Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.00 | 98.60 | 92.00 | 94.20 | 165,641 | -4.00(-4.07%) |
May 29, 2014 | 99.00 | 100.00 | 96.40 | 98.20 | 86,289 | -0.20(-0.20%) |
May 28, 2014 | 101.60 | 103.00 | 98.00 | 98.40 | 155,450 | -4.20(-4.09%) |
May 27, 2014 | 99.60 | 104.00 | 98.62 | 102.60 | 239,692 | +5.60(+5.77%) |
May 23, 2014 | 90.80 | 97.00 | 97.00 | 97.00 | 238,710 | +7.00(+7.78%) |
May 22, 2014 | 87.40 | 92.20 | 87.40 | 90.00 | 98,551 | +2.60(+2.97%) |
May 21, 2014 | 89.00 | 90.80 | 86.40 | 87.40 | 89,892 | -0.80(-0.91%) |
May 20, 2014 | 92.00 | 93.80 | 87.60 | 88.20 | 193,589 | -3.40(-3.71%) |
May 19, 2014 | 83.40 | 92.60 | 82.80 | 91.60 | 277,350 | +8.60(+10.36%) |
May 16, 2014 | 84.00 | 84.60 | 81.60 | 83.00 | 144,685 | -0.60(-0.72%) |
May 15, 2014 | 84.40 | 86.40 | 80.80 | 83.60 | 152,756 | -1.40(-1.65%) |
May 14, 2014 | 84.80 | 89.40 | 82.40 | 85.00 | 159,782 | +0.40(+0.47%) |
May 13, 2014 | 84.60 | 86.40 | 83.20 | 84.60 | 126,807 | -0.80(-0.94%) |
May 12, 2014 | 80.60 | 86.80 | 80.20 | 85.40 | 219,416 | +6.00(+7.56%) |
May 09, 2014 | 76.00 | 81.00 | 76.00 | 79.40 | 149,943 | +3.00(+3.93%) |
May 08, 2014 | 78.00 | 83.00 | 76.00 | 76.40 | 169,021 | -3.80(-4.74%) |
May 07, 2014 | 82.60 | 83.80 | 77.20 | 80.20 | 185,467 | -2.00(-2.43%) |
May 06, 2014 | 86.60 | 87.80 | 82.00 | 82.20 | 122,549 | -4.80(-5.52%) |
May 05, 2014 | 85.40 | 88.00 | 84.40 | 87.00 | 110,198 | +0.40(+0.46%) |
May 02, 2014 | 87.40 | 88.80 | 82.60 | 86.60 | 215,465 | +0.00(+0.00%) |
May 01, 2014 | 87.00 | 88.60 | 84.60 | 86.60 | 172,969 | -1.00(-1.14%) |
Apr 30, 2014 | 90.20 | 90.60 | 86.00 | 87.60 | 241,650 | -2.20(-2.45%) |
Apr 29, 2014 | 85.00 | 92.60 | 81.00 | 89.80 | 475,147 | +11.00(+13.96%) |
Apr 28, 2014 | 78.60 | 80.20 | 74.00 | 78.80 | 166,416 | +1.00(+1.29%) |
Apr 25, 2014 | 80.60 | 82.00 | 77.40 | 77.80 | 151,446 | -4.80(-5.81%) |
Apr 24, 2014 | 83.80 | 84.20 | 78.40 | 82.60 | 137,946 | -0.80(-0.96%) |
Apr 23, 2014 | 86.80 | 87.20 | 81.40 | 83.40 | 103,943 | -2.80(-3.25%) |
Apr 22, 2014 | 84.40 | 87.20 | 84.00 | 86.20 | 160,913 | +2.80(+3.36%) |
Apr 21, 2014 | 80.80 | 83.50 | 79.60 | 83.40 | 115,444 | +2.80(+3.47%) |
Apr 17, 2014 | 80.40 | 80.60 | 80.60 | 80.60 | 138,570 | -0.40(-0.49%) |
Apr 16, 2014 | 74.80 | 81.20 | 74.80 | 81.00 | 182,543 | +7.20(+9.76%) |
