Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.41 | 16.49 | 16.19 | 16.23 | 260,482 | -0.34(-2.02%) |
Jul 30, 2014 | 16.60 | 16.76 | 16.50 | 16.57 | 173,851 | -0.26(-1.57%) |
Jul 29, 2014 | 16.85 | 16.95 | 16.80 | 16.83 | 220,315 | +0.05(+0.30%) |
Jul 28, 2014 | 16.63 | 16.79 | 16.50 | 16.78 | 227,076 | +0.68(+4.22%) |
Jul 25, 2014 | 16.11 | 16.12 | 16.00 | 16.10 | 144,114 | +0.02(+0.12%) |
Jul 24, 2014 | 15.99 | 16.14 | 15.97 | 16.08 | 216,675 | +0.12(+0.75%) |
Jul 23, 2014 | 16.07 | 16.10 | 15.95 | 15.96 | 228,647 | -0.09(-0.56%) |
Jul 22, 2014 | 16.00 | 16.12 | 16.00 | 16.05 | 123,454 | +0.27(+1.71%) |
Jul 21, 2014 | 15.61 | 15.81 | 15.52 | 15.78 | 106,150 | -0.12(-0.75%) |
Jul 18, 2014 | 15.80 | 15.93 | 15.80 | 15.90 | 95,259 | +0.23(+1.47%) |
Jul 17, 2014 | 15.80 | 15.89 | 15.61 | 15.67 | 247,310 | -0.44(-2.73%) |
Jul 16, 2014 | 15.99 | 16.15 | 15.99 | 16.11 | 116,631 | +0.22(+1.41%) |
Jul 15, 2014 | 15.98 | 15.98 | 15.76 | 15.88 | 139,589 | -0.06(-0.38%) |
Jul 14, 2014 | 15.90 | 15.98 | 15.80 | 15.95 | 202,800 | +0.21(+1.30%) |
Jul 11, 2014 | 15.73 | 15.75 | 15.56 | 15.74 | 185,248 | +0.17(+1.09%) |
Jul 10, 2014 | 15.74 | 15.74 | 15.40 | 15.57 | 195,811 | -0.18(-1.14%) |
Jul 09, 2014 | 15.73 | 15.79 | 15.56 | 15.75 | 246,536 | -0.04(-0.28%) |
Jul 08, 2014 | 16.15 | 16.16 | 15.76 | 15.79 | 364,266 | -0.29(-1.83%) |
Jul 07, 2014 | 16.22 | 16.22 | 16.08 | 16.09 | 186,965 | -0.03(-0.19%) |
Jul 03, 2014 | 16.12 | 16.12 | 16.12 | 0 | +0.34(+2.15%) | |
Jul 02, 2014 | 15.87 | 15.90 | 15.78 | 15.78 | 209,355 | +0.34(+2.20%) |
Jul 01, 2014 | 15.32 | 15.46 | 15.29 | 15.44 | 156,178 | +0.17(+1.11%) |
Jun 30, 2014 | 15.25 | 15.29 | 15.20 | 15.27 | 115,536 | +0.01(+0.10%) |
Jun 27, 2014 | 15.12 | 15.28 | 15.12 | 15.26 | 108,383 | +0.02(+0.10%) |
Jun 26, 2014 | 15.13 | 15.25 | 15.11 | 15.24 | 180,145 | +0.30(+2.01%) |
Jun 25, 2014 | 14.75 | 14.95 | 14.75 | 14.94 | 155,178 | +0.14(+0.95%) |
Jun 24, 2014 | 14.70 | 14.96 | 14.70 | 14.80 | 242,444 | +0.06(+0.41%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.62 | 14.74 | 142,494 | -0.09(-0.61%) |
Jun 20, 2014 | 14.89 | 14.97 | 14.80 | 14.83 | 151,353 | -0.08(-0.54%) |
Jun 19, 2014 | 15.00 | 15.01 | 14.86 | 14.91 | 136,333 | -0.20(-1.34%) |
