Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.00 | 88.82 | 82.85 | 84.03 | 786,198 | -0.34(-0.40%) |
Oct 30, 2014 | 79.13 | 84.42 | 79.13 | 84.37 | 409,334 | +5.01(+6.31%) |
Oct 29, 2014 | 79.99 | 79.99 | 77.58 | 79.36 | 616,404 | -1.24(-1.54%) |
Oct 28, 2014 | 81.47 | 81.50 | 79.01 | 80.60 | 587,047 | +0.05(+0.06%) |
Oct 27, 2014 | 80.42 | 80.61 | 80.61 | 80.55 | 748,684 | -0.06(-0.07%) |
Oct 24, 2014 | 76.32 | 80.85 | 76.00 | 80.61 | 568,565 | +4.33(+5.68%) |
Oct 23, 2014 | 74.68 | 77.66 | 74.66 | 76.28 | 571,983 | +2.46(+3.33%) |
Oct 22, 2014 | 72.91 | 76.98 | 72.00 | 73.82 | 907,524 | +0.92(+1.26%) |
Oct 21, 2014 | 71.92 | 73.99 | 70.53 | 72.90 | 872,757 | +4.65(+6.81%) |
Oct 20, 2014 | 64.11 | 68.60 | 63.84 | 68.25 | 455,407 | +3.98(+6.19%) |
Oct 17, 2014 | 66.37 | 66.93 | 63.02 | 64.27 | 748,311 | -0.66(-1.02%) |
Oct 16, 2014 | 64.28 | 66.06 | 63.10 | 64.93 | 754,203 | -0.30(-0.46%) |
Oct 15, 2014 | 62.22 | 66.98 | 61.45 | 65.23 | 1,858,109 | +3.16(+5.09%) |
Oct 14, 2014 | 63.15 | 64.55 | 61.56 | 62.07 | 709,927 | -0.46(-0.74%) |
Oct 13, 2014 | 61.19 | 64.21 | 59.78 | 62.53 | 450,014 | +1.65(+2.71%) |
Oct 10, 2014 | 62.18 | 63.80 | 59.52 | 60.88 | 404,043 | -1.82(-2.90%) |
Oct 09, 2014 | 64.09 | 65.24 | 61.48 | 62.70 | 494,311 | -1.68(-2.61%) |
Oct 08, 2014 | 61.47 | 64.61 | 60.51 | 64.38 | 397,266 | +2.81(+4.56%) |
Oct 07, 2014 | 61.14 | 62.39 | 59.50 | 61.57 | 333,076 | +0.00(+0.00%) |
Oct 06, 2014 | 63.03 | 63.89 | 61.10 | 61.57 | 469,004 | -2.09(-3.28%) |
Oct 03, 2014 | 64.19 | 65.60 | 62.45 | 63.66 | 398,287 | +0.28(+0.44%) |
Oct 02, 2014 | 62.00 | 63.98 | 59.00 | 63.38 | 819,664 | +1.24(+2.00%) |
Oct 01, 2014 | 61.50 | 62.55 | 58.55 | 62.14 | 942,397 | +0.79(+1.29%) |
Sep 30, 2014 | 66.49 | 67.02 | 60.36 | 61.35 | 1,609,853 | -5.15(-7.74%) |
Sep 29, 2014 | 62.48 | 69.50 | 60.00 | 66.50 | 2,005,206 | +2.74(+4.30%) |
Sep 26, 2014 | 55.00 | 66.98 | 54.95 | 63.76 | 4,149,436 | +10.31(+19.29%) |
Sep 25, 2014 | 50.21 | 53.88 | 49.83 | 53.45 | 1,048,304 | +3.21(+6.39%) |
Sep 24, 2014 | 48.26 | 50.75 | 47.50 | 50.24 | 538,440 | +2.24(+4.67%) |
Sep 23, 2014 | 46.11 | 49.12 | 45.81 | 48.00 | 419,962 | +0.65(+1.37%) |
Sep 22, 2014 | 49.00 | 49.00 | 46.04 | 47.35 | 412,987 | -1.56(-3.19%) |