Apr 15, 2014 | 75.00 | 76.00 | 66.80 | 73.80 | 275,613 | -0.60(-0.81%) |
Apr 14, 2014 | 79.20 | 79.80 | 72.40 | 74.40 | 182,705 | -2.60(-3.38%) |
Apr 11, 2014 | 79.60 | 81.80 | 73.00 | 77.00 | 418,614 | -3.80(-4.70%) |
Apr 10, 2014 | 88.00 | 88.80 | 80.00 | 80.80 | 206,155 | -6.40(-7.34%) |
Apr 09, 2014 | 87.00 | 89.40 | 83.60 | 87.20 | 172,753 | +0.80(+0.93%) |
Apr 08, 2014 | 84.40 | 88.40 | 81.00 | 86.40 | 240,426 | +4.40(+5.37%) |
Apr 07, 2014 | 80.60 | 85.20 | 77.80 | 82.00 | 261,012 | +0.20(+0.24%) |
Apr 04, 2014 | 87.40 | 88.80 | 81.00 | 81.80 | 257,596 | -5.60(-6.41%) |
Apr 03, 2014 | 88.00 | 88.80 | 86.00 | 87.40 | 149,817 | -0.30(-0.34%) |
Apr 02, 2014 | 90.40 | 91.00 | 86.00 | 87.70 | 136,433 | -2.30(-2.56%) |
Apr 01, 2014 | 90.40 | 93.40 | 88.00 | 90.00 | 140,674 | -0.60(-0.66%) |
Mar 31, 2014 | 86.00 | 91.00 | 85.60 | 90.60 | 198,300 | +5.80(+6.84%) |
Mar 28, 2014 | 86.60 | 89.40 | 82.40 | 84.80 | 194,755 | -1.40(-1.62%) |
Mar 27, 2014 | 87.60 | 90.60 | 82.40 | 86.20 | 257,436 | -1.80(-2.05%) |
Mar 26, 2014 | 91.60 | 95.20 | 87.00 | 88.00 | 341,099 | -1.60(-1.79%) |
Mar 25, 2014 | 85.00 | 91.20 | 81.20 | 89.60 | 371,252 | +7.00(+8.47%) |
Mar 24, 2014 | 93.60 | 94.40 | 78.80 | 82.60 | 686,181 | -11.00(-11.75%) |
Mar 21, 2014 | 98.80 | 100.00 | 89.20 | 93.60 | 545,877 | -5.60(-5.65%) |
Mar 20, 2014 | 102.40 | 104.00 | 97.20 | 99.20 | 235,042 | -3.60(-3.50%) |
Mar 19, 2014 | 107.40 | 108.57 | 101.30 | 102.80 | 251,737 | -4.40(-4.10%) |
Mar 18, 2014 | 105.00 | 109.40 | 103.20 | 107.20 | 225,334 | +2.00(+1.90%) |
Mar 17, 2014 | 111.80 | 112.00 | 101.20 | 105.20 | 240,343 | -2.20(-2.05%) |
Mar 14, 2014 | 107.00 | 110.20 | 103.80 | 107.40 | 213,867 | -0.60(-0.56%) |
Mar 13, 2014 | 114.20 | 115.80 | 106.40 | 108.00 | 270,377 | -5.40(-4.76%) |
Mar 12, 2014 | 115.20 | 115.40 | 110.60 | 113.40 | 194,680 | -4.60(-3.90%) |
Mar 11, 2014 | 125.40 | 131.80 | 117.00 | 118.00 | 481,616 | +0.80(+0.68%) |
Mar 10, 2014 | 120.00 | 120.20 | 113.20 | 117.20 | 212,488 | -1.80(-1.51%) |
Mar 07, 2014 | 122.20 | 122.80 | 116.40 | 119.00 | 171,917 | -2.00(-1.65%) |
Mar 06, 2014 | 127.00 | 129.40 | 117.20 | 121.00 | 217,731 | -6.40(-5.02%) |
Mar 05, 2014 | 129.40 | 132.90 | 126.60 | 127.40 | 182,238 | -0.20(-0.16%) |