Jun 18, 2014 | 15.00 | 15.12 | 14.86 | 15.11 | 155,838 | +0.21(+1.42%) |
Jun 17, 2014 | 14.94 | 14.94 | 14.76 | 14.90 | 178,658 | +0.01(+0.07%) |
Jun 16, 2014 | 14.91 | 14.95 | 14.83 | 14.89 | 138,525 | -0.03(-0.20%) |
Jun 13, 2014 | 14.88 | 14.95 | 14.87 | 14.92 | 132,848 | +0.19(+1.29%) |
Jun 12, 2014 | 14.87 | 14.92 | 14.66 | 14.73 | 296,457 | -0.10(-0.67%) |
Jun 11, 2014 | 14.75 | 14.89 | 14.75 | 14.83 | 459,165 | +0.17(+1.13%) |
Jun 10, 2014 | 14.60 | 14.67 | 14.52 | 14.66 | 441,195 | +0.57(+4.08%) |
Jun 06, 2014 | 14.06 | 14.10 | 13.96 | 14.09 | 117,272 | -0.11(-0.77%) |
Jun 05, 2014 | 14.03 | 14.20 | 14.00 | 14.20 | 285,102 | +0.09(+0.64%) |
Jun 04, 2014 | 14.15 | 14.19 | 14.01 | 14.11 | 209,768 | -0.29(-2.01%) |
Jun 03, 2014 | 14.24 | 14.42 | 14.24 | 14.40 | 182,708 | +0.21(+1.48%) |
Jun 02, 2014 | 14.19 | 14.23 | 14.18 | 14.19 | 151,112 | +0.07(+0.50%) |
May 30, 2014 | 14.10 | 14.19 | 14.03 | 14.12 | 116,694 | -0.13(-0.91%) |
May 29, 2014 | 14.26 | 14.30 | 14.10 | 14.25 | 193,254 | -0.35(-2.40%) |
May 28, 2014 | 14.50 | 14.64 | 14.47 | 14.60 | 281,679 | +0.23(+1.60%) |
May 27, 2014 | 14.39 | 14.40 | 14.30 | 14.37 | 323,130 | -0.03(-0.21%) |
May 23, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.26(-1.77%) | |
May 22, 2014 | 14.73 | 14.73 | 14.50 | 14.66 | 208,685 | +0.04(+0.27%) |
May 21, 2014 | 14.65 | 14.65 | 14.40 | 14.62 | 375,659 | +0.18(+1.25%) |
May 20, 2014 | 14.25 | 14.73 | 14.25 | 14.44 | 285,762 | -55.44(-79.34%) |
May 19, 2014 | 69.54 | 70.10 | 69.54 | 69.88 | 97,524 | +0.38(+0.55%) |
May 16, 2014 | 69.40 | 69.52 | 68.68 | 69.50 | 35,085 | -0.18(-0.26%) |
May 15, 2014 | 70.76 | 70.93 | 68.76 | 69.68 | 47,803 | -1.38(-1.94%) |
May 14, 2014 | 68.85 | 71.20 | 68.85 | 71.06 | 162,460 | +5.56(+8.49%) |
May 13, 2014 | 65.69 | 65.72 | 65.26 | 65.50 | 55,335 | +0.01(+0.02%) |
May 12, 2014 | 65.12 | 65.68 | 65.10 | 65.49 | 83,360 | +3.78(+6.13%) |
May 09, 2014 | 61.15 | 61.71 | 61.15 | 61.71 | 146,719 | +0.73(+1.20%) |
May 08, 2014 | 60.85 | 61.35 | 60.57 | 60.98 | 79,808 | +0.78(+1.30%) |
May 07, 2014 | 61.37 | 61.37 | 60.20 | 60.20 | 101,095 | -2.05(-3.29%) |
May 06, 2014 | 63.35 | 63.64 | 62.25 | 62.25 | 80,454 | -0.75(-1.19%) |
May 05, 2014 | 63.50 | 63.75 | 63.00 | 63.00 | 36,906 | -0.73(-1.15%) |
