Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.08 | 37.65 | 36.04 | 36.48 | 396,110 | +0.57(+1.58%) |
Oct 30, 2014 | 35.01 | 36.51 | 33.93 | 35.91 | 183,845 | +0.81(+2.30%) |
Oct 29, 2014 | 35.31 | 35.34 | 33.70 | 35.10 | 230,710 | +0.00(+0.00%) |
Oct 28, 2014 | 34.66 | 35.82 | 33.82 | 35.10 | 274,187 | +0.51(+1.47%) |
Oct 27, 2014 | 35.79 | 35.94 | 34.36 | 34.60 | 363,591 | -1.53(-4.23%) |
Oct 24, 2014 | 35.04 | 36.33 | 34.46 | 36.12 | 232,489 | +1.02(+2.90%) |
Oct 23, 2014 | 34.90 | 35.88 | 34.84 | 35.10 | 242,125 | +0.48(+1.38%) |
Oct 22, 2014 | 37.14 | 37.71 | 34.51 | 34.63 | 515,813 | -2.60(-6.99%) |
Oct 21, 2014 | 34.33 | 37.65 | 34.24 | 37.23 | 745,220 | +3.08(+9.03%) |
Oct 20, 2014 | 34.84 | 37.08 | 33.64 | 34.15 | 493,389 | -0.90(-2.56%) |
Oct 17, 2014 | 30.62 | 35.16 | 29.93 | 35.04 | 1,186,207 | +3.95(+12.70%) |
Oct 16, 2014 | 29.33 | 31.72 | 29.33 | 31.09 | 588,269 | +1.05(+3.49%) |
Oct 15, 2014 | 27.53 | 30.14 | 26.93 | 30.05 | 669,478 | +1.95(+6.92%) |
Oct 14, 2014 | 25.74 | 28.13 | 25.47 | 28.10 | 853,746 | +2.39(+9.31%) |
Oct 13, 2014 | 27.38 | 27.47 | 25.68 | 25.71 | 732,955 | -1.65(-6.02%) |
Oct 10, 2014 | 32.92 | 33.23 | 27.32 | 27.35 | 1,176,304 | -5.75(-17.36%) |
Oct 09, 2014 | 33.46 | 34.00 | 32.77 | 33.10 | 427,417 | -0.57(-1.69%) |
Oct 08, 2014 | 34.06 | 34.35 | 31.90 | 33.67 | 547,105 | -0.45(-1.32%) |
Oct 07, 2014 | 34.72 | 34.90 | 34.09 | 34.12 | 322,173 | -0.75(-2.15%) |
Oct 06, 2014 | 35.91 | 36.72 | 34.84 | 34.87 | 466,434 | -0.99(-2.75%) |
Oct 03, 2014 | 36.45 | 36.75 | 35.64 | 35.85 | 293,346 | -0.30(-0.83%) |
Oct 02, 2014 | 36.69 | 37.26 | 35.34 | 36.15 | 809,895 | -0.72(-1.95%) |
Oct 01, 2014 | 37.65 | 38.01 | 36.24 | 36.87 | 593,401 | -0.78(-2.07%) |
Sep 30, 2014 | 39.47 | 39.62 | 37.65 | 37.65 | 408,260 | -1.77(-4.48%) |
Sep 29, 2014 | 39.44 | 40.70 | 39.03 | 39.41 | 269,161 | -0.69(-1.72%) |
Sep 26, 2014 | 39.62 | 41.00 | 39.55 | 40.10 | 308,111 | +0.60(+1.52%) |
Sep 25, 2014 | 40.70 | 40.91 | 39.35 | 39.50 | 315,755 | -1.26(-3.08%) |
Sep 24, 2014 | 40.76 | 41.54 | 39.23 | 40.76 | 326,732 | +0.06(+0.15%) |
Sep 23, 2014 | 41.96 | 42.17 | 40.46 | 40.70 | 399,179 | -1.53(-3.61%) |
Sep 22, 2014 | 42.14 | 43.10 | 41.39 | 42.23 | 576,748 | -0.24(-0.56%) |
Sep 19, 2014 | 41.36 | 42.56 | 40.19 | 42.47 | 760,942 | +1.17(+2.83%) |