Mar 04, 2014 | 128.00 | 131.00 | 125.60 | 127.60 | 671,814 | +1.60(+1.27%) |
Mar 03, 2014 | 125.00 | 127.80 | 120.20 | 126.00 | 274,020 | -2.00(-1.56%) |
Feb 28, 2014 | 139.00 | 139.00 | 123.80 | 128.00 | 387,164 | -5.00(-3.76%) |
Feb 27, 2014 | 123.40 | 138.40 | 123.40 | 133.00 | 374,541 | +9.60(+7.78%) |
Feb 26, 2014 | 122.20 | 125.00 | 119.60 | 123.40 | 168,957 | +1.80(+1.48%) |
Feb 25, 2014 | 122.00 | 127.00 | 120.60 | 121.60 | 186,088 | +1.40(+1.16%) |
Feb 24, 2014 | 115.95 | 123.40 | 115.20 | 120.20 | 270,017 | +5.00(+4.34%) |
Feb 21, 2014 | 117.60 | 117.60 | 114.00 | 115.20 | 129,432 | -0.20(-0.17%) |
Feb 20, 2014 | 113.80 | 116.40 | 111.80 | 115.40 | 91,828 | +1.20(+1.05%) |
Feb 19, 2014 | 115.60 | 117.20 | 113.00 | 114.20 | 113,854 | -2.20(-1.89%) |
Feb 18, 2014 | 114.60 | 116.80 | 113.60 | 116.40 | 111,488 | +2.40(+2.11%) |
Feb 14, 2014 | 115.20 | 114.00 | 114.00 | 114.00 | 89,590 | -1.60(-1.38%) |
Feb 13, 2014 | 112.80 | 116.40 | 110.00 | 115.60 | 130,150 | +1.20(+1.05%) |
Feb 12, 2014 | 116.40 | 119.20 | 113.60 | 114.40 | 138,532 | -1.80(-1.55%) |
Feb 11, 2014 | 119.40 | 120.00 | 115.20 | 116.20 | 144,479 | -0.20(-0.17%) |
Feb 10, 2014 | 109.40 | 117.70 | 109.00 | 116.40 | 220,809 | +9.60(+8.99%) |
Feb 07, 2014 | 105.00 | 109.00 | 104.00 | 106.80 | 151,292 | +2.20(+2.10%) |
Feb 06, 2014 | 108.80 | 109.80 | 104.20 | 104.60 | 187,823 | -3.00(-2.79%) |
Feb 05, 2014 | 107.40 | 108.40 | 102.20 | 107.60 | 190,865 | -0.20(-0.19%) |
Feb 04, 2014 | 107.20 | 111.10 | 106.80 | 107.80 | 152,718 | +1.80(+1.70%) |
Feb 03, 2014 | 112.00 | 115.20 | 104.80 | 106.00 | 221,456 | -2.80(-2.57%) |
Jan 31, 2014 | 118.80 | 119.60 | 108.00 | 108.80 | 296,082 | -11.40(-9.48%) |
Jan 30, 2014 | 115.00 | 121.60 | 114.60 | 120.20 | 207,467 | +6.20(+5.44%) |
Jan 29, 2014 | 115.00 | 116.80 | 111.40 | 114.00 | 149,792 | -2.20(-1.89%) |
Jan 28, 2014 | 113.40 | 117.40 | 110.80 | 116.20 | 191,757 | +1.60(+1.40%) |
Jan 27, 2014 | 122.80 | 123.00 | 100.00 | 114.60 | 628,005 | -10.40(-8.32%) |
Jan 24, 2014 | 125.00 | 128.60 | 123.20 | 125.00 | 245,402 | -3.00(-2.34%) |
Jan 23, 2014 | 126.00 | 128.40 | 122.60 | 128.00 | 232,968 | +0.80(+0.63%) |
Jan 22, 2014 | 127.80 | 129.90 | 126.00 | 127.20 | 228,712 | +0.20(+0.16%) |
Jan 21, 2014 | 122.80 | 127.50 | 119.60 | 127.00 | 311,102 | +4.40(+3.59%) |
