.12 | 47.65 | 47.75 | 1,355,590 | -2.13(-4.27%) |
Oct 21, 2014 | 50.00 | 50.55 | 49.25 | 49.88 | 1,391,488 | +0.42(+0.85%) |
Oct 20, 2014 | 50.16 | 50.21 | 48.81 | 49.46 | 1,022,912 | -0.75(-1.49%) |
Oct 17, 2014 | 53.78 | 54.11 | 49.44 | 50.21 | 2,049,996 | -2.23(-4.25%) |
Oct 16, 2014 | 47.06 | 52.86 | 47.06 | 52.44 | 2,317,867 | +3.78(+7.77%) |
Oct 15, 2014 | 45.54 | 49.14 | 44.66 | 48.66 | 2,482,622 | +2.52(+5.46%) |
Oct 14, 2014 | 46.82 | 48.82 | 45.75 | 46.14 | 1,960,188 | +0.06(+0.13%) |
Oct 13, 2014 | 47.20 | 47.72 | 45.78 | 46.08 | 1,014,111 | -1.30(-2.74%) |
Oct 10, 2014 | 47.73 | 48.65 | 46.52 | 47.38 | 1,151,099 | -0.42(-0.88%) |
Oct 09, 2014 | 49.16 | 49.54 | 47.69 | 47.80 | 1,294,971 | -1.89(-3.80%) |
Oct 08, 2014 | 49.90 | 49.97 | 48.44 | 49.69 | 1,647,013 | -0.38(-0.76%) |
Oct 07, 2014 | 51.75 | 51.88 | 49.95 | 50.07 | 1,453,832 | -1.79(-3.45%) |
Oct 06, 2014 | 52.28 | 52.73 | 51.76 | 51.86 | 708,444 | -0.36(-0.69%) |
Oct 03, 2014 | 53.35 | 53.37 | 51.78 | 52.22 | 1,197,499 | -0.91(-1.71%) |
Oct 02, 2014 | 53.55 | 53.83 | 52.33 | 53.13 | 1,255,415 | -0.90(-1.67%) |
Oct 01, 2014 | 54.91 | 55.60 | 53.94 | 54.03 | 1,215,760 | -0.86(-1.57%) |
Sep 30, 2014 | 55.23 | 56.23 | 54.53 | 54.89 | 2,234,274 | -0.50(-0.90%) |
Sep 29, 2014 | 54.82 | 55.62 | 53.72 | 55.39 | 817,163 | +0.19(+0.34%) |
Sep 26, 2014 | 54.37 | 55.57 | 53.94 | 55.20 | 967,243 | +0.68(+1.25%) |
Sep 25, 2014 | 56.57 | 56.67 | 54.25 | 54.52 | 1,296,474 | -1.80(-3.20%) |
Sep 24, 2014 | 56.60 | 56.75 | 55.40 | 56.32 | 759,586 | -0.07(-0.12%) |
Sep 23, 2014 | 56.72 | 57.75 | 56.20 | 56.39 | 1,033,764 | -0.54(-0.95%) |
Sep 22, 2014 | 57.20 | 57.63 | 56.04 | 56.93 | 1,574,720 | -0.99(-1.71%) |
Sep 19, 2014 | 57.94 | 58.30 | 57.55 | 57.92 | 1,830,508 | -0.06(-0.10%) |
Sep 18, 2014 | 57.76 | 58.63 | 57.66 | 57.98 | 943,398 | +0.35(+0.61%) |
Sep 17, 2014 | 57.76 | 58.25 | 57.24 | 57.63 | 751,539 | -0.17(-0.29%) |
Sep 16, 2014 | 56.76 | 58.02 | 56.32 | 57.80 | 894,568 | +1.04(+1.83%) |
Sep 15, 2014 | 56.68 | 57.32 | 55.87 | 56.76 | 813,248 | -0.01(-0.02%) |
Sep 12, 2014 | 56.43 | 57.07 | 56.09 | 56.77 | 907,409 | +0.17(+0.30%) |
Sep 11, 2014 | 55.97 | 56.75 | 55.57 | 56.60 | 721,311 | +0.15(+0.27%) |
Sep 10, 2014 | 55.88 | 56.90 | 54.96 | 56.45 | 579,371 | +0.61(+1.09%) |
Sep 09, 2014 | 55.94 | 56.47 | 55.27 | 55.84 | 673,466 | -0.12(-0.21%) |