Sep 18, 2014 | 39.20 | 41.90 | 38.70 | 41.30 | 760,558 | +2.27(+5.83%) |
Sep 17, 2014 | 37.59 | 40.78 | 36.90 | 39.03 | 783,479 | +1.29(+3.41%) |
Sep 16, 2014 | 37.05 | 37.77 | 36.39 | 37.74 | 334,954 | +0.63(+1.69%) |
Sep 15, 2014 | 37.44 | 37.79 | 36.78 | 37.11 | 299,941 | -0.33(-0.88%) |
Sep 12, 2014 | 37.92 | 38.19 | 36.93 | 37.44 | 288,723 | -0.42(-1.11%) |
Sep 11, 2014 | 36.90 | 38.67 | 36.90 | 37.86 | 440,637 | +0.66(+1.77%) |
Sep 10, 2014 | 36.66 | 37.59 | 36.54 | 37.20 | 208,077 | +0.51(+1.39%) |
Sep 09, 2014 | 38.19 | 38.19 | 36.51 | 36.69 | 345,010 | -1.47(-3.84%) |
Sep 08, 2014 | 36.06 | 40.10 | 35.91 | 38.16 | 659,583 | +2.09(+5.81%) |
Sep 05, 2014 | 37.11 | 37.29 | 35.73 | 36.06 | 536,980 | -1.17(-3.14%) |
Sep 04, 2014 | 39.06 | 39.68 | 36.75 | 37.23 | 556,779 | -1.77(-4.53%) |
Sep 03, 2014 | 39.98 | 40.01 | 38.76 | 39.00 | 315,455 | -0.69(-1.73%) |
Sep 02, 2014 | 40.28 | 40.79 | 39.20 | 39.68 | 233,418 | -0.54(-1.34%) |
Aug 29, 2014 | 40.19 | 40.22 | 40.22 | 40.22 | 239,814 | +0.00(+0.00%) |
Aug 28, 2014 | 39.86 | 40.76 | 39.06 | 40.22 | 319,484 | +0.18(+0.45%) |
Aug 27, 2014 | 40.91 | 40.91 | 39.03 | 40.04 | 247,993 | -0.96(-2.34%) |
Aug 26, 2014 | 40.73 | 41.09 | 40.22 | 41.00 | 180,060 | +0.30(+0.74%) |
Aug 25, 2014 | 40.82 | 40.82 | 40.34 | 40.70 | 152,212 | +0.12(+0.29%) |
Aug 22, 2014 | 40.04 | 40.79 | 40.04 | 40.58 | 167,590 | +0.39(+0.97%) |
Aug 21, 2014 | 40.34 | 40.46 | 38.91 | 40.19 | 253,922 | -0.21(-0.52%) |
Aug 20, 2014 | 41.39 | 41.43 | 39.26 | 40.40 | 326,612 | -1.23(-2.95%) |
Aug 19, 2014 | 41.30 | 42.26 | 41.30 | 41.63 | 378,428 | +0.51(+1.24%) |
Aug 18, 2014 | 40.88 | 41.24 | 40.46 | 41.12 | 307,095 | +0.54(+1.33%) |
Aug 15, 2014 | 41.72 | 42.14 | 39.95 | 40.58 | 410,811 | -0.57(-1.38%) |
Aug 14, 2014 | 39.74 | 41.75 | 39.74 | 41.15 | 843,822 | +1.27(+3.19%) |
Aug 13, 2014 | 37.62 | 40.88 | 36.08 | 39.88 | 1,488,660 | +1.63(+4.26%) |
Aug 12, 2014 | 38.16 | 39.50 | 33.55 | 38.25 | 2,349,510 | -2.66(-6.51%) |
Aug 11, 2014 | 40.19 | 41.51 | 39.64 | 40.91 | 478,672 | +0.93(+2.32%) |
Aug 08, 2014 | 39.06 | 41.87 | 38.52 | 39.98 | 441,189 | +0.24(+0.60%) |
Aug 07, 2014 | 41.45 | 41.96 | 39.46 | 39.74 | 442,576 | -1.56(-3.77%) |
Aug 06, 2014 | 37.80 | 43.27 | 37.14 | 41.30 | 922,238 | +3.26(+8.58%) |