Jan 17, 2014 | 121.00 | 122.60 | 122.60 | 122.60 | 191,895 | +1.20(+0.99%) |
Jan 16, 2014 | 121.20 | 122.80 | 119.00 | 121.40 | 186,143 | +1.20(+1.00%) |
Jan 15, 2014 | 122.40 | 125.00 | 117.40 | 120.20 | 283,541 | -2.20(-1.80%) |
Jan 14, 2014 | 113.00 | 123.80 | 113.00 | 122.40 | 464,247 | +12.20(+11.07%) |
Jan 13, 2014 | 105.60 | 115.40 | 104.00 | 110.20 | 531,113 | +6.60(+6.37%) |
Jan 10, 2014 | 104.00 | 105.00 | 102.20 | 103.60 | 218,359 | +0.00(+0.00%) |
Jan 09, 2014 | 103.60 | 105.60 | 101.90 | 103.60 | 218,843 | +0.40(+0.39%) |
Jan 08, 2014 | 100.20 | 104.20 | 100.00 | 103.20 | 177,193 | +3.10(+3.10%) |
Jan 07, 2014 | 105.00 | 105.82 | 98.60 | 100.10 | 278,939 | -4.10(-3.93%) |
Jan 06, 2014 | 108.00 | 108.80 | 104.00 | 104.20 | 234,403 | -2.00(-1.88%) |
Jan 03, 2014 | 106.00 | 108.00 | 103.00 | 106.20 | 432,835 | +2.00(+1.92%) |
Jan 02, 2014 | 102.80 | 104.20 | 98.30 | 104.20 | 268,362 | +1.80(+1.76%) |
Dec 31, 2013 | 104.40 | 102.40 | 102.40 | 102.40 | 164,370 | -0.80(-0.78%) |
Dec 30, 2013 | 103.00 | 104.40 | 101.80 | 103.20 | 197,751 | +0.60(+0.58%) |
Dec 27, 2013 | 103.20 | 103.80 | 100.40 | 102.60 | 134,019 | +0.00(+0.00%) |
Dec 26, 2013 | 103.00 | 105.00 | 101.20 | 102.60 | 144,916 | +1.00(+0.98%) |
Dec 24, 2013 | 102.80 | 103.80 | 98.60 | 101.60 | 180,431 | +0.80(+0.79%) |
Dec 23, 2013 | 102.00 | 108.98 | 100.40 | 100.80 | 560,246 | +2.20(+2.23%) |
Dec 20, 2013 | 94.40 | 99.40 | 92.40 | 98.60 | 774,592 | +5.00(+5.34%) |
Dec 19, 2013 | 91.60 | 96.80 | 89.00 | 93.60 | 319,996 | +3.40(+3.77%) |
Dec 18, 2013 | 89.40 | 91.80 | 88.40 | 90.20 | 296,209 | +0.80(+0.89%) |
Dec 17, 2013 | 91.00 | 93.00 | 87.20 | 89.40 | 451,233 | -2.80(-3.04%) |
Dec 16, 2013 | 77.40 | 92.40 | 77.40 | 92.20 | 819,474 | +14.80(+19.12%) |
Dec 13, 2013 | 79.60 | 80.80 | 76.00 | 77.40 | 152,128 | -1.60(-2.03%) |
Dec 12, 2013 | 81.00 | 81.80 | 77.60 | 79.00 | 171,867 | -2.20(-2.71%) |
Dec 11, 2013 | 85.20 | 86.80 | 80.40 | 81.20 | 161,559 | -2.60(-3.10%) |
Dec 10, 2013 | 84.80 | 84.80 | 80.60 | 83.80 | 175,641 | -1.40(-1.64%) |
Dec 09, 2013 | 85.40 | 86.80 | 83.20 | 85.20 | 186,921 | +0.60(+0.71%) |
Dec 06, 2013 | 81.60 | 86.80 | 80.00 | 84.60 | 0 | +3.80(+4.70%) |
Dec 05, 2013 | 80.00 | 85.00 | 80.00 | 80.80 | 0 | +0.60(+0.75%) |