Sep 08, 2014 | 55.75 | 56.27 | 55.15 | 55.96 | 686,684 | -0.21(-0.37%) |
Sep 05, 2014 | 55.60 | 56.21 | 55.08 | 56.17 | 489,837 | +0.66(+1.19%) |
Sep 04, 2014 | 56.48 | 57.37 | 55.39 | 55.51 | 909,473 | -1.00(-1.77%) |
Sep 03, 2014 | 57.05 | 57.11 | 56.49 | 56.51 | 564,652 | -0.13(-0.23%) |
Sep 02, 2014 | 57.89 | 58.10 | 56.43 | 56.64 | 318,294 | -1.21(-2.09%) |
Aug 29, 2014 | 57.30 | 57.85 | 57.85 | 57.85 | 288,800 | +0.55(+0.96%) |
Aug 28, 2014 | 56.64 | 57.41 | 56.50 | 57.30 | 509,076 | +0.57(+1.00%) |
Aug 27, 2014 | 57.51 | 57.86 | 56.30 | 56.73 | 898,835 | -0.75(-1.30%) |
Aug 26, 2014 | 57.71 | 58.49 | 57.44 | 57.48 | 514,647 | +0.08(+0.14%) |
Aug 25, 2014 | 56.68 | 57.67 | 56.68 | 57.40 | 326,385 | +1.01(+1.79%) |
Aug 22, 2014 | 56.77 | 57.56 | 56.28 | 56.39 | 457,139 | -0.50(-0.88%) |
Aug 21, 2014 | 57.17 | 57.17 | 56.13 | 56.89 | 337,549 | -0.03(-0.05%) |
Aug 20, 2014 | 56.97 | 57.93 | 56.52 | 56.92 | 540,336 | -0.15(-0.26%) |
Aug 19, 2014 | 56.05 | 57.74 | 55.99 | 57.07 | 689,438 | +1.20(+2.15%) |
Aug 18, 2014 | 55.57 | 56.00 | 55.24 | 55.87 | 510,214 | +0.35(+0.63%) |
Aug 15, 2014 | 55.74 | 55.93 | 55.25 | 55.52 | 547,038 | +0.19(+0.34%) |
Aug 14, 2014 | 55.25 | 55.78 | 55.10 | 55.33 | 657,268 | +0.11(+0.20%) |
Aug 13, 2014 | 55.53 | 55.94 | 55.12 | 55.22 | 705,039 | -0.40(-0.72%) |
Aug 12, 2014 | 56.49 | 56.98 | 55.52 | 55.62 | 812,138 | -0.84(-1.49%) |
Aug 11, 2014 | 57.58 | 57.82 | 56.40 | 56.46 | 767,447 | -0.63(-1.10%) |
Aug 08, 2014 | 56.21 | 57.30 | 55.82 | 57.09 | 610,253 | +0.99(+1.76%) |
Aug 07, 2014 | 56.00 | 56.53 | 53.42 | 56.10 | 3,341,414 | -1.06(-1.85%) |
Aug 06, 2014 | 57.00 | 58.09 | 56.99 | 57.16 | 1,166,344 | -0.22(-0.38%) |
Aug 05, 2014 | 57.93 | 58.95 | 56.95 | 57.38 | 897,159 | -0.28(-0.49%) |
Aug 04, 2014 | 57.46 | 58.18 | 56.56 | 57.66 | 740,034 | +0.38(+0.66%) |
Aug 01, 2014 | 57.89 | 57.89 | 56.61 | 57.28 | 1,254,530 | -0.48(-0.83%) |
Jul 31, 2014 | 58.00 | 58.15 | 57.21 | 57.76 | 1,220,165 | -0.42(-0.72%) |
Jul 30, 2014 | 57.94 | 58.48 | 57.62 | 58.18 | 797,777 | +0.27(+0.47%) |
Jul 29, 2014 | 57.75 | 58.70 | 57.75 | 57.91 | 503,084 | +0.01(+0.02%) |
Jul 28, 2014 | 58.53 | 58.58 | 56.91 | 57.90 | 979,368 | -0.67(-1.14%) |
Jul 25, 2014 | 59.48 | 59.66 | 58.26 | 58.57 | 735,699 | -0.80(-1.35%) |
Jul 24, 2014 | 59.77 | 60.47 | 59.22 | 59.37 | 782,033 | -0.34(-0.57%) |