Aug 05, 2014 | 42.08 | 42.41 | 36.54 | 38.04 | 1,525,796 | -4.01(-9.54%) |
Aug 04, 2014 | 45.64 | 46.27 | 41.60 | 42.05 | 1,009,184 | -3.77(-8.23%) |
Aug 01, 2014 | 47.79 | 48.30 | 45.37 | 45.82 | 477,719 | -2.06(-4.31%) |
Jul 31, 2014 | 48.63 | 49.14 | 47.60 | 47.88 | 244,826 | -1.38(-2.79%) |
Jul 30, 2014 | 48.96 | 49.44 | 48.03 | 49.26 | 265,920 | +0.60(+1.23%) |
Jul 29, 2014 | 51.50 | 52.37 | 48.24 | 48.66 | 290,277 | -0.33(-0.67%) |
Jul 28, 2014 | 49.95 | 50.64 | 48.84 | 48.99 | 195,474 | -1.05(-2.09%) |
Jul 25, 2014 | 50.13 | 50.46 | 49.38 | 50.04 | 211,249 | -0.36(-0.71%) |
Jul 24, 2014 | 50.76 | 50.91 | 49.83 | 50.40 | 193,986 | -0.42(-0.82%) |
Jul 23, 2014 | 51.18 | 52.07 | 50.55 | 50.82 | 260,018 | -0.42(-0.82%) |
Jul 22, 2014 | 50.94 | 51.86 | 50.37 | 51.24 | 211,434 | +0.36(+0.71%) |
Jul 21, 2014 | 51.62 | 51.68 | 50.49 | 50.88 | 183,862 | -1.32(-2.52%) |
Jul 18, 2014 | 50.94 | 52.31 | 50.94 | 52.19 | 295,543 | +1.02(+1.99%) |
Jul 17, 2014 | 48.21 | 51.65 | 47.91 | 51.18 | 602,255 | +2.36(+4.84%) |
Jul 16, 2014 | 49.56 | 49.95 | 47.82 | 48.81 | 398,833 | -0.66(-1.33%) |
Jul 15, 2014 | 50.04 | 50.67 | 49.17 | 49.47 | 297,654 | -0.54(-1.08%) |
Jul 14, 2014 | 50.70 | 50.79 | 49.62 | 50.01 | 272,086 | -0.57(-1.12%) |
Jul 11, 2014 | 51.00 | 51.18 | 50.28 | 50.58 | 137,749 | -0.60(-1.17%) |
Jul 10, 2014 | 50.85 | 51.50 | 50.73 | 51.18 | 152,843 | -0.75(-1.44%) |
Jul 09, 2014 | 52.70 | 53.01 | 51.65 | 51.92 | 153,270 | -0.81(-1.53%) |
Jul 08, 2014 | 53.60 | 53.72 | 51.95 | 52.73 | 218,425 | -0.90(-1.67%) |
Jul 07, 2014 | 55.49 | 55.49 | 53.57 | 53.63 | 129,014 | -1.14(-2.08%) |
Jul 03, 2014 | 54.44 | 54.77 | 54.77 | 54.77 | 53,462 | +0.45(+0.83%) |
Jul 02, 2014 | 54.14 | 54.90 | 53.84 | 54.32 | 133,463 | +0.06(+0.11%) |
Jul 01, 2014 | 54.17 | 55.34 | 54.11 | 54.26 | 167,489 | +0.15(+0.28%) |
Jun 30, 2014 | 53.06 | 54.38 | 53.06 | 54.11 | 243,996 | +1.23(+2.32%) |
Jun 27, 2014 | 52.82 | 53.42 | 52.58 | 52.88 | 865,527 | -0.15(-0.28%) |
Jun 26, 2014 | 52.94 | 54.41 | 52.13 | 53.03 | 273,974 | +0.12(+0.23%) |
Jun 25, 2014 | 53.42 | 53.90 | 52.10 | 52.91 | 309,221 | -0.96(-1.78%) |
Jun 24, 2014 | 53.54 | 55.01 | 53.54 | 53.87 | 305,196 | +0.48(+0.90%) |
Jun 23, 2014 | 55.10 | 55.19 | 53.21 | 53.39 | 363,041 | -1.44(-2.62%) |
