Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.00 | 52.19 | 51.17 | 51.58 | 12,305,688 | -0.16(-0.31%) |
Sep 29, 2014 | 51.09 | 52.18 | 50.88 | 51.74 | 15,401,551 | -0.15(-0.29%) |
Sep 26, 2014 | 51.97 | 52.61 | 51.70 | 51.89 | 14,125,293 | +0.44(+0.86%) |
Sep 25, 2014 | 52.71 | 53.23 | 51.27 | 51.45 | 21,066,758 | -1.51(-2.85%) |
Sep 24, 2014 | 52.55 | 53.34 | 52.13 | 52.96 | 17,652,800 | +0.79(+1.51%) |
Sep 23, 2014 | 51.46 | 52.56 | 51.02 | 52.17 | 19,993,248 | +0.23(+0.44%) |
Sep 22, 2014 | 52.38 | 52.90 | 51.36 | 51.94 | 21,741,340 | -1.06(-2.00%) |
Sep 19, 2014 | 50.78 | 53.00 | 50.18 | 53.00 | 38,192,576 | +2.12(+4.17%) |
Sep 18, 2014 | 50.97 | 51.88 | 50.53 | 50.88 | 22,472,056 | +0.18(+0.36%) |
Sep 17, 2014 | 50.97 | 51.60 | 50.16 | 50.70 | 22,868,080 | -0.13(-0.26%) |
Sep 16, 2014 | 48.70 | 50.91 | 48.42 | 50.83 | 26,735,502 | +1.45(+2.94%) |
Sep 15, 2014 | 51.60 | 51.93 | 47.56 | 49.38 | 38,356,644 | -2.73(-5.24%) |
Sep 12, 2014 | 52.55 | 52.82 | 52.02 | 52.11 | 22,986,464 | -0.53(-1.01%) |
Sep 11, 2014 | 52.55 | 53.64 | 52.18 | 52.64 | 38,074,628 | -0.27(-0.51%) |
Sep 10, 2014 | 52.11 | 53.33 | 51.85 | 52.91 | 38,026,812 | +2.30(+4.54%) |
Sep 09, 2014 | 52.23 | 52.40 | 50.22 | 50.61 | 25,029,340 | -1.39(-2.67%) |
Sep 08, 2014 | 51.80 | 52.68 | 51.68 | 52.00 | 30,807,036 | +1.30(+2.56%) |
Sep 05, 2014 | 50.09 | 50.88 | 49.78 | 50.70 | 20,251,354 | +0.46(+0.92%) |
Sep 04, 2014 | 49.69 | 50.86 | 49.22 | 50.24 | 24,400,360 | +0.91(+1.84%) |
Sep 03, 2014 | 51.83 | 51.85 | 49.05 | 49.33 | 34,400,436 | -1.69(-3.31%) |
Sep 02, 2014 | 50.02 | 51.33 | 49.90 | 51.02 | 28,253,908 | +1.27(+2.55%) |
Aug 29, 2014 | 49.89 | 49.75 | 49.75 | 49.75 | 31,926,900 | +0.32(+0.65%) |
Aug 28, 2014 | 47.98 | 49.88 | 47.86 | 49.43 | 35,051,984 | +1.37(+2.85%) |
Aug 27, 2014 | 48.24 | 48.46 | 47.18 | 48.06 | 26,121,310 | -0.11(-0.23%) |
Aug 26, 2014 | 46.10 | 48.20 | 46.08 | 48.17 | 27,675,570 | +2.07(+4.49%) |
Aug 25, 2014 | 46.22 | 46.36 | 45.70 | 46.10 | 17,564,804 | +0.12(+0.26%) |
Aug 22, 2014 | 45.04 | 46.14 | 44.80 | 45.98 | 19,429,784 | +0.87(+1.93%) |