Jul 23, 2014 | 59.83 | 59.89 | 59.15 | 59.71 | 1,057,499 | +0.17(+0.29%) |
Jul 22, 2014 | 60.49 | 60.55 | 59.51 | 59.54 | 1,837,394 | -0.66(-1.10%) |
Jul 21, 2014 | 60.36 | 60.92 | 60.00 | 60.20 | 826,952 | -0.44(-0.73%) |
Jul 18, 2014 | 59.38 | 61.18 | 59.38 | 60.64 | 1,065,689 | +1.23(+2.07%) |
Jul 17, 2014 | 60.57 | 61.00 | 59.12 | 59.41 | 1,435,348 | -0.99(-1.64%) |
Jul 16, 2014 | 60.40 | 60.89 | 59.43 | 60.40 | 978,676 | +0.07(+0.12%) |
Jul 15, 2014 | 61.21 | 61.50 | 59.82 | 60.33 | 713,316 | -1.10(-1.79%) |
Jul 14, 2014 | 61.95 | 62.27 | 61.31 | 61.43 | 568,972 | -0.43(-0.70%) |
Jul 11, 2014 | 62.28 | 62.78 | 61.47 | 61.86 | 941,550 | -0.35(-0.56%) |
Jul 10, 2014 | 63.18 | 63.44 | 62.16 | 62.21 | 1,087,439 | -1.55(-2.43%) |
Jul 09, 2014 | 64.12 | 64.28 | 63.59 | 63.76 | 548,575 | -0.20(-0.31%) |
Jul 08, 2014 | 64.24 | 64.24 | 62.64 | 63.96 | 913,858 | -0.40(-0.62%) |
Jul 07, 2014 | 65.43 | 65.43 | 64.00 | 64.36 | 739,840 | -1.35(-2.05%) |
Jul 03, 2014 | 65.52 | 65.71 | 65.71 | 65.71 | 391,800 | +0.62(+0.95%) |
Jul 02, 2014 | 65.03 | 66.10 | 64.59 | 65.09 | 734,298 | +0.20(+0.31%) |
Jul 01, 2014 | 65.57 | 65.84 | 64.16 | 64.89 | 770,848 | -0.74(-1.13%) |
Jun 30, 2014 | 65.15 | 66.06 | 64.30 | 65.63 | 637,047 | +0.82(+1.27%) |
Jun 27, 2014 | 64.58 | 65.45 | 64.00 | 64.81 | 1,664,139 | +0.24(+0.37%) |
Jun 26, 2014 | 64.43 | 65.00 | 63.92 | 64.57 | 641,661 | +0.92(+1.45%) |
Jun 25, 2014 | 63.15 | 64.24 | 62.75 | 63.65 | 659,720 | +0.31(+0.49%) |
Jun 24, 2014 | 64.23 | 64.80 | 63.17 | 63.34 | 913,440 | -1.24(-1.92%) |
Jun 23, 2014 | 64.45 | 65.09 | 64.25 | 64.58 | 839,497 | +0.07(+0.11%) |
Jun 20, 2014 | 65.19 | 65.49 | 64.09 | 64.51 | 1,173,477 | -0.25(-0.39%) |
Jun 19, 2014 | 63.70 | 64.79 | 63.20 | 64.76 | 872,565 | +0.97(+1.52%) |
Jun 18, 2014 | 63.21 | 63.94 | 62.85 | 63.79 | 658,453 | +0.29(+0.46%) |
Jun 17, 2014 | 62.08 | 63.68 | 61.84 | 63.50 | 697,740 | +1.11(+1.78%) |
Jun 16, 2014 | 62.30 | 62.42 | 61.48 | 62.39 | 527,907 | +0.41(+0.66%) |
Jun 13, 2014 | 62.00 | 62.52 | 61.00 | 61.98 | 622,529 | -0.02(-0.03%) |
Jun 12, 2014 | 61.48 | 62.42 | 61.09 | 62.00 | 905,116 | +0.70(+1.14%) |
Jun 11, 2014 | 60.37 | 61.52 | 60.00 | 61.30 | 1,146,477 | +0.35(+0.57%) |
Jun 10, 2014 | 62.02 | 62.11 | 60.67 | 60.95 | 938,853 | -2.48(-3.91%) |
Jun 06, 2014 | 63.94 | 63.94 | 62.76 | 63.43 | 915,792 | -0.09(-0.14%) |