May 02, 2014 | 63.75 | 64.10 | 63.40 | 63.73 | 46,023 | +0.39(+0.62%) |
May 01, 2014 | 62.25 | 63.37 | 62.00 | 63.34 | 125,279 | +1.14(+1.83%) |
Apr 30, 2014 | 62.50 | 62.68 | 61.80 | 62.20 | 118,827 | -4.12(-6.21%) |
Apr 29, 2014 | 65.70 | 66.33 | 65.20 | 66.32 | 55,591 | +1.71(+2.65%) |
Apr 28, 2014 | 65.65 | 65.65 | 64.14 | 64.61 | 151,885 | -1.09(-1.66%) |
Apr 25, 2014 | 67.36 | 67.75 | 65.70 | 65.70 | 181,724 | -2.14(-3.15%) |
Apr 24, 2014 | 68.26 | 68.59 | 67.45 | 67.84 | 55,792 | +0.56(+0.83%) |
Apr 23, 2014 | 67.74 | 68.15 | 67.28 | 67.28 | 95,837 | -0.91(-1.33%) |
Apr 22, 2014 | 67.72 | 68.37 | 67.49 | 68.19 | 70,206 | -0.19(-0.28%) |
Apr 21, 2014 | 68.37 | 68.39 | 67.60 | 68.38 | 59,528 | +0.18(+0.26%) |
Apr 17, 2014 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Apr 16, 2014 | 67.58 | 67.95 | 67.00 | 67.95 | 273,242 | +1.59(+2.40%) |
Apr 15, 2014 | 66.80 | 66.91 | 64.65 | 66.36 | 143,021 | -1.77(-2.60%) |
Apr 14, 2014 | 68.05 | 68.53 | 67.67 | 68.13 | 85,361 | +0.83(+1.23%) |
Apr 11, 2014 | 66.93 | 67.94 | 66.80 | 67.30 | 0 | -3.70(-5.21%) |
Apr 10, 2014 | 72.50 | 73.47 | 70.50 | 71.00 | 142,572 | +1.92(+2.78%) |
Apr 09, 2014 | 68.04 | 69.09 | 67.73 | 69.08 | 281,512 | +2.45(+3.68%) |
Apr 08, 2014 | 65.16 | 66.66 | 65.08 | 66.63 | 182,663 | +2.90(+4.55%) |
Apr 07, 2014 | 64.65 | 64.93 | 63.15 | 63.73 | 220,672 | -2.52(-3.80%) |
Apr 04, 2014 | 68.50 | 69.50 | 66.25 | 66.25 | 0 | -4.12(-5.85%) |
Apr 03, 2014 | 70.61 | 70.61 | 69.70 | 70.37 | 96,552 | -2.40(-3.30%) |
Apr 02, 2014 | 72.64 | 72.77 | 72.14 | 72.77 | 45,706 | -0.34(-0.47%) |
Apr 01, 2014 | 72.25 | 73.11 | 72.25 | 73.11 | 114,308 | +4.01(+5.80%) |
Mar 31, 2014 | 69.79 | 69.79 | 69.08 | 69.10 | 174,580 | -0.37(-0.53%) |
Mar 28, 2014 | 68.80 | 69.85 | 68.80 | 69.47 | 0 | +2.37(+3.53%) |
Mar 27, 2014 | 68.39 | 68.39 | 66.79 | 67.10 | 169,902 | -3.50(-4.96%) |
Mar 26, 2014 | 72.03 | 72.05 | 70.55 | 70.60 | 296,065 | -1.93(-2.66%) |
Mar 25, 2014 | 72.25 | 73.06 | 72.25 | 72.53 | 156,646 | -2.59(-3.45%) |
Mar 24, 2014 | 75.41 | 75.91 | 74.83 | 75.12 | 74,790 | +0.48(+0.64%) |
Mar 21, 2014 | 74.70 | 75.75 | 74.50 | 74.64 | 0 | +2.24(+3.09%) |
Mar 20, 2014 | 71.65 | 72.40 | 71.05 | 72.40 | 76,035 | +0.37(+0.51%) |