Aug 21, 2014 | 45.29 | 45.35 | 44.88 | 45.11 | 10,612,525 | +0.05(+0.11%) |
Aug 20, 2014 | 44.93 | 45.21 | 44.76 | 45.06 | 10,376,019 | -0.03(-0.07%) |
Aug 19, 2014 | 45.24 | 45.45 | 45.03 | 45.09 | 11,897,905 | -0.03(-0.07%) |
Aug 18, 2014 | 45.06 | 45.33 | 44.77 | 45.12 | 14,827,012 | +0.36(+0.80%) |
Aug 15, 2014 | 45.47 | 45.50 | 44.44 | 44.76 | 17,794,698 | -0.57(-1.26%) |
Aug 14, 2014 | 44.40 | 45.34 | 44.04 | 45.33 | 23,617,380 | +1.18(+2.67%) |
Aug 13, 2014 | 44.12 | 44.34 | 43.62 | 44.15 | 16,171,178 | +0.34(+0.78%) |
Aug 12, 2014 | 44.38 | 44.72 | 43.61 | 43.81 | 29,560,876 | +0.54(+1.25%) |
Aug 11, 2014 | 43.48 | 43.60 | 42.71 | 43.27 | 18,394,942 | +0.14(+0.32%) |
Aug 08, 2014 | 43.02 | 43.36 | 42.51 | 43.13 | 14,977,725 | +0.13(+0.30%) |
Aug 07, 2014 | 43.37 | 44.37 | 42.89 | 43.00 | 25,378,388 | -0.46(-1.06%) |
Aug 06, 2014 | 43.39 | 44.04 | 42.75 | 43.46 | 20,336,332 | -0.37(-0.84%) |
Aug 05, 2014 | 43.25 | 44.48 | 43.02 | 43.83 | 26,351,840 | +0.36(+0.83%) |
Aug 04, 2014 | 43.70 | 44.53 | 43.44 | 43.47 | 22,353,592 | -0.66(-1.50%) |
Aug 01, 2014 | 45.01 | 45.54 | 43.81 | 44.13 | 37,194,768 | -1.06(-2.35%) |
Jul 31, 2014 | 44.62 | 45.84 | 44.30 | 45.19 | 47,066,492 | -1.11(-2.40%) |
Jul 30, 2014 | 47.01 | 48.00 | 45.65 | 46.30 | 116,130,616 | +7.71(+19.98%) |
Jul 29, 2014 | 38.11 | 38.92 | 37.99 | 38.59 | 64,779,920 | +0.66(+1.74%) |
Jul 28, 2014 | 38.30 | 38.44 | 37.56 | 37.93 | 16,751,601 | -0.23(-0.60%) |
Jul 25, 2014 | 38.20 | 38.80 | 38.02 | 38.16 | 15,980,826 | -0.55(-1.42%) |
Jul 24, 2014 | 38.71 | 39.00 | 37.85 | 38.71 | 22,099,004 | +0.96(+2.54%) |
Jul 23, 2014 | 37.65 | 38.19 | 37.56 | 37.75 | 12,933,934 | +0.10(+0.27%) |
Jul 22, 2014 | 38.31 | 38.60 | 37.45 | 37.65 | 16,808,060 | -0.40(-1.05%) |
Jul 21, 2014 | 37.23 | 38.29 | 36.85 | 38.05 | 19,625,040 | +1.00(+2.70%) |
Jul 18, 2014 | 36.81 | 37.08 | 35.95 | 37.05 | 26,435,472 | +0.18(+0.49%) |
Jul 17, 2014 | 36.80 | 37.17 | 36.38 | 36.87 | 22,591,252 | -0.56(-1.50%) |
Jul 16, 2014 | 38.31 | 38.52 | 37.10 | 37.43 | 19,380,856 | -0.45(-1.19%) |
Jul 15, 2014 | 38.59 | 38.99 | 37.62 | 37.88 | 24,602,418 | -0.43(-1.12%) |