Jun 20, 2014 | 55.69 | 56.02 | 54.62 | 54.83 | 279,368 | -0.87(-1.56%) |
Jun 19, 2014 | 54.95 | 56.38 | 54.71 | 55.69 | 159,770 | +0.81(+1.47%) |
Jun 18, 2014 | 54.02 | 54.95 | 53.39 | 54.89 | 136,337 | +0.87(+1.61%) |
Jun 17, 2014 | 54.68 | 55.04 | 53.87 | 54.02 | 216,279 | -0.84(-1.53%) |
Jun 16, 2014 | 54.14 | 55.07 | 53.72 | 54.86 | 174,925 | +0.84(+1.55%) |
Jun 13, 2014 | 52.82 | 54.78 | 51.62 | 54.02 | 422,578 | +1.35(+2.56%) |
Jun 12, 2014 | 53.96 | 54.09 | 52.37 | 52.67 | 282,170 | -1.23(-2.28%) |
Jun 11, 2014 | 54.02 | 54.68 | 53.45 | 53.90 | 217,915 | -0.39(-0.72%) |
Jun 10, 2014 | 54.47 | 54.80 | 53.39 | 54.29 | 247,963 | +0.69(+1.28%) |
Jun 06, 2014 | 55.78 | 56.59 | 53.06 | 53.60 | 624,324 | -1.68(-3.03%) |
Jun 05, 2014 | 54.80 | 55.52 | 53.99 | 55.28 | 172,210 | +0.84(+1.54%) |
Jun 04, 2014 | 54.02 | 54.80 | 53.39 | 54.44 | 238,892 | +0.06(+0.11%) |
Jun 03, 2014 | 53.78 | 54.47 | 53.42 | 54.38 | 166,701 | +0.09(+0.17%) |
Jun 02, 2014 | 54.47 | 54.53 | 53.84 | 54.29 | 157,513 | -0.27(-0.49%) |
May 30, 2014 | 55.96 | 56.02 | 53.90 | 54.56 | 178,128 | -1.26(-2.25%) |
May 29, 2014 | 55.93 | 56.83 | 55.28 | 55.81 | 139,016 | -0.15(-0.27%) |
May 28, 2014 | 56.65 | 57.07 | 55.63 | 55.96 | 196,130 | -0.75(-1.32%) |
May 27, 2014 | 55.43 | 57.37 | 54.83 | 56.71 | 216,496 | +1.56(+2.82%) |
May 23, 2014 | 54.53 | 55.16 | 55.16 | 55.16 | 203,559 | +0.15(+0.27%) |
May 22, 2014 | 54.53 | 55.60 | 53.24 | 55.01 | 378,491 | +0.51(+0.93%) |
May 21, 2014 | 54.80 | 55.37 | 54.02 | 54.50 | 211,527 | -0.12(-0.22%) |
May 20, 2014 | 56.74 | 56.92 | 54.59 | 54.62 | 406,235 | -1.98(-3.49%) |
May 19, 2014 | 56.50 | 57.97 | 55.93 | 56.59 | 276,285 | -0.30(-0.53%) |
May 16, 2014 | 58.63 | 58.63 | 55.96 | 56.89 | 258,278 | -1.77(-3.01%) |
May 15, 2014 | 59.35 | 59.67 | 56.95 | 58.66 | 297,667 | -0.78(-1.31%) |
May 14, 2014 | 60.12 | 60.90 | 58.51 | 59.44 | 266,869 | -0.69(-1.14%) |
May 13, 2014 | 59.76 | 60.96 | 58.39 | 60.12 | 272,671 | +0.27(+0.45%) |
May 12, 2014 | 59.23 | 60.51 | 59.11 | 59.85 | 385,075 | +0.72(+1.21%) |
May 09, 2014 | 59.02 | 59.47 | 57.58 | 59.14 | 386,547 | +0.03(+0.05%) |
May 08, 2014 | 58.96 | 62.97 | 58.48 | 59.11 | 575,167 | -4.28(-6.75%) |
May 07, 2014 | 63.57 | 68.83 | 62.40 | 63.39 | 1,349,780 | +7.84(+14.12%) |