Jun 05, 2014 | 64.29 | 64.40 | 63.02 | 63.52 | 894,098 | -0.54(-0.84%) |
Jun 04, 2014 | 63.05 | 64.40 | 62.60 | 64.06 | 844,719 | +1.01(+1.60%) |
Jun 03, 2014 | 61.74 | 63.08 | 61.07 | 63.05 | 968,758 | +1.24(+2.01%) |
Jun 02, 2014 | 61.97 | 62.88 | 61.26 | 61.81 | 821,506 | +0.31(+0.50%) |
May 30, 2014 | 61.89 | 62.18 | 60.91 | 61.50 | 3,067,999 | -0.10(-0.16%) |
May 29, 2014 | 61.76 | 62.16 | 60.70 | 61.60 | 1,160,474 | -0.40(-0.65%) |
May 28, 2014 | 62.14 | 62.48 | 61.71 | 62.00 | 1,020,256 | -0.03(-0.05%) |
May 27, 2014 | 60.92 | 62.05 | 60.64 | 62.03 | 969,809 | +1.46(+2.41%) |
May 23, 2014 | 60.98 | 60.57 | 60.57 | 60.57 | 1,015,400 | -0.78(-1.27%) |
May 22, 2014 | 62.16 | 62.37 | 60.66 | 61.35 | 961,473 | -1.12(-1.79%) |
May 21, 2014 | 62.75 | 63.10 | 62.28 | 62.47 | 867,102 | +0.03(+0.05%) |
May 20, 2014 | 62.92 | 63.10 | 61.98 | 62.44 | 956,663 | -0.19(-0.30%) |
May 19, 2014 | 62.17 | 62.89 | 62.02 | 62.63 | 787,567 | +0.46(+0.74%) |
May 16, 2014 | 62.83 | 62.86 | 61.61 | 62.17 | 807,963 | -0.04(-0.06%) |
May 15, 2014 | 61.89 | 62.76 | 61.27 | 62.21 | 2,223,564 | +0.20(+0.32%) |
May 14, 2014 | 62.03 | 62.70 | 61.95 | 62.01 | 10,015,612 | -1.13(-1.79%) |
May 13, 2014 | 61.50 | 63.25 | 61.30 | 63.14 | 1,991,798 | -0.65(-1.02%) |
May 12, 2014 | 64.66 | 64.72 | 62.55 | 63.79 | 862,761 | -0.35(-0.55%) |
May 09, 2014 | 62.95 | 65.82 | 62.71 | 64.14 | 884,121 | +1.21(+1.92%) |
May 08, 2014 | 65.42 | 66.00 | 62.08 | 62.93 | 1,866,697 | -3.65(-5.48%) |
May 07, 2014 | 66.43 | 67.35 | 65.33 | 66.58 | 904,027 | +0.15(+0.23%) |
May 06, 2014 | 67.17 | 67.92 | 65.91 | 66.43 | 972,897 | -0.53(-0.79%) |
May 05, 2014 | 65.37 | 67.22 | 64.44 | 66.96 | 489,557 | +1.31(+2.00%) |
May 02, 2014 | 65.76 | 67.51 | 65.50 | 65.65 | 532,915 | -0.21(-0.32%) |
May 01, 2014 | 65.67 | 66.04 | 64.67 | 65.86 | 643,202 | +0.19(+0.29%) |
Apr 30, 2014 | 66.34 | 67.00 | 64.84 | 65.67 | 672,699 | -0.83(-1.25%) |
Apr 29, 2014 | 64.36 | 67.12 | 64.10 | 66.50 | 936,648 | +2.23(+3.47%) |
Apr 28, 2014 | 62.94 | 64.47 | 62.55 | 64.27 | 634,375 | +1.55(+2.47%) |
Apr 25, 2014 | 63.52 | 63.71 | 62.23 | 62.72 | 673,482 | -0.57(-0.90%) |
Apr 24, 2014 | 64.03 | 64.17 | 62.34 | 63.29 | 1,446,635 | -0.26(-0.41%) |
Apr 23, 2014 | 64.30 | 64.38 | 63.40 | 63.55 | 482,813 | -0.16(-0.25%) |