Sep 19, 2014 | 49.00 | 50.98 | 48.50 | 48.91 | 1,700,871 | +0.28(+0.58%) |
Sep 18, 2014 | 47.73 | 49.08 | 46.97 | 48.63 | 652,776 | +2.28(+4.92%) |
Sep 17, 2014 | 49.25 | 49.41 | 46.25 | 46.35 | 1,544,243 | +1.87(+4.20%) |
Sep 16, 2014 | 43.70 | 45.05 | 42.34 | 44.48 | 407,822 | +1.08(+2.49%) |
Sep 15, 2014 | 43.97 | 43.97 | 41.86 | 43.40 | 310,360 | -0.82(-1.85%) |
Sep 12, 2014 | 45.10 | 45.99 | 44.03 | 44.22 | 324,197 | -2.18(-4.70%) |
Sep 11, 2014 | 46.80 | 47.38 | 45.58 | 46.40 | 149,208 | -0.87(-1.84%) |
Sep 10, 2014 | 45.07 | 47.30 | 45.07 | 47.27 | 348,768 | +2.20(+4.88%) |
Sep 09, 2014 | 45.23 | 46.57 | 44.85 | 45.07 | 224,626 | -0.42(-0.92%) |
Sep 08, 2014 | 43.78 | 45.92 | 43.00 | 45.49 | 183,749 | +1.71(+3.91%) |
Sep 05, 2014 | 44.79 | 44.79 | 42.57 | 43.78 | 243,884 | -1.18(-2.62%) |
Sep 04, 2014 | 45.76 | 46.62 | 44.69 | 44.96 | 248,794 | -0.70(-1.53%) |
Sep 03, 2014 | 46.44 | 47.24 | 45.37 | 45.66 | 383,648 | -0.63(-1.36%) |
Sep 02, 2014 | 46.60 | 46.87 | 45.66 | 46.29 | 798,970 | +0.07(+0.15%) |
Aug 29, 2014 | 45.09 | 46.22 | 46.22 | 46.22 | 228,100 | +1.21(+2.69%) |
Aug 28, 2014 | 44.99 | 46.56 | 44.81 | 45.01 | 199,576 | -0.43(-0.95%) |
Aug 27, 2014 | 44.75 | 46.22 | 44.39 | 45.44 | 249,398 | +0.96(+2.16%) |
Aug 26, 2014 | 44.04 | 45.30 | 43.77 | 44.48 | 368,974 | +0.46(+1.04%) |
Aug 25, 2014 | 43.94 | 44.96 | 43.53 | 44.02 | 246,148 | +0.36(+0.82%) |
Aug 22, 2014 | 40.12 | 44.00 | 39.64 | 43.66 | 438,212 | +3.31(+8.20%) |
Aug 21, 2014 | 40.20 | 40.56 | 39.65 | 40.35 | 276,500 | -0.07(-0.17%) |
Aug 20, 2014 | 41.24 | 41.94 | 40.32 | 40.42 | 160,631 | -1.36(-3.26%) |
Aug 19, 2014 | 43.10 | 43.85 | 41.25 | 41.78 | 242,075 | -1.28(-2.97%) |
Aug 18, 2014 | 41.86 | 44.17 | 41.22 | 43.06 | 265,849 | +1.66(+4.01%) |
Aug 15, 2014 | 41.72 | 42.16 | 40.38 | 41.40 | 276,465 | +0.11(+0.27%) |
Aug 14, 2014 | 41.77 | 42.22 | 40.29 | 41.29 | 280,704 | -0.56(-1.34%) |
Aug 13, 2014 | 39.15 | 42.16 | 39.15 | 41.85 | 324,199 | +2.93(+7.53%) |
Aug 12, 2014 | 40.12 | 40.71 | 38.76 | 38.92 | 259,545 | -1.37(-3.40%) |
Aug 11, 2014 | 38.38 | 41.53 | 38.38 | 40.29 | 335,813 | +2.25(+5.91%) |
Aug 08, 2014 | 37.09 | 37.97 | 36.44 | 38.04 | 160,422 | +0.94(+2.53%) |
Aug 07, 2014 | 37.65 | 39.95 | 36.54 | 37.10 | 250,688 | -0.41(-1.09%) |