Jul 14, 2014 | 38.57 | 39.38 | 38.20 | 38.31 | 19,635,800 | -0.02(-0.05%) |
Jul 11, 2014 | 38.15 | 38.79 | 38.00 | 38.33 | 21,084,782 | +0.49(+1.29%) |
Jul 10, 2014 | 36.49 | 38.10 | 36.11 | 37.84 | 26,526,156 | -0.22(-0.58%) |
Jul 09, 2014 | 37.82 | 38.35 | 37.35 | 38.06 | 26,791,578 | +0.65(+1.74%) |
Jul 08, 2014 | 39.96 | 40.04 | 36.84 | 37.41 | 49,886,472 | -2.82(-7.01%) |
Jul 07, 2014 | 41.08 | 41.45 | 40.14 | 40.23 | 21,322,972 | -1.10(-2.66%) |
Jul 03, 2014 | 41.94 | 41.33 | 41.33 | 41.33 | 15,795,100 | -0.44(-1.05%) |
Jul 02, 2014 | 42.83 | 42.83 | 41.42 | 41.77 | 23,343,196 | -0.28(-0.67%) |
Jul 01, 2014 | 42.06 | 42.95 | 41.91 | 42.05 | 35,973,240 | +1.08(+2.64%) |
Jun 30, 2014 | 40.81 | 41.34 | 40.35 | 40.97 | 22,745,644 | +0.04(+0.10%) |
Jun 27, 2014 | 40.70 | 41.15 | 40.11 | 40.93 | 48,261,140 | -0.51(-1.23%) |
Jun 26, 2014 | 40.05 | 42.00 | 39.81 | 41.44 | 45,248,856 | +1.98(+5.02%) |
Jun 25, 2014 | 38.24 | 39.59 | 38.01 | 39.46 | 25,367,368 | +0.98(+2.55%) |
Jun 24, 2014 | 39.44 | 39.64 | 38.26 | 38.48 | 24,402,408 | -1.04(-2.63%) |
Jun 23, 2014 | 39.07 | 39.58 | 38.73 | 39.52 | 22,555,636 | +0.28(+0.71%) |
Jun 20, 2014 | 38.82 | 39.24 | 37.77 | 39.24 | 41,501,084 | +0.34(+0.87%) |
Jun 19, 2014 | 38.73 | 39.30 | 38.32 | 38.90 | 24,598,372 | +0.16(+0.41%) |
Jun 18, 2014 | 38.16 | 38.83 | 37.75 | 38.74 | 23,496,936 | +0.72(+1.89%) |
Jun 17, 2014 | 38.03 | 38.55 | 37.30 | 38.02 | 30,285,094 | +0.00(+0.00%) |
Jun 16, 2014 | 36.70 | 38.17 | 36.44 | 38.02 | 29,766,412 | +1.12(+3.04%) |
Jun 13, 2014 | 36.85 | 37.25 | 35.90 | 36.90 | 29,129,856 | +0.11(+0.30%) |
Jun 12, 2014 | 35.06 | 37.27 | 35.06 | 36.79 | 58,011,740 | +1.25(+3.52%) |
Jun 11, 2014 | 35.07 | 35.97 | 34.93 | 35.54 | 29,967,456 | +0.17(+0.48%) |
Jun 10, 2014 | 34.73 | 35.50 | 34.66 | 35.37 | 36,437,444 | +2.04(+6.12%) |
Jun 06, 2014 | 34.14 | 34.41 | 33.22 | 33.33 | 23,353,196 | -0.56(-1.65%) |
Jun 05, 2014 | 33.67 | 34.89 | 33.11 | 33.89 | 40,834,888 | +0.99(+3.01%) |
Jun 04, 2014 | 32.49 | 33.32 | 31.85 | 32.90 | 24,814,076 | +0.32(+0.98%) |
Jun 03, 2014 | 31.73 | 32.69 | 31.65 | 32.58 | 19,885,772 | +0.83(+2.61%) |