Dec 04, 2013 | 79.20 | 81.56 | 76.20 | 80.20 | 214,809 | +0.60(+0.75%) |
Dec 03, 2013 | 77.40 | 79.80 | 73.60 | 79.60 | 744,356 | +2.60(+3.38%) |
Dec 02, 2013 | 75.80 | 81.50 | 75.60 | 77.00 | 471,387 | +2.60(+3.49%) |
Nov 29, 2013 | 71.60 | 75.00 | 71.60 | 74.40 | 0 | +3.20(+4.49%) |
Nov 27, 2013 | 69.00 | 71.60 | 68.20 | 71.20 | 0 | +2.40(+3.49%) |
Nov 26, 2013 | 68.20 | 69.40 | 67.60 | 68.80 | 0 | +0.40(+0.58%) |
Nov 25, 2013 | 70.60 | 71.60 | 66.60 | 68.40 | 134,388 | -1.00(-1.44%) |
Nov 22, 2013 | 68.80 | 72.60 | 68.20 | 69.40 | 0 | +1.60(+2.36%) |
Nov 21, 2013 | 63.60 | 67.80 | 63.40 | 67.80 | 281,377 | +5.60(+9.00%) |
Nov 20, 2013 | 63.20 | 64.60 | 61.60 | 62.20 | 0 | -0.60(-0.96%) |
Nov 19, 2013 | 61.40 | 63.70 | 60.00 | 62.80 | 104,624 | +1.80(+2.95%) |
Nov 18, 2013 | 63.00 | 64.20 | 59.80 | 61.00 | 0 | +0.20(+0.33%) |
Nov 15, 2013 | 61.60 | 62.80 | 60.60 | 60.80 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 63.40 | 63.60 | 59.60 | 60.80 | 324,924 | +2.60(+4.47%) |
Nov 13, 2013 | 57.20 | 58.80 | 56.60 | 58.20 | 73,075 | +1.20(+2.11%) |
Nov 12, 2013 | 59.00 | 59.40 | 56.60 | 57.00 | 0 | -2.40(-4.04%) |
Nov 11, 2013 | 57.80 | 60.20 | 57.60 | 59.40 | 0 | +1.40(+2.41%) |
Nov 08, 2013 | 55.00 | 59.00 | 54.00 | 58.00 | 0 | +2.80(+5.07%) |
Nov 07, 2013 | 56.40 | 57.30 | 53.60 | 55.20 | 102,192 | -0.90(-1.60%) |
Nov 06, 2013 | 57.80 | 58.00 | 54.60 | 56.10 | 195,253 | -2.30(-3.94%) |
Nov 05, 2013 | 59.20 | 60.60 | 57.20 | 58.40 | 70,454 | -1.00(-1.68%) |
Nov 04, 2013 | 60.20 | 61.00 | 59.00 | 59.40 | 80,237 | -1.40(-2.30%) |
Nov 01, 2013 | 61.60 | 62.80 | 59.20 | 60.80 | 0 | -1.10(-1.78%) |
Oct 31, 2013 | 63.00 | 63.20 | 59.20 | 61.90 | 432,238 | +0.00(+0.00%) |
Oct 30, 2013 | 60.40 | 64.40 | 59.60 | 61.90 | 387,429 | +4.10(+7.09%) |
Oct 29, 2013 | 57.40 | 58.00 | 56.00 | 57.80 | 0 | +1.00(+1.76%) |
Oct 28, 2013 | 57.40 | 58.40 | 55.80 | 56.80 | 0 | -0.80(-1.39%) |
Oct 25, 2013 | 58.60 | 58.80 | 57.00 | 57.60 | 0 | -0.40(-0.69%) |
Oct 24, 2013 | 56.40 | 58.50 | 55.60 | 58.00 | 68,006 | +1.80(+3.20%) |
Oct 23, 2013 | 57.00 | 57.30 | 55.40 | 56.20 | 71,302 | -1.20(-2.09%) |
Oct 22, 2013 | 58.00 | 58.60 | 55.60 | 57.40 | 85,072 | -0.80(-1.37%) |
Oct 21, 2013 | 59.80 | 59.80 | 57.20 | 58.20 | 102,055 | -1.20(-2.02%) |
