Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.50 | 65.80 | 62.30 | 62.40 | 51,676 | -2.40(-3.70%) |
Jul 30, 2014 | 65.50 | 66.10 | 63.10 | 64.80 | 75,738 | -0.30(-0.46%) |
Jul 29, 2014 | 64.90 | 65.75 | 63.50 | 65.10 | 39,654 | +0.10(+0.15%) |
Jul 28, 2014 | 70.80 | 71.90 | 64.90 | 65.00 | 131,978 | -5.60(-7.93%) |
Jul 25, 2014 | 72.10 | 72.80 | 70.00 | 70.60 | 54,625 | -1.50(-2.08%) |
Jul 24, 2014 | 72.10 | 75.40 | 70.60 | 72.10 | 89,333 | +0.20(+0.28%) |
Jul 23, 2014 | 80.60 | 81.70 | 70.90 | 71.90 | 297,123 | -11.50(-13.79%) |
Jul 22, 2014 | 80.00 | 84.00 | 79.90 | 83.40 | 65,372 | +3.80(+4.77%) |
Jul 21, 2014 | 79.40 | 81.70 | 79.10 | 79.60 | 43,659 | +0.00(+0.00%) |
Jul 18, 2014 | 79.70 | 81.30 | 79.10 | 79.60 | 31,165 | -0.40(-0.50%) |
Jul 17, 2014 | 79.00 | 82.20 | 79.00 | 80.00 | 34,938 | -0.80(-0.99%) |
Jul 16, 2014 | 82.40 | 83.20 | 80.30 | 80.80 | 27,712 | -1.40(-1.70%) |
Jul 15, 2014 | 83.90 | 85.30 | 81.70 | 82.20 | 40,765 | -1.70(-2.03%) |
Jul 14, 2014 | 83.30 | 85.80 | 82.70 | 83.90 | 47,664 | +0.90(+1.08%) |
Jul 11, 2014 | 79.20 | 83.40 | 78.75 | 83.00 | 41,806 | +4.10(+5.20%) |
Jul 10, 2014 | 77.10 | 79.10 | 76.60 | 78.90 | 24,402 | +0.80(+1.02%) |
Jul 09, 2014 | 79.20 | 79.90 | 77.80 | 78.10 | 27,221 | -1.20(-1.51%) |
Jul 08, 2014 | 79.30 | 80.60 | 77.49 | 79.30 | 33,900 | -0.20(-0.25%) |
Jul 07, 2014 | 81.60 | 82.45 | 79.30 | 79.50 | 31,600 | -2.50(-3.05%) |
Jul 03, 2014 | 80.60 | 82.00 | 82.00 | 82.00 | 15,600 | +1.60(+1.99%) |
Jul 02, 2014 | 78.00 | 83.60 | 77.80 | 80.40 | 96,871 | +2.20(+2.81%) |
Jul 01, 2014 | 79.80 | 80.50 | 77.50 | 78.20 | 55,758 | +0.80(+1.03%) |
Jun 30, 2014 | 80.00 | 81.00 | 77.10 | 77.40 | 83,168 | -2.80(-3.49%) |
Jun 27, 2014 | 78.00 | 80.20 | 78.00 | 80.20 | 269,611 | +2.20(+2.82%) |
Jun 26, 2014 | 77.40 | 80.50 | 76.30 | 78.00 | 60,125 | +1.20(+1.56%) |
Jun 25, 2014 | 77.90 | 77.90 | 75.60 | 76.80 | 87,393 | -2.70(-3.40%) |
Jun 24, 2014 | 79.40 | 81.10 | 78.20 | 79.50 | 40,293 | +0.40(+0.51%) |
Jun 23, 2014 | 78.00 | 79.40 | 76.80 | 79.10 | 58,918 | +1.00(+1.28%) |
Jun 20, 2014 | 76.60 | 78.15 | 74.60 | 78.10 | 113,834 | +1.30(+1.69%) |
Jun 19, 2014 | 77.90 | 78.00 | 76.00 | 76.80 | 29,567 | -1.10(-1.41%) |