Jun 02, 2014 | 32.89 | 33.20 | 31.62 | 31.75 | 31,114,768 | -0.69(-2.13%) |
May 30, 2014 | 33.73 | 33.86 | 32.11 | 32.44 | 40,603,944 | -1.56(-4.59%) |
May 29, 2014 | 34.67 | 35.14 | 33.88 | 34.00 | 53,886,348 | +0.23(+0.68%) |
May 28, 2014 | 31.50 | 33.84 | 31.09 | 33.77 | 60,184,404 | +3.26(+10.69%) |
May 27, 2014 | 30.94 | 31.20 | 30.38 | 30.51 | 25,164,048 | +0.01(+0.03%) |
May 23, 2014 | 31.51 | 30.50 | 30.50 | 30.50 | 27,448,000 | -1.57(-4.90%) |
May 22, 2014 | 31.33 | 32.25 | 30.52 | 32.07 | 27,467,618 | +0.32(+1.01%) |
May 21, 2014 | 31.85 | 31.95 | 31.15 | 31.75 | 15,531,149 | -0.02(-0.06%) |
May 20, 2014 | 32.00 | 32.39 | 31.52 | 31.77 | 16,559,336 | -0.30(-0.94%) |
May 19, 2014 | 32.05 | 32.44 | 31.64 | 32.07 | 15,916,199 | -0.19(-0.59%) |
May 16, 2014 | 32.95 | 33.21 | 32.02 | 32.26 | 21,391,370 | -0.51(-1.56%) |
May 15, 2014 | 33.02 | 33.29 | 32.16 | 32.77 | 21,996,620 | -0.08(-0.24%) |
May 14, 2014 | 33.35 | 33.83 | 32.62 | 32.85 | 20,003,146 | -0.54(-1.62%) |
May 13, 2014 | 33.84 | 34.06 | 32.89 | 33.39 | 24,642,562 | -0.55(-1.62%) |
May 12, 2014 | 33.08 | 34.10 | 32.40 | 33.94 | 34,574,712 | +1.89(+5.90%) |
May 09, 2014 | 32.23 | 33.11 | 31.75 | 32.05 | 31,888,812 | +0.09(+0.28%) |
May 08, 2014 | 31.48 | 32.98 | 31.13 | 31.96 | 51,230,788 | +1.30(+4.24%) |
May 07, 2014 | 31.97 | 32.00 | 29.51 | 30.66 | 68,732,960 | -1.19(-3.74%) |
May 06, 2014 | 35.61 | 36.10 | 31.72 | 31.85 | 134,303,904 | -6.90(-17.81%) |
May 05, 2014 | 38.52 | 39.60 | 38.05 | 38.75 | 10,354,779 | -0.27(-0.69%) |
May 02, 2014 | 39.20 | 39.86 | 38.70 | 39.02 | 12,729,508 | -0.07(-0.18%) |
May 01, 2014 | 39.01 | 40.77 | 38.97 | 39.09 | 15,722,897 | +0.12(+0.31%) |
Apr 30, 2014 | 37.66 | 38.98 | 37.24 | 38.97 | 38,305,144 | -3.65(-8.56%) |
Apr 29, 2014 | 40.53 | 43.97 | 40.17 | 42.62 | 25,666,306 | +1.89(+4.64%) |
Apr 28, 2014 | 41.76 | 42.35 | 39.30 | 40.73 | 14,335,707 | -0.88(-2.11%) |
Apr 25, 2014 | 44.29 | 44.44 | 41.31 | 41.61 | 13,712,435 | -3.21(-7.16%) |
Apr 24, 2014 | 46.71 | 46.79 | 43.63 | 44.82 | 11,007,482 | -1.13(-2.46%) |