Mar 19, 2014 | 73.99 | 73.99 | 71.12 | 72.03 | 123,696 | -3.32(-4.41%) |
Mar 18, 2014 | 74.17 | 75.41 | 74.17 | 75.35 | 86,517 | +4.42(+6.23%) |
Mar 17, 2014 | 70.50 | 71.33 | 70.40 | 70.93 | 140,577 | -1.22(-1.69%) |
Mar 14, 2014 | 72.76 | 73.00 | 72.01 | 72.15 | 0 | -2.12(-2.85%) |
Mar 13, 2014 | 76.33 | 76.53 | 74.02 | 74.27 | 186,273 | -3.87(-4.95%) |
Mar 12, 2014 | 77.57 | 78.14 | 77.31 | 78.14 | 91,336 | -0.90(-1.14%) |
Mar 11, 2014 | 80.00 | 80.15 | 79.01 | 79.04 | 153,269 | -0.93(-1.16%) |
Mar 10, 2014 | 80.04 | 80.04 | 79.03 | 79.97 | 77,455 | -1.26(-1.55%) |
Mar 07, 2014 | 81.84 | 81.85 | 80.47 | 81.23 | 0 | -1.89(-2.27%) |
Mar 06, 2014 | 81.83 | 83.23 | 81.73 | 83.12 | 111,269 | +2.45(+3.04%) |
Mar 05, 2014 | 80.28 | 80.69 | 79.86 | 80.67 | 66,188 | +0.84(+1.05%) |
Mar 04, 2014 | 79.50 | 79.91 | 79.50 | 79.83 | 101,231 | +2.06(+2.65%) |
Mar 03, 2014 | 77.20 | 77.84 | 76.93 | 77.77 | 99,563 | -2.33(-2.91%) |
Feb 28, 2014 | 80.46 | 80.46 | 79.99 | 80.10 | 0 | +0.75(+0.95%) |
Feb 27, 2014 | 79.12 | 79.44 | 78.55 | 79.35 | 89,465 | +4.25(+5.66%) |
Feb 26, 2014 | 75.50 | 75.70 | 75.10 | 75.10 | 98,979 | -0.03(-0.04%) |
Feb 25, 2014 | 74.77 | 75.75 | 74.22 | 75.13 | 253,227 | -0.32(-0.42%) |
Feb 24, 2014 | 75.03 | 75.60 | 74.83 | 75.45 | 79,573 | +0.65(+0.87%) |
Feb 21, 2014 | 75.02 | 75.02 | 74.65 | 74.80 | 0 | +1.20(+1.63%) |
Feb 20, 2014 | 72.80 | 73.61 | 72.67 | 73.60 | 76,180 | -1.60(-2.13%) |
Feb 19, 2014 | 75.22 | 75.70 | 75.11 | 75.20 | 114,036 | -0.20(-0.27%) |
Feb 18, 2014 | 75.13 | 75.62 | 74.92 | 75.40 | 111,128 | +3.63(+5.06%) |
Feb 14, 2014 | 71.77 | 71.77 | 71.77 | 0 | +1.49(+2.12%) | |
Feb 13, 2014 | 69.07 | 70.30 | 69.07 | 70.28 | 34,232 | +1.03(+1.49%) |
Feb 12, 2014 | 69.56 | 69.99 | 69.07 | 69.25 | 64,738 | +0.30(+0.44%) |
Feb 11, 2014 | 68.56 | 69.00 | 68.20 | 68.95 | 49,572 | +0.78(+1.14%) |
Feb 10, 2014 | 69.02 | 69.02 | 68.04 | 68.17 | 77,061 | -0.08(-0.12%) |
Feb 07, 2014 | 67.59 | 68.46 | 67.44 | 68.25 | 0 | +1.92(+2.89%) |
Feb 06, 2014 | 65.78 | 66.61 | 65.31 | 66.33 | 209,811 | +0.22(+0.33%) |
Feb 05, 2014 | 66.02 | 66.35 | 65.30 | 66.11 | 181,002 | -0.82(-1.23%) |
Feb 04, 2014 | 66.50 | 66.93 | 65.82 | 66.93 | 119,369 | -0.36(-0.53%) |
Feb 03, 2014 | 69.26 | 69.26 | 67.26 | 67.29 | 74,004 | -1.86(-2.69%) |