Jun 18, 2014 | 77.50 | 79.10 | 77.20 | 77.90 | 40,502 | +0.10(+0.13%) |
Jun 17, 2014 | 75.90 | 78.50 | 75.70 | 77.80 | 20,092 | +2.10(+2.77%) |
Jun 16, 2014 | 74.90 | 76.86 | 74.00 | 75.70 | 38,741 | +1.20(+1.61%) |
Jun 13, 2014 | 76.30 | 76.90 | 73.50 | 74.50 | 32,844 | -1.40(-1.84%) |
Jun 12, 2014 | 76.80 | 77.30 | 75.20 | 75.90 | 36,106 | -0.40(-0.52%) |
Jun 11, 2014 | 77.70 | 79.10 | 76.10 | 76.30 | 32,960 | -1.90(-2.43%) |
Jun 10, 2014 | 78.90 | 80.00 | 77.90 | 78.20 | 52,740 | +3.10(+4.13%) |
Jun 06, 2014 | 77.10 | 77.10 | 73.90 | 75.10 | 80,203 | +2.00(+2.74%) |
Jun 05, 2014 | 75.40 | 76.88 | 71.70 | 73.10 | 91,891 | -2.50(-3.31%) |
Jun 04, 2014 | 77.00 | 77.50 | 75.21 | 75.60 | 225,382 | -1.50(-1.95%) |
Jun 03, 2014 | 83.80 | 83.80 | 76.40 | 77.10 | 354,872 | -8.70(-10.14%) |
Jun 02, 2014 | 88.60 | 89.70 | 85.05 | 85.80 | 30,206 | -2.50(-2.83%) |
May 30, 2014 | 85.20 | 89.00 | 85.20 | 88.30 | 57,691 | +3.20(+3.76%) |
May 29, 2014 | 85.50 | 85.90 | 85.00 | 85.10 | 15,351 | -0.50(-0.58%) |
May 28, 2014 | 85.00 | 86.10 | 84.40 | 85.60 | 11,295 | +0.30(+0.35%) |
May 27, 2014 | 86.30 | 88.20 | 84.20 | 85.30 | 16,859 | -1.00(-1.16%) |
May 23, 2014 | 84.10 | 86.30 | 86.30 | 86.30 | 23,830 | +1.80(+2.13%) |
May 22, 2014 | 82.00 | 84.60 | 81.00 | 84.50 | 10,257 | +2.30(+2.80%) |
May 21, 2014 | 79.90 | 82.50 | 79.40 | 82.20 | 27,495 | +3.20(+4.05%) |
May 20, 2014 | 80.40 | 82.52 | 78.40 | 79.00 | 23,340 | -1.80(-2.23%) |
May 19, 2014 | 81.10 | 82.30 | 80.00 | 80.80 | 13,672 | -0.80(-0.98%) |
May 16, 2014 | 82.80 | 83.40 | 80.10 | 81.60 | 17,536 | -0.70(-0.85%) |
May 15, 2014 | 82.90 | 83.80 | 80.30 | 82.30 | 35,011 | -1.30(-1.56%) |
May 14, 2014 | 86.20 | 86.80 | 83.40 | 83.60 | 26,660 | -3.10(-3.58%) |
May 13, 2014 | 87.70 | 89.20 | 85.95 | 86.70 | 21,630 | -1.40(-1.59%) |
May 12, 2014 | 86.70 | 88.90 | 85.20 | 88.10 | 28,792 | +1.20(+1.38%) |
May 09, 2014 | 85.40 | 87.10 | 85.00 | 86.90 | 14,747 | +1.00(+1.16%) |
May 08, 2014 | 87.00 | 88.40 | 85.60 | 85.90 | 25,217 | -1.60(-1.83%) |
May 07, 2014 | 87.30 | 88.70 | 85.20 | 87.50 | 26,336 | -0.10(-0.11%) |
May 06, 2014 | 88.40 | 90.70 | 86.40 | 87.60 | 25,329 | -1.10(-1.24%) |