Aug 06, 2014 | 37.87 | 38.70 | 37.18 | 37.51 | 288,578 | -0.81(-2.11%) |
Aug 05, 2014 | 38.30 | 39.95 | 37.69 | 38.32 | 297,773 | -0.27(-0.70%) |
Aug 04, 2014 | 39.25 | 39.86 | 38.02 | 38.59 | 263,321 | -0.33(-0.85%) |
Aug 01, 2014 | 40.25 | 40.36 | 38.21 | 38.92 | 283,535 | -1.38(-3.42%) |
Jul 31, 2014 | 39.43 | 40.70 | 38.68 | 40.30 | 315,911 | +0.21(+0.52%) |
Jul 30, 2014 | 40.41 | 41.03 | 39.33 | 40.09 | 349,012 | +0.19(+0.48%) |
Jul 29, 2014 | 38.37 | 40.50 | 37.95 | 39.90 | 304,868 | +1.63(+4.26%) |
Jul 28, 2014 | 38.32 | 38.84 | 37.06 | 38.27 | 202,504 | +0.06(+0.16%) |
Jul 25, 2014 | 38.28 | 38.84 | 38.02 | 38.21 | 136,441 | -0.30(-0.78%) |
Jul 24, 2014 | 39.68 | 40.18 | 38.41 | 38.51 | 262,743 | -0.85(-2.16%) |
Jul 23, 2014 | 37.83 | 39.48 | 37.00 | 39.36 | 329,824 | +2.31(+6.23%) |
Jul 22, 2014 | 37.94 | 38.99 | 36.91 | 37.05 | 391,446 | -0.71(-1.88%) |
Jul 21, 2014 | 36.90 | 38.24 | 35.39 | 37.76 | 296,758 | +0.62(+1.67%) |
Jul 18, 2014 | 33.14 | 37.50 | 33.01 | 37.14 | 512,769 | +3.93(+11.83%) |
Jul 17, 2014 | 34.50 | 34.63 | 33.02 | 33.21 | 589,392 | -1.51(-4.35%) |
Jul 16, 2014 | 37.50 | 37.88 | 34.55 | 34.72 | 432,271 | -2.92(-7.76%) |
Jul 15, 2014 | 37.00 | 38.03 | 36.21 | 37.64 | 436,899 | +0.67(+1.81%) |
Jul 14, 2014 | 38.01 | 38.03 | 36.71 | 36.97 | 252,664 | -0.46(-1.23%) |
Jul 11, 2014 | 38.18 | 38.46 | 36.61 | 37.43 | 351,773 | -0.86(-2.25%) |
Jul 10, 2014 | 38.29 | 39.18 | 36.33 | 38.29 | 493,237 | -1.11(-2.82%) |
Jul 09, 2014 | 39.59 | 41.02 | 38.06 | 39.40 | 410,100 | -0.18(-0.45%) |
Jul 08, 2014 | 41.72 | 41.72 | 39.00 | 39.58 | 492,093 | -2.41(-5.74%) |
Jul 07, 2014 | 43.79 | 44.23 | 41.79 | 41.99 | 247,472 | -2.23(-5.04%) |
Jul 03, 2014 | 44.93 | 44.22 | 44.22 | 44.22 | 142,300 | -0.50(-1.12%) |
Jul 02, 2014 | 45.72 | 46.49 | 44.58 | 44.72 | 281,572 | -0.90(-1.97%) |
Jul 01, 2014 | 47.13 | 47.91 | 45.26 | 45.62 | 485,568 | -0.20(-0.44%) |
Jun 30, 2014 | 45.94 | 47.29 | 45.32 | 45.82 | 380,170 | -0.09(-0.20%) |
Jun 27, 2014 | 43.56 | 46.02 | 43.36 | 45.91 | 1,205,065 | +1.91(+4.34%) |
Jun 26, 2014 | 43.98 | 44.13 | 42.32 | 44.00 | 217,676 | +0.16(+0.36%) |
Jun 25, 2014 | 43.81 | 43.92 | 42.05 | 43.84 | 364,268 | -0.04(-0.09%) |
Jun 24, 2014 | 45.18 | 45.18 | 43.53 | 43.88 | 527,664 | -0.14(-0.32%) |