May 06, 2014 | 56.89 | 57.46 | 55.40 | 55.55 | 270,038 | -1.74(-3.03%) |
May 05, 2014 | 56.62 | 57.43 | 55.04 | 57.28 | 284,186 | +2.39(+4.36%) |
May 02, 2014 | 54.83 | 55.60 | 54.65 | 54.89 | 257,323 | +0.15(+0.27%) |
May 01, 2014 | 55.01 | 55.25 | 53.12 | 54.74 | 277,509 | -0.54(-0.97%) |
Apr 30, 2014 | 53.87 | 55.40 | 52.37 | 55.28 | 429,493 | +1.32(+2.44%) |
Apr 29, 2014 | 52.64 | 54.32 | 52.07 | 53.96 | 286,441 | +1.38(+2.62%) |
Apr 28, 2014 | 53.54 | 55.07 | 51.53 | 52.58 | 351,513 | -0.54(-1.01%) |
Apr 25, 2014 | 54.95 | 55.07 | 52.13 | 53.12 | 322,924 | -2.15(-3.90%) |
Apr 24, 2014 | 56.68 | 57.34 | 54.86 | 55.28 | 497,016 | -0.99(-1.76%) |
Apr 23, 2014 | 56.20 | 57.25 | 54.70 | 56.26 | 456,977 | +0.18(+0.32%) |
Apr 22, 2014 | 54.38 | 56.26 | 54.14 | 56.08 | 356,083 | +1.98(+3.65%) |
Apr 21, 2014 | 53.90 | 54.68 | 53.50 | 54.11 | 348,470 | +0.21(+0.39%) |
Apr 17, 2014 | 54.26 | 53.90 | 53.90 | 53.90 | 234,501 | -0.30(-0.55%) |
Apr 16, 2014 | 54.53 | 54.62 | 53.63 | 54.20 | 233,084 | +0.15(+0.28%) |
Apr 15, 2014 | 53.18 | 54.92 | 52.28 | 54.05 | 431,286 | +0.90(+1.69%) |
Apr 14, 2014 | 56.38 | 56.89 | 52.55 | 53.15 | 629,494 | -2.90(-5.18%) |
Apr 11, 2014 | 55.72 | 57.04 | 55.22 | 56.05 | 725,102 | -0.42(-0.74%) |
Apr 10, 2014 | 57.82 | 58.75 | 54.98 | 56.47 | 706,066 | -1.68(-2.88%) |
Apr 09, 2014 | 53.12 | 58.63 | 52.61 | 58.15 | 1,321,184 | +5.03(+9.46%) |
Apr 08, 2014 | 51.77 | 53.48 | 51.39 | 53.12 | 399,371 | +1.56(+3.02%) |
Apr 07, 2014 | 52.85 | 53.21 | 51.03 | 51.56 | 929,812 | -1.56(-2.93%) |
Apr 04, 2014 | 55.84 | 56.18 | 52.70 | 53.12 | 513,565 | -2.33(-4.21%) |
Apr 03, 2014 | 56.92 | 57.37 | 54.84 | 55.46 | 596,679 | -1.59(-2.78%) |
Apr 02, 2014 | 57.82 | 58.15 | 56.77 | 57.04 | 306,422 | -0.69(-1.19%) |
Apr 01, 2014 | 57.52 | 58.33 | 57.04 | 57.73 | 429,261 | +0.84(+1.47%) |
Mar 31, 2014 | 58.39 | 58.90 | 56.44 | 56.89 | 676,149 | -1.53(-2.61%) |
Mar 28, 2014 | 58.36 | 59.73 | 57.13 | 58.42 | 1,814,480 | -4.67(-7.40%) |
Mar 27, 2014 | 65.63 | 65.63 | 63.03 | 63.09 | 455,850 | -2.81(-4.27%) |
Mar 26, 2014 | 69.01 | 69.01 | 65.87 | 65.90 | 456,447 | -2.63(-3.84%) |
Mar 25, 2014 | 68.80 | 69.55 | 68.02 | 68.53 | 188,396 | +0.00(+0.00%) |
Mar 24, 2014 | 68.92 | 69.52 | 67.38 | 68.53 | 325,237 | -0.12(-0.17%) |