Jan 31, 2014 | 69.00 | 69.20 | 68.25 | 69.15 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 70.00 | 70.00 | 68.88 | 69.15 | 166,619 | +2.35(+3.51%) |
Jan 29, 2014 | 68.30 | 68.30 | 66.42 | 66.80 | 178,941 | +1.89(+2.92%) |
Jan 28, 2014 | 64.56 | 65.20 | 64.56 | 64.91 | 69,047 | +2.75(+4.42%) |
Jan 27, 2014 | 62.69 | 63.18 | 61.94 | 62.16 | 452,747 | -0.44(-0.70%) |
Jan 24, 2014 | 64.39 | 64.39 | 62.50 | 62.60 | 0 | -3.69(-5.57%) |
Jan 23, 2014 | 67.48 | 67.53 | 65.98 | 66.29 | 146,895 | -2.39(-3.48%) |
Jan 22, 2014 | 68.08 | 68.70 | 67.94 | 68.68 | 90,106 | +1.58(+2.35%) |
Jan 21, 2014 | 67.29 | 67.54 | 66.66 | 67.10 | 93,588 | -1.33(-1.94%) |
Jan 17, 2014 | 68.43 | 68.43 | 68.43 | 0 | +2.45(+3.71%) | |
Jan 16, 2014 | 66.20 | 66.20 | 65.88 | 65.98 | 47,514 | +0.13(+0.20%) |
Jan 15, 2014 | 64.52 | 66.10 | 65.38 | 65.85 | 62,038 | +1.33(+2.06%) |
Jan 14, 2014 | 63.65 | 64.52 | 63.65 | 64.52 | 51,884 | +0.89(+1.40%) |
Jan 13, 2014 | 64.26 | 64.32 | 63.50 | 63.63 | 58,271 | -1.11(-1.71%) |
Jan 10, 2014 | 63.74 | 64.78 | 63.74 | 64.74 | 55,468 | +1.38(+2.19%) |
Jan 09, 2014 | 63.83 | 63.83 | 63.07 | 63.35 | 52,363 | -1.38(-2.14%) |
Jan 08, 2014 | 64.46 | 64.74 | 64.19 | 64.74 | 68,045 | +0.83(+1.30%) |
Jan 07, 2014 | 63.50 | 63.94 | 63.43 | 63.91 | 47,872 | +0.21(+0.33%) |
Jan 06, 2014 | 64.16 | 64.16 | 63.60 | 63.70 | 49,782 | -0.26(-0.41%) |
Jan 03, 2014 | 64.28 | 64.28 | 63.65 | 63.96 | 0 | -0.62(-0.96%) |
Jan 02, 2014 | 64.86 | 65.12 | 64.40 | 64.58 | 45,992 | +0.16(+0.25%) |
Dec 31, 2013 | 64.42 | 64.42 | 64.42 | 0 | +0.07(+0.11%) | |
Dec 30, 2013 | 64.00 | 64.35 | 63.96 | 64.35 | 46,815 | +1.66(+2.65%) |
Dec 27, 2013 | 61.70 | 62.69 | 61.70 | 62.69 | 40,687 | +1.63(+2.66%) |
Dec 26, 2013 | 61.00 | 61.25 | 60.81 | 61.06 | 37,699 | +0.09(+0.15%) |
Dec 24, 2013 | 60.75 | 60.97 | 60.50 | 60.97 | 0 | +0.38(+0.63%) |
Dec 23, 2013 | 60.20 | 60.72 | 60.13 | 60.59 | 193,455 | +0.39(+0.65%) |
Dec 20, 2013 | 59.79 | 60.39 | 59.79 | 60.20 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 59.95 | 60.40 | 59.68 | 60.20 | 59,379 | -1.00(-1.63%) |
Dec 18, 2013 | 60.54 | 61.30 | 59.79 | 61.20 | 59,793 | +1.05(+1.75%) |
Dec 17, 2013 | 60.33 | 60.33 | 59.92 | 60.15 | 47,226 | -1.47(-2.39%) |