Apr 22, 2014 | 64.61 | 65.63 | 63.66 | 63.71 | 569,615 | -0.82(-1.27%) |
Apr 21, 2014 | 63.25 | 64.78 | 62.46 | 64.53 | 917,810 | +1.17(+1.85%) |
Apr 17, 2014 | 61.87 | 63.36 | 63.36 | 63.36 | 525,100 | +1.35(+2.18%) |
Apr 16, 2014 | 60.28 | 63.02 | 60.21 | 62.01 | 1,209,407 | +1.80(+2.99%) |
Apr 15, 2014 | 58.72 | 60.24 | 58.02 | 60.21 | 1,860,759 | +1.15(+1.95%) |
Apr 14, 2014 | 63.47 | 63.47 | 56.28 | 59.06 | 3,916,616 | -4.16(-6.58%) |
Apr 11, 2014 | 64.08 | 65.07 | 63.07 | 63.22 | 796,052 | -1.24(-1.92%) |
Apr 10, 2014 | 65.00 | 65.83 | 63.34 | 64.46 | 668,049 | -0.40(-0.62%) |
Apr 09, 2014 | 64.90 | 65.32 | 64.36 | 64.86 | 534,351 | +0.39(+0.60%) |
Apr 08, 2014 | 62.20 | 64.55 | 61.89 | 64.47 | 883,104 | +1.11(+1.75%) |
Apr 07, 2014 | 65.10 | 65.36 | 62.98 | 63.36 | 983,101 | -2.67(-4.04%) |
Apr 04, 2014 | 65.78 | 66.68 | 64.00 | 66.03 | 871,578 | -0.05(-0.08%) |
Apr 03, 2014 | 66.42 | 66.62 | 65.42 | 66.08 | 595,413 | +0.19(+0.29%) |
Apr 02, 2014 | 65.49 | 66.11 | 64.53 | 65.89 | 792,618 | +0.81(+1.24%) |
Apr 01, 2014 | 62.45 | 65.28 | 61.37 | 65.08 | 1,576,439 | +2.48(+3.96%) |
Mar 31, 2014 | 64.10 | 64.57 | 61.84 | 62.60 | 922,218 | -1.44(-2.25%) |
Mar 28, 2014 | 63.61 | 64.53 | 63.15 | 64.04 | 1,010,482 | +0.35(+0.55%) |
Mar 27, 2014 | 65.32 | 65.40 | 62.45 | 63.69 | 1,611,994 | -1.79(-2.73%) |
Mar 26, 2014 | 67.85 | 68.43 | 65.26 | 65.48 | 657,269 | -1.93(-2.86%) |
Mar 25, 2014 | 66.48 | 68.00 | 66.19 | 67.41 | 1,081,833 | +1.71(+2.60%) |
Mar 24, 2014 | 64.50 | 67.23 | 63.86 | 65.70 | 1,274,922 | +1.87(+2.93%) |
Mar 21, 2014 | 63.91 | 64.91 | 62.80 | 63.83 | 1,046,602 | -0.12(-0.19%) |
Mar 20, 2014 | 62.77 | 63.99 | 61.66 | 63.95 | 651,108 | +1.12(+1.78%) |
Mar 19, 2014 | 64.00 | 64.95 | 62.50 | 62.83 | 1,057,885 | -0.52(-0.82%) |
Mar 18, 2014 | 62.35 | 64.71 | 62.35 | 63.35 | 1,383,757 | +2.31(+3.78%) |
Mar 17, 2014 | 60.31 | 61.50 | 58.84 | 61.04 | 755,292 | +0.89(+1.48%) |
Mar 14, 2014 | 59.80 | 60.88 | 59.29 | 60.15 | 383,767 | +0.62(+1.04%) |
Mar 13, 2014 | 60.25 | 60.74 | 59.21 | 59.53 | 602,996 | -0.71(-1.18%) |
Mar 12, 2014 | 60.37 | 61.07 | 59.56 | 60.24 | 422,791 | -0.35(-0.58%) |
Mar 11, 2014 | 61.06 | 61.83 | 59.95 | 60.59 | 429,556 | -0.19(-0.31%) |
Mar 10, 2014 | 61.18 | 61.54 | 60.00 | 60.78 | 451,503 | -0.46(-0.75%) |
Mar 07, 2014 | 60.97 | 61.47 | 60.70 | 61.24 | 454,697 | +0.23(+0.38%) |