Mar 21, 2014 | 71.56 | 71.67 | 68.35 | 68.65 | 382,992 | -3.08(-4.30%) |
Mar 20, 2014 | 72.60 | 73.41 | 70.99 | 71.74 | 133,240 | -1.32(-1.80%) |
Mar 19, 2014 | 74.73 | 75.21 | 72.84 | 73.05 | 199,242 | -1.38(-1.85%) |
Mar 18, 2014 | 73.53 | 74.88 | 72.69 | 74.43 | 244,378 | +2.87(+4.02%) |
Mar 17, 2014 | 71.14 | 72.39 | 71.02 | 71.56 | 149,303 | +0.72(+1.01%) |
Mar 14, 2014 | 70.03 | 71.53 | 68.65 | 70.84 | 193,963 | +0.36(+0.51%) |
Mar 13, 2014 | 70.45 | 71.95 | 66.20 | 70.48 | 687,976 | -1.65(-2.28%) |
Mar 12, 2014 | 72.51 | 74.46 | 69.55 | 72.12 | 598,811 | -4.40(-5.75%) |
Mar 11, 2014 | 76.91 | 77.78 | 76.15 | 76.52 | 297,421 | +0.09(+0.12%) |
Mar 10, 2014 | 76.49 | 77.54 | 74.25 | 76.43 | 167,065 | -0.66(-0.85%) |
Mar 07, 2014 | 77.48 | 77.75 | 75.45 | 77.09 | 159,506 | +0.18(+0.23%) |
Mar 06, 2014 | 75.60 | 77.33 | 75.12 | 76.91 | 259,181 | +1.38(+1.82%) |
Mar 05, 2014 | 79.31 | 79.79 | 75.06 | 75.54 | 284,241 | -3.68(-4.65%) |
Mar 04, 2014 | 77.39 | 79.46 | 77.39 | 79.22 | 295,181 | +2.63(+3.44%) |
Mar 03, 2014 | 76.52 | 77.81 | 73.87 | 76.58 | 235,057 | -1.11(-1.43%) |
Feb 28, 2014 | 77.45 | 80.03 | 76.08 | 77.69 | 308,044 | +0.06(+0.08%) |
Feb 27, 2014 | 75.39 | 77.96 | 75.39 | 77.63 | 202,524 | +1.44(+1.89%) |
Feb 26, 2014 | 76.14 | 77.78 | 75.13 | 76.19 | 279,217 | +0.30(+0.39%) |
Feb 25, 2014 | 74.07 | 77.69 | 71.89 | 75.90 | 382,695 | +2.03(+2.76%) |
Feb 24, 2014 | 72.12 | 74.31 | 70.33 | 73.86 | 479,305 | +3.53(+5.02%) |
Feb 21, 2014 | 69.46 | 71.05 | 68.71 | 70.33 | 251,308 | +1.41(+2.04%) |
Feb 20, 2014 | 67.58 | 69.58 | 67.52 | 68.92 | 304,550 | +1.14(+1.68%) |
Feb 19, 2014 | 68.65 | 69.01 | 67.28 | 67.79 | 139,477 | -0.93(-1.35%) |
Feb 18, 2014 | 67.99 | 69.37 | 67.61 | 68.71 | 153,437 | +0.54(+0.79%) |
Feb 14, 2014 | 67.88 | 68.17 | 68.17 | 68.17 | 153,939 | +0.21(+0.31%) |
Feb 13, 2014 | 65.18 | 68.80 | 64.67 | 67.96 | 296,558 | +2.06(+3.13%) |
Feb 12, 2014 | 65.99 | 67.45 | 65.06 | 65.90 | 350,045 | +0.09(+0.14%) |
Feb 11, 2014 | 64.40 | 65.99 | 63.03 | 65.81 | 352,895 | +0.54(+0.83%) |
Feb 10, 2014 | 67.94 | 68.68 | 62.46 | 65.27 | 733,073 | -2.48(-3.67%) |
Feb 07, 2014 | 66.41 | 68.80 | 65.45 | 67.76 | 229,049 | +1.44(+2.17%) |
Feb 06, 2014 | 65.00 | 66.83 | 64.18 | 66.32 | 198,590 | +1.29(+1.98%) |