Dec 16, 2013 | 60.25 | 61.95 | 60.00 | 61.62 | 78,499 | +1.87(+3.13%) |
Dec 13, 2013 | 60.38 | 60.38 | 59.52 | 59.75 | 0 | -0.19(-0.32%) |
Dec 12, 2013 | 60.28 | 60.28 | 59.68 | 59.94 | 237,134 | -0.31(-0.51%) |
Dec 11, 2013 | 61.55 | 61.55 | 60.24 | 60.25 | 78,842 | -0.20(-0.33%) |
Dec 10, 2013 | 59.88 | 60.73 | 59.88 | 60.45 | 99,171 | +0.40(+0.67%) |
Dec 09, 2013 | 59.84 | 60.18 | 59.41 | 60.05 | 97,968 | -0.05(-0.08%) |
Dec 06, 2013 | 59.38 | 60.14 | 59.38 | 60.10 | 48,532 | +2.32(+4.02%) |
Dec 05, 2013 | 57.75 | 58.00 | 57.47 | 57.78 | 30,004 | +0.58(+1.01%) |
Dec 04, 2013 | 56.97 | 57.45 | 56.57 | 57.20 | 26,423 | +0.06(+0.11%) |
Dec 03, 2013 | 57.55 | 57.75 | 56.78 | 57.14 | 53,048 | -0.86(-1.48%) |
Dec 02, 2013 | 58.37 | 58.61 | 58.00 | 58.00 | 41,332 | -0.05(-0.09%) |
Nov 29, 2013 | 58.09 | 58.32 | 58.00 | 58.05 | 35,401 | +0.25(+0.43%) |
Nov 27, 2013 | 57.00 | 57.83 | 57.00 | 57.80 | 44,391 | +1.22(+2.16%) |
Nov 26, 2013 | 56.61 | 56.62 | 56.13 | 56.58 | 34,729 | +0.45(+0.80%) |
Nov 25, 2013 | 56.47 | 56.71 | 56.13 | 56.13 | 56,862 | +0.72(+1.29%) |
Nov 22, 2013 | 54.78 | 55.53 | 54.66 | 55.41 | 30,420 | +0.44(+0.81%) |
Nov 21, 2013 | 54.52 | 54.97 | 54.29 | 54.97 | 26,042 | +1.02(+1.89%) |
Nov 20, 2013 | 53.87 | 54.38 | 53.80 | 53.95 | 22,159 | -0.39(-0.72%) |
Nov 19, 2013 | 54.52 | 54.75 | 54.00 | 54.34 | 103,541 | -1.36(-2.45%) |
Nov 18, 2013 | 55.81 | 56.24 | 55.19 | 55.70 | 68,910 | +0.10(+0.18%) |
Nov 15, 2013 | 54.42 | 56.13 | 54.41 | 55.60 | 91,202 | +2.22(+4.16%) |
Nov 14, 2013 | 53.15 | 53.39 | 52.68 | 53.38 | 42,072 | +0.84(+1.60%) |
Nov 12, 2013 | 52.60 | 53.00 | 52.35 | 52.54 | 24,155 | -0.46(-0.87%) |
Nov 11, 2013 | 53.00 | 53.19 | 52.86 | 53.00 | 43,164 | +0.90(+1.73%) |
Nov 08, 2013 | 51.78 | 52.21 | 51.70 | 52.10 | 49,681 | +0.29(+0.56%) |
Nov 07, 2013 | 52.85 | 53.05 | 51.81 | 51.81 | 33,806 | -1.64(-3.07%) |
Nov 06, 2013 | 53.25 | 53.55 | 53.25 | 53.45 | 43,498 | +0.53(+1.00%) |
Nov 05, 2013 | 53.43 | 53.43 | 52.79 | 52.92 | 73,117 | -0.81(-1.51%) |
Nov 04, 2013 | 53.91 | 54.02 | 53.65 | 53.73 | 49,020 | -0.77(-1.41%) |
Nov 01, 2013 | 54.26 | 54.78 | 54.13 | 54.50 | 50,468 | +0.05(+0.09%) |
Oct 31, 2013 | 54.84 | 54.84 | 54.36 | 54.45 | 80,702 | -0.40(-0.73%) |