Oct 18, 2013 | 61.00 | 61.00 | 58.80 | 59.40 | 76,347 | -0.98(-1.62%) |
Oct 17, 2013 | 60.00 | 60.40 | 58.40 | 60.38 | 82,973 | +0.48(+0.80%) |
Oct 16, 2013 | 58.40 | 60.40 | 57.60 | 59.90 | 105,743 | +2.30(+3.99%) |
Oct 15, 2013 | 59.40 | 60.80 | 57.40 | 57.60 | 68,754 | -1.20(-2.04%) |
Oct 14, 2013 | 60.20 | 60.20 | 57.60 | 58.80 | 104,546 | -1.40(-2.33%) |
Oct 11, 2013 | 60.00 | 60.40 | 58.20 | 60.20 | 0 | +0.20(+0.33%) |
Oct 10, 2013 | 57.40 | 60.00 | 57.20 | 60.00 | 112,315 | +3.40(+6.01%) |
Oct 09, 2013 | 61.20 | 61.40 | 56.00 | 56.60 | 253,450 | -4.60(-7.52%) |
Oct 08, 2013 | 66.00 | 66.40 | 60.00 | 61.20 | 311,469 | -4.40(-6.71%) |
Oct 07, 2013 | 67.00 | 67.60 | 65.20 | 65.60 | 80,547 | -1.00(-1.50%) |
Oct 04, 2013 | 65.20 | 67.80 | 64.40 | 66.60 | 191,722 | +2.00(+3.10%) |
Oct 03, 2013 | 65.00 | 65.80 | 63.60 | 64.60 | 0 | -0.20(-0.31%) |
Oct 02, 2013 | 63.40 | 65.00 | 62.80 | 64.80 | 126,619 | +1.20(+1.89%) |
Oct 01, 2013 | 63.20 | 64.60 | 62.60 | 63.60 | 159,747 | +0.60(+0.95%) |
Sep 30, 2013 | 62.60 | 64.70 | 61.20 | 63.00 | 0 | -0.40(-0.63%) |
Sep 27, 2013 | 63.80 | 64.00 | 62.40 | 63.40 | 0 | -0.40(-0.63%) |
Sep 26, 2013 | 63.80 | 65.60 | 63.60 | 63.80 | 191,023 | +0.00(+0.00%) |
Sep 25, 2013 | 64.80 | 65.00 | 63.40 | 63.80 | 166,297 | -0.40(-0.62%) |
Sep 24, 2013 | 67.00 | 67.40 | 62.80 | 64.20 | 373,057 | +1.38(+2.20%) |
Sep 23, 2013 | 63.00 | 64.60 | 60.00 | 62.82 | 161,338 | +0.42(+0.67%) |
Sep 20, 2013 | 63.00 | 63.60 | 62.20 | 62.40 | 0 | -0.60(-0.95%) |
Sep 19, 2013 | 63.60 | 64.90 | 63.00 | 63.00 | 86,183 | -1.00(-1.56%) |
Sep 18, 2013 | 65.80 | 65.80 | 63.20 | 64.00 | 91,266 | -1.80(-2.74%) |
Sep 17, 2013 | 63.60 | 66.00 | 62.80 | 65.80 | 0 | +1.60(+2.49%) |
Sep 16, 2013 | 67.80 | 67.80 | 63.60 | 64.20 | 0 | -3.60(-5.31%) |
Sep 13, 2013 | 70.00 | 70.00 | 66.00 | 67.80 | 0 | +1.00(+1.50%) |
Sep 12, 2013 | 67.20 | 68.20 | 62.40 | 66.80 | 0 | -0.80(-1.18%) |
Sep 11, 2013 | 68.00 | 68.60 | 67.20 | 67.60 | 201,787 | +0.40(+0.60%) |
Sep 10, 2013 | 67.60 | 68.00 | 66.40 | 67.20 | 114,254 | +0.00(+0.00%) |
Sep 09, 2013 | 65.40 | 69.40 | 65.00 | 67.20 | 0 | +2.40(+3.70%) |
Sep 06, 2013 | 63.20 | 65.00 | 61.00 | 64.80 | 0 | +2.60(+4.18%) |
Sep 05, 2013 | 64.40 | 65.20 | 61.80 | 62.20 | 151,623 | -2.40(-3.72%) |