Jun 23, 2014 | 48.64 | 48.64 | 43.46 | 44.02 | 738,084 | -5.48(-11.07%) |
Jun 20, 2014 | 47.59 | 50.37 | 47.19 | 49.50 | 480,172 | +1.91(+4.01%) |
Jun 19, 2014 | 48.00 | 48.00 | 47.00 | 47.59 | 271,484 | -0.05(-0.10%) |
Jun 18, 2014 | 47.99 | 48.37 | 46.44 | 47.64 | 264,011 | +0.48(+1.01%) |
Jun 17, 2014 | 47.43 | 49.00 | 46.25 | 47.16 | 396,358 | -0.11(-0.23%) |
Jun 16, 2014 | 47.17 | 47.80 | 44.52 | 47.27 | 659,563 | -0.23(-0.48%) |
Jun 13, 2014 | 45.54 | 48.21 | 44.26 | 47.50 | 566,767 | +2.66(+5.93%) |
Jun 12, 2014 | 43.80 | 44.94 | 43.19 | 44.84 | 177,659 | +0.80(+1.82%) |
Jun 11, 2014 | 43.26 | 44.74 | 42.64 | 44.04 | 159,170 | +0.05(+0.11%) |
Jun 10, 2014 | 42.70 | 44.00 | 41.58 | 43.99 | 374,941 | +1.20(+2.80%) |
Jun 06, 2014 | 40.99 | 42.98 | 40.99 | 42.79 | 261,393 | +1.94(+4.75%) |
Jun 05, 2014 | 38.72 | 41.14 | 38.20 | 40.85 | 292,243 | +2.38(+6.19%) |
Jun 04, 2014 | 36.64 | 39.15 | 36.12 | 38.47 | 276,580 | +1.71(+4.65%) |
Jun 03, 2014 | 33.52 | 36.89 | 32.66 | 36.76 | 487,034 | +2.91(+8.58%) |
Jun 02, 2014 | 35.01 | 35.20 | 33.01 | 33.85 | 246,627 | -1.31(-3.71%) |
May 30, 2014 | 35.79 | 36.14 | 34.49 | 35.16 | 383,034 | -0.48(-1.35%) |
May 29, 2014 | 34.56 | 36.20 | 34.56 | 35.64 | 133,830 | +1.09(+3.15%) |
May 28, 2014 | 36.25 | 36.69 | 33.90 | 34.55 | 231,064 | -1.59(-4.40%) |
May 27, 2014 | 34.14 | 36.21 | 33.90 | 36.14 | 158,374 | +2.25(+6.64%) |
May 23, 2014 | 33.39 | 33.89 | 33.89 | 33.89 | 96,200 | +0.48(+1.44%) |
May 22, 2014 | 32.85 | 33.95 | 32.31 | 33.41 | 168,940 | +0.75(+2.30%) |
May 21, 2014 | 32.22 | 33.76 | 31.51 | 32.66 | 224,741 | +0.80(+2.51%) |
May 20, 2014 | 34.18 | 34.18 | 31.52 | 31.86 | 246,639 | -2.25(-6.60%) |
May 19, 2014 | 32.99 | 34.98 | 32.99 | 34.11 | 319,123 | +0.88(+2.65%) |
May 16, 2014 | 33.09 | 34.33 | 31.52 | 33.23 | 375,924 | +0.05(+0.15%) |
May 15, 2014 | 35.41 | 35.41 | 33.11 | 33.18 | 296,052 | -2.79(-7.76%) |
May 14, 2014 | 32.79 | 36.28 | 32.79 | 35.97 | 461,681 | +3.08(+9.36%) |
May 13, 2014 | 35.54 | 36.08 | 32.70 | 32.89 | 350,685 | -2.65(-7.46%) |
May 12, 2014 | 36.56 | 38.22 | 34.71 | 35.54 | 373,290 | -1.04(-2.84%) |
May 09, 2014 | 36.80 | 37.01 | 35.52 | 36.58 | 309,935 | -0.21(-0.57%) |
May 08, 2014 | 39.51 | 40.64 | 36.01 | 36.79 | 558,633 | -3.99(-9.78%) |
May 07, 2014 | 42.17 | 42.29 | 39.25 | 40.78 | 316,808 | -1.62(-3.82%) |