Apr 23, 2014 | 45.88 | 46.17 | 44.87 | 45.95 | 7,271,213 | -0.07(-0.15%) |
Apr 22, 2014 | 46.23 | 47.09 | 45.80 | 46.02 | 6,992,842 | -0.11(-0.24%) |
Apr 21, 2014 | 44.96 | 46.30 | 44.64 | 46.13 | 6,912,700 | +1.12(+2.49%) |
Apr 17, 2014 | 44.66 | 45.01 | 45.01 | 45.01 | 12,304,400 | +0.59(+1.33%) |
Apr 16, 2014 | 45.42 | 45.56 | 43.54 | 44.42 | 13,872,576 | -1.10(-2.42%) |
Apr 15, 2014 | 41.28 | 45.55 | 40.76 | 45.52 | 24,157,778 | +4.65(+11.38%) |
Apr 14, 2014 | 41.40 | 41.95 | 40.12 | 40.87 | 10,405,405 | +0.82(+2.05%) |
Apr 11, 2014 | 40.79 | 41.10 | 39.68 | 40.05 | 9,999,669 | -1.29(-3.12%) |
Apr 10, 2014 | 42.85 | 43.25 | 40.93 | 41.34 | 10,690,795 | -1.15(-2.71%) |
Apr 09, 2014 | 42.23 | 43.06 | 41.77 | 42.49 | 14,278,461 | +0.71(+1.70%) |
Apr 08, 2014 | 43.42 | 43.42 | 41.55 | 41.78 | 14,418,794 | -0.67(-1.58%) |
Apr 07, 2014 | 42.87 | 44.60 | 42.26 | 42.45 | 12,005,916 | -0.69(-1.60%) |
Apr 04, 2014 | 44.20 | 44.87 | 42.37 | 43.14 | 13,848,715 | -0.91(-2.07%) |
Apr 03, 2014 | 45.48 | 45.61 | 43.38 | 44.05 | 11,135,635 | -1.68(-3.67%) |
Apr 02, 2014 | 47.40 | 47.44 | 45.51 | 45.73 | 7,833,490 | -1.25(-2.66%) |
Apr 01, 2014 | 46.71 | 47.59 | 46.18 | 46.98 | 6,877,186 | +0.31(+0.66%) |
Mar 31, 2014 | 47.55 | 47.75 | 46.43 | 46.67 | 5,776,157 | -0.63(-1.33%) |
Mar 28, 2014 | 46.65 | 47.34 | 45.70 | 47.30 | 9,610,491 | +0.98(+2.12%) |
Mar 27, 2014 | 45.09 | 46.40 | 43.31 | 46.32 | 15,437,624 | +1.89(+4.25%) |
Mar 26, 2014 | 48.06 | 48.30 | 44.25 | 44.43 | 16,042,938 | -3.45(-7.21%) |
Mar 25, 2014 | 49.35 | 49.70 | 47.58 | 47.88 | 8,205,158 | -0.89(-1.82%) |
Mar 24, 2014 | 50.69 | 50.94 | 47.77 | 48.77 | 11,630,550 | -2.15(-4.22%) |
Mar 21, 2014 | 50.24 | 50.92 | 49.51 | 50.92 | 11,816,347 | +0.80(+1.60%) |
Mar 20, 2014 | 51.00 | 51.66 | 49.64 | 50.12 | 10,035,883 | -1.12(-2.19%) |
Mar 19, 2014 | 50.80 | 51.98 | 50.71 | 51.24 | 7,609,321 | +0.11(+0.22%) |
Mar 18, 2014 | 52.03 | 52.21 | 50.29 | 51.13 | 12,182,946 | -0.92(-1.77%) |
Mar 17, 2014 | 52.08 | 52.49 | 51.35 | 52.05 | 6,582,239 | +0.13(+0.25%) |
Mar 14, 2014 | 53.40 | 53.91 | 51.80 | 51.92 | 9,570,412 | -1.65(-3.08%) |