Sep 04, 2013 | 64.60 | 65.80 | 64.00 | 64.60 | 0 | +0.60(+0.94%) |
Sep 03, 2013 | 64.40 | 64.80 | 63.20 | 64.00 | 0 | +1.00(+1.59%) |
Aug 30, 2013 | 63.00 | 64.20 | 61.80 | 63.00 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 60.20 | 64.80 | 60.20 | 63.00 | 254,533 | +2.60(+4.30%) |
Aug 28, 2013 | 60.00 | 61.60 | 59.40 | 60.40 | 114,970 | +1.40(+2.37%) |
Aug 27, 2013 | 60.00 | 60.80 | 59.00 | 59.00 | 140,246 | -1.80(-2.96%) |
Aug 26, 2013 | 57.80 | 62.40 | 57.60 | 60.80 | 0 | +3.20(+5.56%) |
Aug 23, 2013 | 58.00 | 59.40 | 57.60 | 57.60 | 0 | -0.40(-0.69%) |
Aug 22, 2013 | 58.00 | 59.40 | 57.80 | 58.00 | 79,389 | +0.20(+0.35%) |
Aug 21, 2013 | 59.00 | 59.20 | 57.20 | 57.80 | 168,806 | -1.60(-2.69%) |
Aug 20, 2013 | 60.00 | 61.80 | 58.20 | 59.40 | 455,151 | +1.40(+2.41%) |
Aug 19, 2013 | 54.80 | 58.40 | 53.80 | 58.00 | 338,694 | +5.00(+9.43%) |
Aug 16, 2013 | 54.60 | 54.80 | 52.20 | 53.00 | 0 | -1.00(-1.85%) |
Aug 15, 2013 | 56.00 | 58.60 | 53.60 | 54.00 | 561,179 | +3.80(+7.57%) |
Aug 14, 2013 | 47.60 | 51.00 | 47.40 | 50.20 | 76,419 | +2.84(+6.00%) |
Aug 13, 2013 | 46.80 | 47.60 | 46.40 | 47.36 | 41,720 | +0.36(+0.77%) |
Aug 12, 2013 | 45.60 | 47.20 | 45.40 | 47.00 | 58,794 | +0.60(+1.29%) |
Aug 09, 2013 | 47.20 | 47.20 | 44.80 | 46.40 | 78,083 | -0.80(-1.69%) |
Aug 08, 2013 | 51.80 | 51.80 | 46.60 | 47.20 | 169,644 | -4.80(-9.23%) |
Aug 07, 2013 | 51.00 | 52.80 | 48.80 | 52.00 | 122,303 | +1.40(+2.77%) |
Aug 06, 2013 | 51.60 | 52.60 | 50.60 | 50.60 | 58,003 | -1.00(-1.94%) |
Aug 05, 2013 | 53.40 | 53.80 | 51.60 | 51.60 | 67,356 | -1.60(-3.01%) |
Aug 02, 2013 | 53.80 | 54.00 | 51.18 | 53.20 | 60,415 | -0.40(-0.75%) |
Aug 01, 2013 | 54.80 | 54.80 | 52.60 | 53.60 | 101,616 | -0.20(-0.37%) |
Jul 31, 2013 | 51.80 | 55.60 | 51.00 | 53.80 | 0 | +2.00(+3.86%) |
Jul 30, 2013 | 50.20 | 52.60 | 49.40 | 51.80 | 0 | +1.60(+3.19%) |
Jul 29, 2013 | 52.00 | 52.60 | 50.00 | 50.20 | 0 | +0.40(+0.80%) |
Jul 26, 2013 | 49.80 | 50.80 | 47.00 | 49.80 | 0 | -0.80(-1.58%) |
Jul 25, 2013 | 49.60 | 50.80 | 48.60 | 50.60 | 0 | +1.00(+2.02%) |
Jul 24, 2013 | 49.80 | 50.40 | 48.80 | 49.60 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 50.80 | 51.10 | 49.60 | 49.60 | 0 | -1.20(-2.36%) |
Jul 22, 2013 | 49.70 | 51.00 | 50.20 | 50.80 | 0 | +0.10(+0.20%) |