May 06, 2014 | 43.41 | 47.47 | 42.27 | 42.40 | 437,432 | -1.41(-3.22%) |
May 05, 2014 | 42.76 | 44.04 | 42.39 | 43.81 | 172,877 | +0.53(+1.22%) |
May 02, 2014 | 44.36 | 44.36 | 42.12 | 43.28 | 290,088 | -0.64(-1.46%) |
May 01, 2014 | 42.80 | 44.14 | 41.74 | 43.92 | 442,259 | +1.86(+4.42%) |
Apr 30, 2014 | 40.70 | 42.29 | 39.79 | 42.06 | 269,759 | +0.73(+1.77%) |
Apr 29, 2014 | 39.57 | 41.86 | 39.43 | 41.33 | 358,064 | +1.77(+4.47%) |
Apr 28, 2014 | 41.10 | 42.05 | 38.44 | 39.56 | 483,087 | -1.46(-3.56%) |
Apr 25, 2014 | 43.34 | 44.37 | 40.51 | 41.02 | 389,480 | -2.56(-5.87%) |
Apr 24, 2014 | 45.21 | 45.48 | 39.75 | 43.58 | 1,899,707 | -2.76(-5.96%) |
Apr 23, 2014 | 47.06 | 48.94 | 45.85 | 46.34 | 533,119 | -1.20(-2.52%) |
Apr 22, 2014 | 41.49 | 47.70 | 41.44 | 47.54 | 472,289 | +6.33(+15.36%) |
Apr 21, 2014 | 40.50 | 41.69 | 39.82 | 41.21 | 189,041 | +0.54(+1.33%) |
Apr 17, 2014 | 39.45 | 40.67 | 40.67 | 40.67 | 371,200 | +1.46(+3.72%) |
Apr 16, 2014 | 40.80 | 40.80 | 38.76 | 39.21 | 332,197 | -0.79(-1.97%) |
Apr 15, 2014 | 43.90 | 45.42 | 37.87 | 40.00 | 640,722 | -3.90(-8.88%) |
Apr 14, 2014 | 44.06 | 45.90 | 42.62 | 43.90 | 215,129 | +0.58(+1.34%) |
Apr 11, 2014 | 44.45 | 46.00 | 43.00 | 43.32 | 439,878 | -1.52(-3.39%) |
Apr 10, 2014 | 46.00 | 48.29 | 44.60 | 44.84 | 502,815 | -3.58(-7.39%) |
Apr 09, 2014 | 46.85 | 48.98 | 46.00 | 48.42 | 369,345 | +1.52(+3.24%) |
Apr 08, 2014 | 45.12 | 47.65 | 43.86 | 46.90 | 797,106 | +1.55(+3.42%) |
Apr 07, 2014 | 43.25 | 46.00 | 41.37 | 45.35 | 2,685,004 | +9.87(+27.82%) |
Apr 04, 2014 | 35.79 | 36.72 | 31.42 | 35.48 | 442,841 | +0.32(+0.91%) |
Apr 03, 2014 | 36.32 | 37.02 | 33.82 | 35.16 | 319,445 | -1.42(-3.88%) |
Apr 02, 2014 | 37.35 | 38.12 | 36.03 | 36.58 | 425,160 | -0.80(-2.14%) |
Apr 01, 2014 | 39.13 | 39.72 | 36.38 | 37.38 | 353,823 | -1.77(-4.52%) |
Mar 31, 2014 | 37.50 | 41.33 | 37.39 | 39.15 | 475,180 | +2.13(+5.75%) |
Mar 28, 2014 | 36.60 | 38.52 | 36.30 | 37.02 | 281,828 | +0.46(+1.26%) |
Mar 27, 2014 | 36.10 | 37.19 | 35.22 | 36.56 | 135,524 | +0.32(+0.88%) |
Mar 26, 2014 | 37.91 | 39.49 | 36.13 | 36.24 | 207,828 | -1.32(-3.51%) |
Mar 25, 2014 | 37.73 | 39.18 | 36.51 | 37.56 | 309,424 | +0.09(+0.24%) |