Mar 13, 2014 | 54.90 | 55.45 | 53.20 | 53.57 | 7,651,172 | -0.93(-1.71%) |
Mar 12, 2014 | 54.25 | 55.30 | 53.88 | 54.50 | 5,813,819 | +0.48(+0.89%) |
Mar 11, 2014 | 54.16 | 55.84 | 53.80 | 54.02 | 11,756,813 | +0.14(+0.26%) |
Mar 10, 2014 | 54.09 | 54.59 | 53.38 | 53.88 | 5,752,781 | +0.35(+0.65%) |
Mar 07, 2014 | 55.18 | 55.20 | 53.31 | 53.53 | 7,325,092 | -1.30(-2.37%) |
Mar 06, 2014 | 54.91 | 56.09 | 54.70 | 54.83 | 8,997,265 | +0.45(+0.83%) |
Mar 05, 2014 | 54.53 | 55.03 | 53.75 | 54.38 | 5,665,073 | +0.10(+0.18%) |
Mar 04, 2014 | 54.25 | 55.28 | 54.12 | 54.28 | 6,701,436 | +0.57(+1.06%) |
Mar 03, 2014 | 53.89 | 54.40 | 52.90 | 53.71 | 9,597,674 | -1.20(-2.19%) |
Feb 28, 2014 | 55.93 | 56.00 | 54.13 | 54.91 | 8,148,204 | -0.86(-1.54%) |
Feb 27, 2014 | 56.34 | 56.69 | 55.40 | 55.77 | 6,535,031 | -0.10(-0.18%) |
Feb 26, 2014 | 55.00 | 56.99 | 54.90 | 55.87 | 12,111,341 | +0.91(+1.66%) |
Feb 25, 2014 | 55.89 | 55.95 | 54.50 | 54.96 | 9,276,438 | -0.82(-1.47%) |
Feb 24, 2014 | 56.08 | 56.35 | 55.42 | 55.78 | 8,467,335 | -0.14(-0.25%) |
Feb 21, 2014 | 57.10 | 57.20 | 55.70 | 55.92 | 7,723,834 | -0.71(-1.25%) |
Feb 20, 2014 | 55.82 | 57.08 | 54.65 | 56.63 | 12,089,893 | +1.13(+2.04%) |
Feb 19, 2014 | 58.47 | 58.95 | 54.62 | 55.50 | 25,588,694 | -2.68(-4.61%) |
Feb 18, 2014 | 57.88 | 58.64 | 56.77 | 58.18 | 10,700,785 | +0.74(+1.29%) |
Feb 14, 2014 | 57.02 | 57.44 | 57.44 | 57.44 | 12,512,400 | +0.97(+1.72%) |
Feb 13, 2014 | 56.07 | 58.98 | 55.46 | 56.47 | 25,991,044 | -0.38(-0.67%) |
Feb 12, 2014 | 55.05 | 57.00 | 54.76 | 56.85 | 20,017,306 | +2.85(+5.28%) |
Feb 11, 2014 | 53.20 | 54.40 | 53.10 | 54.00 | 13,158,023 | +1.08(+2.04%) |
Feb 10, 2014 | 54.50 | 54.59 | 52.34 | 52.92 | 15,845,966 | -1.43(-2.63%) |
Feb 07, 2014 | 51.23 | 54.92 | 50.75 | 54.35 | 32,359,106 | +4.32(+8.63%) |
Feb 06, 2014 | 50.61 | 53.90 | 49.99 | 50.03 | 64,798,520 | -15.94(-24.16%) |
Feb 05, 2014 | 67.16 | 67.24 | 64.80 | 65.97 | 31,504,900 | -0.35(-0.53%) |
Feb 04, 2014 | 66.25 | 66.37 | 64.50 | 66.32 | 12,970,899 | +1.07(+1.64%) |
Feb 03, 2014 | 65.92 | 66.48 | 64.21 | 65.25 | 17,811,656 | +0.75(+1.16%) |