Mar 06, 2014 | 59.79 | 61.57 | 59.35 | 61.01 | 836,428 | +1.65(+2.78%) |
Mar 05, 2014 | 59.70 | 61.15 | 59.05 | 59.36 | 897,716 | +0.01(+0.02%) |
Mar 04, 2014 | 59.65 | 60.09 | 58.50 | 59.35 | 542,791 | -0.14(-0.24%) |
Mar 03, 2014 | 60.34 | 61.40 | 57.77 | 59.49 | 989,659 | -0.85(-1.41%) |
Feb 28, 2014 | 60.83 | 61.04 | 58.90 | 60.34 | 756,348 | -0.33(-0.54%) |
Feb 27, 2014 | 59.14 | 62.04 | 56.82 | 60.67 | 1,676,935 | +2.09(+3.57%) |
Feb 26, 2014 | 58.57 | 59.09 | 58.03 | 58.58 | 787,335 | -0.03(-0.05%) |
Feb 25, 2014 | 57.98 | 58.95 | 57.76 | 58.61 | 561,167 | +0.34(+0.58%) |
Feb 24, 2014 | 57.60 | 58.98 | 57.14 | 58.27 | 965,616 | +1.13(+1.98%) |
Feb 21, 2014 | 58.08 | 58.13 | 55.96 | 57.14 | 1,462,396 | -0.50(-0.87%) |
Feb 20, 2014 | 58.28 | 58.42 | 57.07 | 57.64 | 369,700 | -0.72(-1.23%) |
Feb 19, 2014 | 57.38 | 58.90 | 56.81 | 58.36 | 629,493 | +1.22(+2.14%) |
Feb 18, 2014 | 57.26 | 58.27 | 57.03 | 57.14 | 410,053 | +0.00(+0.00%) |
Feb 14, 2014 | 57.00 | 57.14 | 57.14 | 57.14 | 710,800 | +0.35(+0.62%) |
Feb 13, 2014 | 56.61 | 57.50 | 55.59 | 56.79 | 711,051 | +0.04(+0.07%) |
Feb 12, 2014 | 57.15 | 57.57 | 56.39 | 56.75 | 565,234 | +0.02(+0.04%) |
Feb 11, 2014 | 55.34 | 57.07 | 55.25 | 56.73 | 558,077 | +1.31(+2.36%) |
Feb 10, 2014 | 55.70 | 56.25 | 55.10 | 55.42 | 597,527 | -0.26(-0.47%) |
Feb 07, 2014 | 58.29 | 58.29 | 55.33 | 55.68 | 1,050,289 | -1.37(-2.40%) |
Feb 06, 2014 | 57.00 | 57.70 | 56.56 | 57.05 | 1,391,171 | +0.27(+0.48%) |
Feb 05, 2014 | 57.32 | 58.12 | 56.50 | 56.78 | 627,121 | -0.80(-1.39%) |
Feb 04, 2014 | 57.76 | 58.43 | 56.08 | 57.58 | 1,137,267 | +0.05(+0.09%) |
Feb 03, 2014 | 59.12 | 59.26 | 56.87 | 57.53 | 372,673 | -1.21(-2.06%) |
Jan 31, 2014 | 58.34 | 59.43 | 57.47 | 58.74 | 437,712 | -0.13(-0.22%) |
Jan 30, 2014 | 59.99 | 60.00 | 58.00 | 58.87 | 1,405,127 | -0.99(-1.65%) |
Jan 29, 2014 | 58.31 | 60.03 | 57.60 | 59.86 | 725,105 | +0.90(+1.53%) |
Jan 28, 2014 | 57.95 | 59.64 | 57.58 | 58.96 | 755,408 | +1.94(+3.40%) |
Jan 27, 2014 | 58.09 | 58.41 | 56.67 | 57.02 | 795,761 | -0.97(-1.67%) |
Jan 24, 2014 | 57.97 | 58.72 | 55.01 | 57.99 | 1,273,287 | -0.53(-0.91%) |
Jan 23, 2014 | 58.18 | 58.70 | 57.54 | 58.52 | 766,516 | +0.34(+0.58%) |
Jan 22, 2014 | 57.50 | 58.27 | 57.33 | 58.18 | 542,869 | +0.98(+1.71%) |
Jan 21, 2014 | 58.30 | 58.30 | 56.34 | 57.20 | 658,848 | +0.69(+1.22%) |