Mar 24, 2014 | 44.76 | 45.11 | 36.76 | 37.47 | 544,603 | -6.99(-15.72%) |
Mar 21, 2014 | 45.80 | 47.62 | 43.06 | 44.46 | 879,206 | -1.24(-2.71%) |
Mar 20, 2014 | 43.88 | 45.72 | 43.07 | 45.70 | 243,764 | +1.60(+3.63%) |
Mar 19, 2014 | 43.44 | 44.66 | 42.19 | 44.10 | 235,060 | +0.44(+1.01%) |
Mar 18, 2014 | 41.61 | 43.98 | 41.33 | 43.66 | 245,213 | +1.89(+4.52%) |
Mar 17, 2014 | 43.85 | 45.04 | 41.30 | 41.77 | 317,710 | -1.63(-3.76%) |
Mar 14, 2014 | 42.85 | 44.30 | 42.25 | 43.40 | 248,844 | -0.57(-1.30%) |
Mar 13, 2014 | 43.81 | 45.49 | 42.15 | 43.97 | 330,015 | +0.53(+1.22%) |
Mar 12, 2014 | 42.51 | 43.73 | 40.44 | 43.44 | 485,781 | +0.48(+1.12%) |
Mar 11, 2014 | 45.05 | 49.19 | 42.55 | 42.96 | 799,167 | -3.78(-8.09%) |
Mar 10, 2014 | 41.40 | 48.70 | 40.00 | 46.74 | 983,271 | +1.29(+2.84%) |
Mar 07, 2014 | 40.63 | 49.79 | 37.89 | 45.45 | 1,334,991 | +5.52(+13.82%) |
Mar 06, 2014 | 32.08 | 42.92 | 30.51 | 39.93 | 1,120,404 | +8.29(+26.20%) |
Mar 05, 2014 | 31.35 | 32.41 | 30.91 | 31.64 | 156,616 | +0.69(+2.23%) |
Mar 04, 2014 | 29.94 | 31.80 | 29.76 | 30.95 | 194,526 | +1.47(+4.99%) |
Mar 03, 2014 | 30.02 | 31.61 | 28.81 | 29.48 | 264,462 | -1.78(-5.69%) |
Feb 28, 2014 | 33.38 | 34.95 | 30.81 | 31.26 | 186,035 | -2.22(-6.63%) |
Feb 27, 2014 | 31.15 | 34.95 | 30.50 | 33.48 | 291,518 | +2.13(+6.79%) |
Feb 26, 2014 | 30.18 | 32.07 | 29.59 | 31.35 | 352,018 | +1.16(+3.84%) |
Feb 25, 2014 | 30.25 | 30.82 | 29.76 | 30.19 | 308,381 | -0.12(-0.40%) |
Feb 24, 2014 | 31.52 | 32.66 | 29.83 | 30.31 | 315,650 | -1.66(-5.19%) |
Feb 21, 2014 | 32.82 | 33.19 | 31.10 | 31.97 | 168,318 | -0.59(-1.81%) |
Feb 20, 2014 | 32.44 | 33.23 | 31.11 | 32.56 | 190,016 | +0.31(+0.96%) |
Feb 19, 2014 | 34.17 | 34.45 | 31.58 | 32.25 | 242,465 | -2.21(-6.41%) |
Feb 18, 2014 | 32.28 | 35.34 | 31.82 | 34.46 | 229,247 | +2.44(+7.62%) |
Feb 14, 2014 | 32.45 | 32.02 | 32.02 | 32.02 | 127,500 | -0.43(-1.33%) |
Feb 13, 2014 | 30.82 | 32.63 | 30.03 | 32.45 | 137,269 | +1.26(+4.04%) |
Feb 12, 2014 | 31.33 | 31.85 | 30.64 | 31.19 | 164,468 | -0.15(-0.48%) |
Feb 11, 2014 | 31.48 | 32.93 | 30.72 | 31.34 | 319,705 | +0.01(+0.03%) |
Feb 10, 2014 | 28.32 | 31.39 | 28.32 | 31.33 | 231,265 | +2.88(+10.12%) |
Feb 07, 2014 | 28.75 | 29.15 | 27.71 | 28.45 | 206,483 | -0.39(-1.35%) |