Jan 31, 2014 | 63.39 | 65.37 | 62.65 | 64.50 | 15,527,717 | +1.03(+1.62%) |
Jan 30, 2014 | 63.98 | 65.24 | 62.80 | 63.47 | 17,405,936 | +4.02(+6.76%) |
Jan 29, 2014 | 59.62 | 60.95 | 58.60 | 59.45 | 8,895,540 | -0.99(-1.64%) |
Jan 28, 2014 | 57.44 | 60.85 | 57.35 | 60.44 | 9,323,774 | +2.53(+4.37%) |
Jan 27, 2014 | 61.77 | 61.77 | 56.10 | 57.91 | 18,946,340 | -3.83(-6.20%) |
Jan 24, 2014 | 62.17 | 63.62 | 61.30 | 61.74 | 13,039,731 | -1.06(-1.69%) |
Jan 23, 2014 | 61.45 | 62.81 | 60.88 | 62.80 | 10,166,845 | +0.36(+0.58%) |
Jan 22, 2014 | 63.11 | 63.80 | 61.76 | 62.44 | 12,024,680 | -0.09(-0.14%) |
Jan 21, 2014 | 63.33 | 63.44 | 61.50 | 62.53 | 13,708,082 | +0.33(+0.53%) |
Jan 17, 2014 | 63.60 | 62.20 | 62.20 | 62.20 | 28,391,100 | +1.63(+2.69%) |
Jan 16, 2014 | 61.45 | 62.40 | 60.46 | 60.57 | 16,392,889 | -1.00(-1.62%) |
Jan 15, 2014 | 59.11 | 61.75 | 58.55 | 61.57 | 21,525,812 | +3.36(+5.77%) |
Jan 14, 2014 | 58.88 | 59.02 | 57.36 | 58.21 | 14,768,618 | +0.39(+0.67%) |
Jan 13, 2014 | 59.98 | 60.38 | 57.29 | 57.82 | 20,957,158 | +0.82(+1.44%) |
Jan 10, 2014 | 57.50 | 58.76 | 55.87 | 57.00 | 22,391,578 | -0.05(-0.09%) |
Jan 09, 2014 | 59.54 | 60.81 | 55.59 | 57.05 | 31,276,036 | -2.24(-3.78%) |
Jan 08, 2014 | 58.71 | 61.26 | 57.92 | 59.29 | 27,234,744 | -2.17(-3.53%) |
Jan 07, 2014 | 67.67 | 67.73 | 61.39 | 61.46 | 31,691,812 | -4.83(-7.29%) |
Jan 06, 2014 | 64.83 | 66.87 | 63.50 | 66.29 | 27,223,722 | -2.71(-3.93%) |
Jan 03, 2014 | 69.00 | 70.43 | 68.43 | 69.00 | 33,254,610 | +1.50(+2.22%) |
Jan 02, 2014 | 65.00 | 67.50 | 64.40 | 67.50 | 29,218,560 | +3.85(+6.05%) |
Dec 31, 2013 | 62.36 | 63.65 | 63.65 | 63.65 | 27,814,600 | +3.14(+5.19%) |
Dec 30, 2013 | 60.27 | 63.71 | 58.57 | 60.51 | 55,398,832 | -3.24(-5.08%) |
Dec 27, 2013 | 70.10 | 71.25 | 63.69 | 63.75 | 60,418,668 | -9.56(-13.04%) |
Dec 26, 2013 | 72.88 | 74.73 | 69.13 | 73.31 | 82,644,592 | +3.35(+4.79%) |
Dec 24, 2013 | 66.34 | 70.87 | 65.56 | 69.96 | 35,802,696 | +5.42(+8.40%) |
Dec 23, 2013 | 59.85 | 64.99 | 59.70 | 64.54 | 22,046,132 | +4.53(+7.55%) |
Dec 20, 2013 | 58.51 | 60.25 | 58.01 | 60.01 | 26,207,420 | +2.52(+4.38%) |