Oct 30, 2013 | 55.03 | 55.18 | 54.73 | 54.85 | 325,849 | +0.59(+1.09%) |
Oct 29, 2013 | 54.21 | 54.33 | 54.17 | 54.26 | 37,817 | -1.74(-3.11%) |
Oct 28, 2013 | 56.00 | 56.11 | 55.60 | 56.00 | 70,317 | +1.03(+1.87%) |
Oct 25, 2013 | 55.21 | 55.21 | 54.81 | 54.97 | 28,116 | +0.07(+0.13%) |
Oct 24, 2013 | 54.95 | 55.15 | 54.85 | 54.90 | 116,702 | -0.38(-0.69%) |
Oct 23, 2013 | 55.74 | 55.74 | 55.03 | 55.28 | 48,216 | -1.72(-3.02%) |
Oct 22, 2013 | 56.90 | 57.24 | 56.83 | 57.00 | 56,040 | -0.64(-1.11%) |
Oct 21, 2013 | 57.51 | 57.99 | 57.51 | 57.64 | 41,610 | +1.98(+3.56%) |
Oct 18, 2013 | 55.67 | 55.70 | 55.25 | 55.66 | 103,662 | +1.18(+2.17%) |
Oct 17, 2013 | 54.40 | 54.55 | 54.07 | 54.48 | 54,710 | -0.49(-0.88%) |
Oct 16, 2013 | 54.73 | 54.99 | 54.12 | 54.96 | 59,334 | +0.57(+1.06%) |
Oct 15, 2013 | 54.55 | 54.72 | 54.20 | 54.39 | 34,681 | -0.11(-0.20%) |
Oct 14, 2013 | 53.81 | 54.99 | 53.81 | 54.50 | 23,816 | +0.01(+0.02%) |
Oct 11, 2013 | 53.82 | 54.58 | 53.82 | 54.49 | 82,369 | +0.81(+1.51%) |
Oct 10, 2013 | 53.25 | 53.73 | 53.20 | 53.68 | 339,473 | +0.56(+1.05%) |
Oct 09, 2013 | 53.34 | 53.34 | 52.67 | 53.12 | 41,389 | -0.54(-1.01%) |
Oct 08, 2013 | 54.59 | 54.92 | 53.66 | 53.66 | 54,964 | -0.36(-0.67%) |
Oct 07, 2013 | 53.57 | 54.10 | 53.57 | 54.02 | 14,661 | -0.32(-0.59%) |
Oct 04, 2013 | 54.16 | 54.50 | 53.82 | 54.34 | 42,034 | +0.64(+1.19%) |
Oct 03, 2013 | 53.90 | 54.16 | 53.32 | 53.70 | 33,083 | -0.17(-0.32%) |
Oct 02, 2013 | 53.24 | 53.87 | 53.24 | 53.87 | 60,737 | +1.00(+1.89%) |
Oct 01, 2013 | 52.71 | 53.03 | 52.56 | 52.87 | 37,568 | -0.75(-1.40%) |
Sep 27, 2013 | 53.63 | 53.95 | 53.09 | 53.62 | 40,591 | +0.84(+1.59%) |
Sep 26, 2013 | 52.80 | 52.94 | 52.50 | 52.78 | 49,892 | +0.22(+0.42%) |
Sep 25, 2013 | 52.64 | 52.80 | 52.45 | 52.56 | 27,399 | +0.43(+0.82%) |
Sep 24, 2013 | 52.15 | 52.17 | 51.64 | 52.13 | 63,094 | -0.37(-0.70%) |
Sep 23, 2013 | 52.30 | 52.72 | 52.29 | 52.50 | 39,321 | +0.35(+0.67%) |
Sep 20, 2013 | 53.16 | 53.35 | 52.15 | 52.15 | 82,840 | -1.20(-2.25%) |
Sep 19, 2013 | 53.40 | 53.40 | 52.74 | 53.35 | 23,478 | +0.15(+0.28%) |
Sep 18, 2013 | 52.15 | 53.20 | 51.72 | 53.20 | 119,749 | -0.68(-1.26%) |
Sep 17, 2013 | 54.10 | 54.15 | 53.83 | 53.88 | 65,763 | -0.87(-1.59%) |