Feb 05, 2014 | 64.70 | 65.15 | 62.61 | 65.03 | 256,825 | +0.24(+0.37%) |
Feb 04, 2014 | 63.06 | 65.18 | 62.74 | 64.79 | 167,997 | +2.04(+3.24%) |
Feb 03, 2014 | 65.78 | 67.25 | 61.92 | 62.76 | 350,505 | -3.11(-4.73%) |
Jan 31, 2014 | 62.94 | 66.32 | 62.94 | 65.87 | 410,216 | +1.68(+2.61%) |
Jan 30, 2014 | 63.33 | 65.84 | 63.15 | 64.19 | 189,239 | +1.50(+2.39%) |
Jan 29, 2014 | 62.13 | 64.04 | 62.10 | 62.70 | 198,376 | -0.60(-0.95%) |
Jan 28, 2014 | 64.04 | 64.97 | 63.12 | 63.30 | 264,861 | -0.90(-1.40%) |
Jan 27, 2014 | 64.28 | 65.57 | 62.97 | 64.19 | 317,405 | +0.03(+0.05%) |
Jan 24, 2014 | 66.41 | 66.71 | 64.07 | 64.16 | 419,935 | -3.05(-4.54%) |
Jan 23, 2014 | 67.94 | 68.11 | 66.67 | 67.22 | 199,871 | -0.72(-1.06%) |
Jan 22, 2014 | 68.08 | 68.44 | 66.20 | 67.94 | 172,353 | -0.30(-0.44%) |
Jan 21, 2014 | 67.96 | 69.04 | 67.46 | 68.23 | 281,054 | +0.69(+1.02%) |
Jan 17, 2014 | 68.23 | 67.55 | 67.55 | 67.55 | 212,782 | -0.57(-0.83%) |
Jan 16, 2014 | 65.66 | 68.51 | 64.97 | 68.11 | 330,370 | +2.04(+3.08%) |
Jan 15, 2014 | 67.70 | 68.23 | 65.30 | 66.08 | 454,049 | -1.62(-2.39%) |
Jan 14, 2014 | 68.77 | 69.07 | 65.78 | 67.70 | 435,230 | -0.81(-1.18%) |
Jan 13, 2014 | 70.15 | 71.75 | 68.26 | 68.50 | 473,441 | -1.59(-2.26%) |
Jan 10, 2014 | 68.89 | 70.93 | 68.62 | 70.09 | 352,430 | +1.17(+1.69%) |
Jan 09, 2014 | 68.95 | 69.91 | 67.97 | 68.92 | 283,590 | +0.30(+0.44%) |
Jan 08, 2014 | 67.43 | 68.62 | 66.74 | 68.62 | 412,885 | +1.29(+1.91%) |
Jan 07, 2014 | 66.98 | 68.64 | 66.59 | 67.34 | 305,444 | +0.66(+0.99%) |
Jan 06, 2014 | 67.70 | 68.98 | 66.41 | 66.68 | 413,268 | -1.29(-1.89%) |
Jan 03, 2014 | 66.29 | 68.50 | 65.99 | 67.96 | 268,307 | +2.01(+3.04%) |
Jan 02, 2014 | 64.04 | 66.62 | 63.98 | 65.96 | 362,892 | +1.50(+2.32%) |
Dec 31, 2013 | 64.58 | 64.46 | 64.46 | 64.46 | 305,774 | -0.45(-0.69%) |
Dec 30, 2013 | 62.64 | 65.09 | 62.52 | 64.91 | 303,957 | +1.98(+3.14%) |
Dec 27, 2013 | 63.30 | 63.30 | 61.38 | 62.94 | 217,637 | -0.24(-0.38%) |
Dec 26, 2013 | 61.80 | 63.21 | 61.23 | 63.18 | 314,717 | +1.68(+2.73%) |
Dec 24, 2013 | 60.54 | 61.50 | 59.47 | 61.50 | 215,524 | +0.90(+1.48%) |
Dec 23, 2013 | 60.84 | 61.32 | 60.18 | 60.60 | 242,124 | -0.03(-0.05%) |
Dec 20, 2013 | 61.26 | 61.50 | 60.33 | 60.63 | 368,995 | -0.27(-0.44%) |