Feb 06, 2014 | 27.11 | 29.15 | 26.38 | 28.84 | 218,685 | +1.90(+7.05%) |
Feb 05, 2014 | 27.56 | 27.56 | 25.76 | 26.94 | 219,316 | -0.86(-3.09%) |
Feb 04, 2014 | 26.19 | 27.98 | 26.03 | 27.80 | 167,769 | +1.65(+6.31%) |
Feb 03, 2014 | 26.31 | 27.40 | 25.05 | 26.15 | 196,059 | -0.30(-1.13%) |
Jan 31, 2014 | 27.52 | 27.95 | 26.32 | 26.45 | 214,891 | -1.89(-6.66%) |
Jan 30, 2014 | 27.38 | 28.98 | 26.86 | 28.34 | 325,686 | +1.30(+4.79%) |
Jan 29, 2014 | 27.52 | 27.84 | 25.94 | 27.04 | 274,840 | -1.08(-3.84%) |
Jan 28, 2014 | 27.26 | 28.43 | 26.67 | 28.12 | 264,220 | +0.69(+2.52%) |
Jan 27, 2014 | 27.80 | 27.98 | 25.24 | 27.43 | 302,404 | -0.91(-3.21%) |
Jan 24, 2014 | 29.53 | 30.56 | 27.60 | 28.34 | 527,370 | -2.70(-8.70%) |
Jan 23, 2014 | 29.37 | 32.13 | 29.02 | 31.04 | 514,855 | +1.18(+3.95%) |
Jan 22, 2014 | 32.00 | 33.01 | 29.52 | 29.86 | 428,560 | -2.14(-6.69%) |
Jan 21, 2014 | 35.17 | 36.29 | 31.69 | 32.00 | 709,141 | -3.93(-10.94%) |
Jan 17, 2014 | 39.85 | 35.93 | 35.93 | 35.93 | 337,400 | -3.92(-9.84%) |
Jan 16, 2014 | 40.95 | 41.23 | 36.28 | 39.85 | 596,904 | -2.34(-5.55%) |
Jan 15, 2014 | 35.58 | 44.04 | 35.80 | 42.19 | 1,059,532 | +6.61(+18.58%) |
Jan 14, 2014 | 30.30 | 35.91 | 30.00 | 35.58 | 383,444 | +5.22(+17.19%) |
Jan 13, 2014 | 27.43 | 30.41 | 27.43 | 30.36 | 271,944 | +2.99(+10.92%) |
Jan 10, 2014 | 26.55 | 28.08 | 26.11 | 27.37 | 209,765 | +0.73(+2.74%) |
Jan 09, 2014 | 25.18 | 26.88 | 24.86 | 26.64 | 174,887 | +1.61(+6.43%) |
Jan 08, 2014 | 23.88 | 25.36 | 23.65 | 25.03 | 156,149 | +1.03(+4.29%) |
Jan 07, 2014 | 22.68 | 24.46 | 22.30 | 24.00 | 225,284 | +1.49(+6.62%) |
Jan 06, 2014 | 23.01 | 23.44 | 21.70 | 22.51 | 159,551 | -0.46(-2.00%) |
Jan 03, 2014 | 24.19 | 24.30 | 22.74 | 22.97 | 128,982 | -1.05(-4.37%) |
Jan 02, 2014 | 23.78 | 24.61 | 22.97 | 24.02 | 123,639 | +0.07(+0.29%) |
Dec 31, 2013 | 24.33 | 23.95 | 23.95 | 23.95 | 230,100 | -0.49(-2.00%) |
Dec 30, 2013 | 24.37 | 24.90 | 23.71 | 24.44 | 176,753 | -0.06(-0.24%) |
Dec 27, 2013 | 24.56 | 24.90 | 23.77 | 24.50 | 157,052 | +0.18(+0.74%) |
Dec 26, 2013 | 23.25 | 24.48 | 23.09 | 24.32 | 111,537 | +1.24(+5.37%) |
Dec 24, 2013 | 22.96 | 23.90 | 21.40 | 23.08 | 173,146 | +0.24(+1.05%) |
Dec 23, 2013 | 22.12 | 23.07 | 22.03 | 22.84 | 249,795 | +1.07(+4.92%) |