Jul 19, 2013 | 50.60 | 52.80 | 50.00 | 50.70 | 65,578 | -0.10(-0.20%) |
Jul 18, 2013 | 51.40 | 51.80 | 50.40 | 50.80 | 0 | -0.60(-1.17%) |
Jul 17, 2013 | 51.60 | 53.80 | 50.90 | 51.40 | 77,609 | -0.20(-0.39%) |
Jul 16, 2013 | 52.00 | 52.80 | 50.80 | 51.60 | 42,398 | -1.20(-2.27%) |
Jul 15, 2013 | 53.00 | 53.20 | 51.80 | 52.80 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 50.80 | 53.40 | 50.40 | 52.80 | 0 | +1.90(+3.73%) |
Jul 11, 2013 | 52.60 | 52.60 | 50.00 | 50.90 | 0 | -1.30(-2.49%) |
Jul 10, 2013 | 50.20 | 52.40 | 49.00 | 52.20 | 0 | +1.20(+2.35%) |
Jul 09, 2013 | 51.60 | 51.60 | 48.80 | 51.00 | 0 | -0.50(-0.97%) |
Jul 08, 2013 | 53.80 | 54.40 | 51.20 | 51.50 | 0 | -0.90(-1.72%) |
Jul 05, 2013 | 47.80 | 52.60 | 47.20 | 52.40 | 0 | +5.40(+11.49%) |
Jul 03, 2013 | 45.00 | 47.20 | 44.00 | 47.00 | 0 | +2.00(+4.44%) |
Jul 02, 2013 | 42.80 | 46.00 | 41.80 | 45.00 | 0 | +2.80(+6.64%) |
Jul 01, 2013 | 41.40 | 42.60 | 40.80 | 42.20 | 0 | +1.20(+2.93%) |
Jun 28, 2013 | 39.40 | 41.40 | 39.00 | 41.00 | 126,396 | +1.40(+3.54%) |
Jun 27, 2013 | 39.20 | 39.80 | 38.60 | 39.60 | 0 | +0.60(+1.54%) |
Jun 26, 2013 | 40.00 | 40.20 | 38.00 | 39.00 | 0 | -0.80(-2.01%) |
Jun 25, 2013 | 40.60 | 40.80 | 39.20 | 39.80 | 0 | -0.80(-1.97%) |
Jun 24, 2013 | 39.80 | 40.80 | 38.20 | 40.60 | 0 | +0.40(+1.00%) |
Jun 21, 2013 | 38.20 | 40.75 | 37.20 | 40.20 | 107,811 | +2.30(+6.07%) |
Jun 20, 2013 | 38.00 | 38.20 | 36.80 | 37.90 | 0 | +0.10(+0.26%) |
Jun 19, 2013 | 38.40 | 38.40 | 37.80 | 37.80 | 0 | -0.80(-2.07%) |
Jun 18, 2013 | 38.20 | 38.60 | 37.60 | 38.60 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.80 | 39.00 | 37.60 | 38.40 | 0 | +0.40(+1.05%) |
Jun 14, 2013 | 38.40 | 38.80 | 37.90 | 38.00 | 0 | -1.00(-2.56%) |
Jun 13, 2013 | 38.60 | 39.00 | 37.60 | 39.00 | 80,694 | +0.80(+2.09%) |
Jun 12, 2013 | 38.80 | 39.20 | 37.50 | 38.20 | 92,030 | +0.60(+1.60%) |
Jun 11, 2013 | 38.60 | 38.80 | 36.90 | 37.60 | 45,286 | -1.00(-2.59%) |
Jun 10, 2013 | 39.40 | 39.60 | 37.00 | 38.60 | 0 | +1.00(+2.66%) |
Jun 07, 2013 | 39.60 | 39.60 | 36.20 | 37.60 | 0 | -1.60(-4.08%) |
Jun 06, 2013 | 42.40 | 42.80 | 37.20 | 39.20 | 175,557 | +1.00(+2.62%) |
Jun 05, 2013 | 35.60 | 38.40 | 33.60 | 38.20 | 124,006 | +2.40(+6.70%) |
Jun 04, 2013 | 38.80 | 39.80 | 35.60 | 35.80 | 0 | -2.00(-5.29%) |