Sep 16, 2013 | 54.14 | 54.79 | 53.11 | 54.75 | 48,819 | +1.64(+3.08%) |
Sep 13, 2013 | 52.73 | 53.23 | 52.73 | 53.11 | 27,571 | +0.24(+0.46%) |
Sep 12, 2013 | 52.98 | 53.40 | 52.77 | 52.87 | 20,539 | +0.66(+1.26%) |
Sep 11, 2013 | 51.90 | 52.24 | 51.62 | 52.21 | 25,666 | +0.37(+0.71%) |
Sep 10, 2013 | 51.30 | 51.89 | 51.28 | 51.84 | 38,201 | +0.80(+1.57%) |
Sep 09, 2013 | 50.05 | 51.04 | 50.05 | 51.04 | 35,305 | +0.94(+1.88%) |
Sep 06, 2013 | 49.75 | 50.40 | 49.75 | 50.10 | 69,238 | -0.05(-0.10%) |
Sep 05, 2013 | 49.90 | 50.21 | 49.90 | 50.15 | 31,685 | +1.01(+2.06%) |
Sep 04, 2013 | 48.65 | 49.20 | 48.65 | 49.14 | 38,073 | +0.48(+0.99%) |
Sep 03, 2013 | 49.00 | 49.00 | 48.40 | 48.66 | 37,434 | +2.01(+4.31%) |
Aug 30, 2013 | 46.56 | 46.73 | 46.54 | 46.65 | 24,061 | +0.19(+0.41%) |
Aug 29, 2013 | 46.40 | 46.80 | 46.36 | 46.46 | 11,252 | +0.56(+1.22%) |
Aug 28, 2013 | 45.70 | 45.99 | 45.65 | 45.90 | 16,233 | -0.18(-0.39%) |
Aug 27, 2013 | 46.00 | 46.45 | 45.95 | 46.08 | 46,147 | +0.27(+0.59%) |
Aug 26, 2013 | 46.15 | 46.15 | 45.81 | 45.81 | 28,080 | -0.29(-0.63%) |
Aug 23, 2013 | 46.03 | 46.13 | 45.70 | 46.10 | 59,906 | -0.62(-1.33%) |
Aug 22, 2013 | 46.32 | 46.74 | 46.25 | 46.72 | 102,653 | +0.65(+1.41%) |
Aug 21, 2013 | 46.65 | 46.65 | 45.84 | 46.07 | 52,396 | -1.08(-2.29%) |
Aug 20, 2013 | 46.72 | 47.19 | 46.72 | 47.15 | 13,491 | -0.38(-0.80%) |
Aug 19, 2013 | 47.35 | 47.83 | 47.35 | 47.53 | 25,128 | +0.38(+0.81%) |
Aug 16, 2013 | 47.32 | 47.45 | 47.05 | 47.15 | 33,544 | +0.40(+0.86%) |
Aug 15, 2013 | 46.50 | 46.99 | 46.50 | 46.75 | 111,006 | +0.75(+1.63%) |
Aug 14, 2013 | 47.53 | 47.53 | 45.50 | 46.00 | 46,888 | -1.87(-3.91%) |
Aug 13, 2013 | 47.90 | 47.90 | 47.43 | 47.87 | 30,466 | +0.62(+1.31%) |
Aug 12, 2013 | 47.52 | 47.52 | 46.95 | 47.25 | 19,218 | +1.31(+2.85%) |
Aug 09, 2013 | 45.78 | 46.20 | 45.68 | 45.94 | 93,104 | -0.48(-1.03%) |
Aug 08, 2013 | 46.50 | 46.50 | 45.90 | 46.42 | 38,709 | -0.16(-0.35%) |
Aug 07, 2013 | 46.43 | 46.69 | 46.00 | 46.58 | 55,459 | -1.36(-2.84%) |
Aug 06, 2013 | 47.65 | 48.30 | 47.65 | 47.94 | 54,479 | +0.44(+0.93%) |
Aug 05, 2013 | 47.22 | 47.80 | 47.22 | 47.50 | 46,883 | +0.88(+1.89%) |
Aug 02, 2013 | 46.65 | 46.65 | 46.25 | 46.62 | 61,784 | -0.36(-0.76%) |