Jan 17, 2014 | 57.27 | 56.51 | 56.51 | 56.51 | 688,300 | -0.54(-0.95%) |
Jan 16, 2014 | 56.50 | 57.56 | 56.10 | 57.05 | 867,742 | +1.02(+1.82%) |
Jan 15, 2014 | 55.64 | 56.94 | 55.08 | 56.03 | 973,504 | +0.66(+1.19%) |
Jan 14, 2014 | 54.56 | 55.60 | 54.10 | 55.37 | 550,088 | +0.92(+1.69%) |
Jan 13, 2014 | 55.07 | 55.44 | 53.61 | 54.45 | 1,125,339 | -0.68(-1.23%) |
Jan 10, 2014 | 56.06 | 56.38 | 54.78 | 55.13 | 637,866 | -0.97(-1.73%) |
Jan 09, 2014 | 58.26 | 58.45 | 54.79 | 56.10 | 1,136,129 | -1.84(-3.18%) |
Jan 08, 2014 | 57.52 | 58.37 | 56.81 | 57.94 | 680,628 | +0.65(+1.13%) |
Jan 07, 2014 | 58.75 | 59.10 | 56.55 | 57.29 | 1,084,426 | -1.66(-2.82%) |
Jan 06, 2014 | 60.81 | 60.81 | 58.00 | 58.95 | 687,563 | -1.77(-2.92%) |
Jan 03, 2014 | 61.28 | 61.38 | 59.65 | 60.72 | 524,573 | -0.26(-0.43%) |
Jan 02, 2014 | 63.15 | 63.21 | 60.07 | 60.98 | 1,022,440 | -2.46(-3.88%) |
Dec 31, 2013 | 62.51 | 63.44 | 63.44 | 63.44 | 510,200 | +1.19(+1.91%) |
Dec 30, 2013 | 62.27 | 63.19 | 61.86 | 62.25 | 423,641 | -0.13(-0.21%) |
Dec 27, 2013 | 61.26 | 62.46 | 60.72 | 62.38 | 318,870 | +1.38(+2.26%) |
Dec 26, 2013 | 61.37 | 62.03 | 60.56 | 61.00 | 241,910 | -0.08(-0.13%) |
Dec 24, 2013 | 60.24 | 61.16 | 60.24 | 61.08 | 272,216 | +0.75(+1.24%) |
Dec 23, 2013 | 59.81 | 60.53 | 58.54 | 60.33 | 967,201 | +0.42(+0.70%) |
Dec 20, 2013 | 59.39 | 60.25 | 58.37 | 59.91 | 3,382,112 | +0.91(+1.54%) |
Dec 19, 2013 | 60.99 | 60.99 | 58.94 | 59.00 | 927,204 | -0.54(-0.91%) |
Dec 18, 2013 | 58.15 | 59.57 | 58.15 | 59.54 | 1,041,030 | +1.08(+1.85%) |
Dec 17, 2013 | 56.35 | 58.82 | 56.35 | 58.46 | 787,369 | +1.89(+3.34%) |
Dec 16, 2013 | 56.34 | 57.24 | 56.34 | 56.57 | 712,706 | +0.16(+0.28%) |
Dec 13, 2013 | 57.06 | 57.07 | 56.26 | 56.41 | 551,638 | -0.27(-0.48%) |
Dec 12, 2013 | 56.02 | 56.98 | 55.39 | 56.68 | 815,373 | +0.63(+1.12%) |
Dec 11, 2013 | 57.00 | 57.48 | 55.91 | 56.05 | 1,287,810 | -0.79(-1.39%) |
Dec 10, 2013 | 55.85 | 58.23 | 55.74 | 56.84 | 2,043,800 | +2.54(+4.68%) |
Dec 09, 2013 | 53.17 | 54.71 | 53.10 | 54.30 | 573,533 | +0.12(+0.22%) |
Dec 06, 2013 | 54.99 | 55.77 | 54.16 | 54.18 | 733,434 | -0.51(-0.93%) |
Dec 05, 2013 | 54.28 | 55.01 | 54.00 | 54.69 | 741,699 | +0.29(+0.53%) |
Dec 04, 2013 | 54.00 | 54.93 | 53.82 | 54.40 | 769,172 | +0.06(+0.11%) |
Dec 03, 2013 | 54.34 | 55.06 | 53.72 | 54.34 | 885,402 | +0.11(+0.20%) |