Dec 20, 2013 | 21.90 | 21.92 | 21.38 | 21.77 | 886,458 | -0.02(-0.09%) |
Dec 19, 2013 | 21.74 | 22.01 | 21.34 | 21.79 | 137,129 | -0.12(-0.55%) |
Dec 18, 2013 | 22.37 | 22.37 | 21.01 | 21.91 | 199,421 | -0.49(-2.17%) |
Dec 17, 2013 | 23.79 | 23.89 | 21.50 | 22.40 | 252,186 | -1.65(-6.88%) |
Dec 16, 2013 | 20.02 | 24.48 | 19.67 | 24.05 | 383,050 | +4.48(+22.89%) |
Dec 13, 2013 | 19.57 | 20.13 | 18.49 | 19.57 | 122,524 | +0.15(+0.77%) |
Dec 12, 2013 | 18.24 | 19.96 | 18.01 | 19.42 | 169,509 | +1.23(+6.76%) |
Dec 11, 2013 | 18.88 | 18.88 | 17.65 | 18.19 | 111,765 | -0.48(-2.57%) |
Dec 10, 2013 | 19.16 | 19.19 | 18.55 | 18.67 | 100,801 | -0.44(-2.30%) |
Dec 09, 2013 | 18.97 | 19.20 | 18.29 | 19.11 | 121,195 | +0.25(+1.33%) |
Dec 06, 2013 | 18.23 | 19.46 | 17.91 | 18.86 | 0 | +0.82(+4.55%) |
Dec 05, 2013 | 18.00 | 18.23 | 17.76 | 18.04 | 0 | +0.03(+0.17%) |
Dec 04, 2013 | 17.80 | 18.25 | 17.63 | 18.01 | 0 | +0.19(+1.07%) |
Dec 03, 2013 | 18.00 | 18.21 | 17.18 | 17.82 | 0 | +0.54(+3.12%) |
Dec 02, 2013 | 17.60 | 17.80 | 16.84 | 17.28 | 82,611 | -0.27(-1.54%) |
Nov 29, 2013 | 17.86 | 18.23 | 17.55 | 17.55 | 0 | -0.20(-1.15%) |
Nov 27, 2013 | 17.25 | 17.97 | 17.00 | 17.75 | 0 | +0.52(+3.05%) |
Nov 26, 2013 | 16.10 | 17.80 | 16.00 | 17.23 | 0 | +1.17(+7.29%) |
Nov 25, 2013 | 17.79 | 17.79 | 15.91 | 16.06 | 0 | -1.79(-10.03%) |
Nov 22, 2013 | 18.00 | 18.66 | 17.60 | 17.85 | 0 | -0.13(-0.72%) |
Nov 21, 2013 | 16.98 | 18.14 | 16.98 | 17.98 | 101,434 | +1.00(+5.89%) |
Nov 20, 2013 | 17.06 | 17.15 | 16.61 | 16.98 | 0 | -0.08(-0.47%) |
Nov 19, 2013 | 16.89 | 17.22 | 16.39 | 17.06 | 147,139 | +0.06(+0.35%) |
Nov 18, 2013 | 17.72 | 17.72 | 15.77 | 17.00 | 0 | -0.60(-3.41%) |
Nov 15, 2013 | 19.01 | 19.30 | 17.59 | 17.60 | 0 | -1.40(-7.37%) |
Nov 14, 2013 | 21.48 | 22.11 | 18.98 | 19.00 | 0 | -1.09(-5.43%) |
Nov 12, 2013 | 20.96 | 21.20 | 19.44 | 20.09 | 0 | -0.80(-3.83%) |
Nov 11, 2013 | 19.87 | 21.80 | 19.87 | 20.89 | 0 | +1.04(+5.24%) |
Nov 08, 2013 | 19.49 | 20.48 | 19.37 | 19.85 | 0 | +0.39(+2.00%) |
Nov 07, 2013 | 22.00 | 22.40 | 19.00 | 19.46 | 382,731 | -2.54(-11.55%) |
Nov 06, 2013 | 24.53 | 24.90 | 21.16 | 22.00 | 0 | -2.30(-9.47%) |
Nov 05, 2013 | 23.70 | 24.47 | 23.31 | 24.30 | 0 | +0.46(+1.93%) |
Nov 04, 2013 | 23.07 | 24.68 | 23.00 | 23.84 | 65,182 | +0.84(+3.65%) |