Dec 19, 2013 | 60.30 | 61.35 | 59.59 | 60.90 | 236,900 | +0.33(+0.54%) |
Dec 18, 2013 | 58.81 | 60.96 | 58.36 | 60.57 | 320,713 | +1.83(+3.11%) |
Dec 17, 2013 | 60.42 | 60.42 | 58.58 | 58.75 | 244,713 | -1.89(-3.11%) |
Dec 16, 2013 | 60.87 | 61.68 | 59.47 | 60.63 | 239,268 | +0.30(+0.50%) |
Dec 13, 2013 | 59.88 | 62.43 | 59.85 | 60.33 | 316,842 | +0.42(+0.70%) |
Dec 12, 2013 | 59.70 | 60.90 | 58.93 | 59.91 | 303,534 | +1.14(+1.93%) |
Dec 11, 2013 | 58.24 | 58.93 | 56.98 | 58.78 | 284,737 | +0.57(+0.98%) |
Dec 10, 2013 | 58.00 | 58.54 | 57.04 | 58.21 | 276,368 | +0.15(+0.26%) |
Dec 09, 2013 | 58.36 | 60.57 | 57.61 | 58.06 | 313,069 | -0.30(-0.51%) |
Dec 06, 2013 | 58.12 | 59.32 | 57.31 | 58.36 | 0 | +0.87(+1.51%) |
Dec 05, 2013 | 59.11 | 60.00 | 57.22 | 57.49 | 0 | -1.77(-2.98%) |
Dec 04, 2013 | 59.53 | 61.05 | 58.46 | 59.26 | 0 | -0.12(-0.20%) |
Dec 03, 2013 | 62.58 | 62.88 | 58.36 | 59.38 | 0 | -3.50(-5.57%) |
Dec 02, 2013 | 60.99 | 63.75 | 60.51 | 62.88 | 450,540 | +1.71(+2.79%) |
Nov 29, 2013 | 60.72 | 62.10 | 60.72 | 61.17 | 0 | +0.99(+1.64%) |
Nov 27, 2013 | 60.45 | 61.95 | 59.70 | 60.18 | 0 | -0.21(-0.35%) |
Nov 26, 2013 | 55.16 | 61.26 | 55.16 | 60.39 | 697,793 | +5.24(+9.50%) |
Nov 25, 2013 | 53.60 | 55.52 | 52.76 | 55.16 | 483,693 | +1.56(+2.90%) |
Nov 22, 2013 | 53.75 | 55.37 | 53.45 | 53.60 | 0 | -0.06(-0.11%) |
Nov 21, 2013 | 51.71 | 54.02 | 51.42 | 53.66 | 300,396 | +1.86(+3.58%) |
Nov 20, 2013 | 53.96 | 54.32 | 50.43 | 51.80 | 0 | -2.09(-3.89%) |
Nov 19, 2013 | 57.37 | 58.30 | 53.84 | 53.90 | 295,246 | -3.59(-6.25%) |
Nov 18, 2013 | 59.50 | 60.00 | 57.28 | 57.49 | 0 | -1.98(-3.32%) |
Nov 15, 2013 | 58.33 | 59.50 | 57.91 | 59.47 | 0 | +1.11(+1.90%) |
Nov 14, 2013 | 58.84 | 59.08 | 57.02 | 58.36 | 280,277 | +2.36(+4.22%) |
Nov 12, 2013 | 53.93 | 56.11 | 53.00 | 55.99 | 0 | +1.98(+3.66%) |
Nov 11, 2013 | 54.35 | 54.77 | 53.54 | 54.02 | 0 | -0.30(-0.55%) |
Nov 08, 2013 | 51.03 | 54.53 | 50.58 | 54.32 | 0 | +3.38(+6.64%) |
Nov 07, 2013 | 53.00 | 53.51 | 50.88 | 50.94 | 290,451 | -1.86(-3.51%) |
Nov 06, 2013 | 52.70 | 53.24 | 51.39 | 52.79 | 313,564 | +0.33(+0.63%) |
Nov 05, 2013 | 51.30 | 53.09 | 50.73 | 52.46 | 411,263 | +1.44(+2.82%) |
Nov 04, 2013 | 50.22 | 51.59 | 50.07 | 51.03 | 255,372 | +0.93(+1.85%) |