Dec 19, 2013 | 55.09 | 57.75 | 55.00 | 57.49 | 13,114,713 | +1.98(+3.57%) |
Dec 18, 2013 | 56.96 | 57.00 | 54.23 | 55.51 | 16,603,362 | -0.94(-1.67%) |
Dec 17, 2013 | 56.97 | 57.38 | 54.62 | 56.45 | 22,027,756 | -0.16(-0.28%) |
Dec 16, 2013 | 57.97 | 60.24 | 55.76 | 56.61 | 39,230,176 | -2.39(-4.05%) |
Dec 13, 2013 | 56.20 | 59.41 | 55.45 | 59.00 | 38,979,568 | +3.67(+6.63%) |
Dec 12, 2013 | 52.20 | 55.87 | 50.69 | 55.33 | 23,368,586 | +2.99(+5.71%) |
Dec 11, 2013 | 52.37 | 53.87 | 51.00 | 52.34 | 26,511,212 | +0.35(+0.67%) |
Dec 10, 2013 | 48.75 | 52.58 | 48.70 | 51.99 | 25,736,392 | +2.85(+5.80%) |
Dec 09, 2013 | 45.58 | 49.84 | 45.02 | 49.14 | 17,277,120 | +4.19(+9.32%) |
Dec 06, 2013 | 45.75 | 45.80 | 44.54 | 44.95 | 6,236,232 | -0.67(-1.47%) |
Dec 05, 2013 | 43.45 | 46.35 | 42.83 | 45.62 | 11,727,764 | +1.93(+4.42%) |
Dec 04, 2013 | 41.27 | 43.92 | 41.27 | 43.69 | 11,005,383 | +2.32(+5.61%) |
Dec 03, 2013 | 40.69 | 41.60 | 40.54 | 41.37 | 5,767,978 | +0.59(+1.45%) |
Dec 02, 2013 | 41.79 | 42.00 | 40.40 | 40.78 | 6,419,823 | -0.79(-1.90%) |
Nov 29, 2013 | 41.40 | 41.58 | 40.90 | 41.57 | 4,107,074 | +0.67(+1.64%) |
Nov 27, 2013 | 40.47 | 41.40 | 40.35 | 40.90 | 5,536,322 | +0.72(+1.79%) |
Nov 26, 2013 | 39.16 | 40.55 | 38.92 | 40.18 | 9,824,616 | +1.12(+2.87%) |
Nov 25, 2013 | 41.08 | 41.14 | 38.80 | 39.06 | 14,317,553 | -1.94(-4.73%) |
Nov 22, 2013 | 41.81 | 42.28 | 40.97 | 41.00 | 6,185,245 | -1.06(-2.52%) |
Nov 21, 2013 | 41.25 | 42.49 | 40.37 | 42.06 | 8,319,728 | +1.01(+2.46%) |
Nov 20, 2013 | 41.40 | 41.75 | 40.51 | 41.05 | 5,763,630 | -0.70(-1.68%) |
Nov 19, 2013 | 41.39 | 41.90 | 40.00 | 41.75 | 7,425,791 | +0.61(+1.48%) |
Nov 18, 2013 | 43.50 | 43.95 | 40.85 | 41.14 | 12,794,686 | -2.84(-6.46%) |
Nov 15, 2013 | 45.25 | 45.27 | 43.43 | 43.98 | 8,010,663 | -0.71(-1.59%) |
Nov 14, 2013 | 42.34 | 45.67 | 42.24 | 44.69 | 11,076,568 | +2.79(+6.66%) |
Nov 12, 2013 | 43.66 | 43.78 | 41.83 | 41.90 | 6,309,892 | -1.00(-2.33%) |
Nov 11, 2013 | 40.50 | 43.00 | 39.40 | 42.90 | 16,095,820 | +1.25(+3.00%) |
Nov 08, 2013 | 45.93 | 46.94 | 40.69 | 41.65 | 27,925,308 | -3.25(-7.24%) |