May 05, 2014 | 88.60 | 90.18 | 87.90 | 88.70 | 22,827 | -0.60(-0.67%) |
May 02, 2014 | 90.40 | 91.80 | 88.10 | 89.30 | 30,099 | -0.70(-0.78%) |
May 01, 2014 | 87.50 | 90.50 | 85.60 | 90.00 | 50,165 | +2.40(+2.74%) |
Apr 30, 2014 | 87.80 | 90.00 | 86.50 | 87.60 | 40,221 | -0.60(-0.68%) |
Apr 29, 2014 | 89.40 | 90.20 | 87.00 | 88.20 | 24,036 | -0.90(-1.01%) |
Apr 28, 2014 | 88.70 | 89.69 | 86.60 | 89.10 | 38,720 | +0.90(+1.02%) |
Apr 25, 2014 | 88.60 | 88.90 | 84.30 | 88.20 | 23,900 | -0.80(-0.90%) |
Apr 24, 2014 | 83.50 | 90.00 | 83.10 | 89.00 | 50,526 | +5.90(+7.10%) |
Apr 23, 2014 | 91.10 | 91.70 | 81.90 | 83.10 | 82,554 | -8.60(-9.38%) |
Apr 22, 2014 | 91.60 | 92.10 | 88.80 | 91.70 | 64,102 | +0.10(+0.11%) |
Apr 21, 2014 | 94.30 | 94.80 | 91.10 | 91.60 | 55,453 | +1.80(+2.00%) |
Apr 17, 2014 | 87.30 | 89.80 | 89.80 | 89.80 | 41,830 | +2.20(+2.51%) |
Apr 16, 2014 | 86.20 | 87.75 | 83.00 | 87.60 | 30,992 | +1.70(+1.98%) |
Apr 15, 2014 | 84.30 | 86.00 | 81.50 | 85.90 | 23,599 | +1.60(+1.90%) |
Apr 14, 2014 | 83.50 | 86.20 | 82.20 | 84.30 | 41,245 | +1.50(+1.81%) |
Apr 11, 2014 | 79.00 | 82.90 | 76.10 | 82.80 | 104,388 | +7.50(+9.96%) |
Apr 10, 2014 | 72.20 | 77.00 | 71.80 | 75.30 | 56,252 | +3.20(+4.44%) |
Apr 09, 2014 | 71.30 | 72.70 | 70.90 | 72.10 | 37,760 | +0.90(+1.26%) |
Apr 08, 2014 | 71.00 | 72.70 | 71.00 | 71.20 | 12,028 | +0.10(+0.14%) |
Apr 07, 2014 | 71.80 | 72.30 | 69.20 | 71.10 | 36,475 | -0.96(-1.33%) |
Apr 04, 2014 | 72.30 | 72.40 | 69.80 | 72.06 | 23,612 | +0.06(+0.08%) |
Apr 03, 2014 | 71.80 | 73.00 | 71.10 | 72.00 | 15,648 | +0.30(+0.42%) |
Apr 02, 2014 | 73.00 | 73.90 | 70.80 | 71.70 | 19,881 | -1.50(-2.05%) |
Apr 01, 2014 | 72.10 | 73.80 | 72.10 | 73.20 | 12,473 | +1.00(+1.39%) |
Mar 31, 2014 | 70.80 | 73.40 | 70.50 | 72.20 | 55,814 | +1.40(+1.98%) |
Mar 28, 2014 | 70.30 | 72.00 | 68.60 | 70.80 | 20,145 | +0.30(+0.43%) |
Mar 27, 2014 | 70.40 | 71.20 | 70.00 | 70.50 | 10,983 | +0.00(+0.00%) |
Mar 26, 2014 | 72.30 | 72.40 | 70.30 | 70.50 | 16,329 | -1.20(-1.67%) |
Mar 25, 2014 | 72.20 | 72.70 | 71.10 | 71.70 | 11,766 | -0.30(-0.42%) |
Mar 24, 2014 | 72.20 | 73.00 | 71.80 | 72.00 | 22,380 | -0.30(-0.41%) |
Mar 21, 2014 | 72.00 | 72.90 | 71.35 | 72.30 | 36,200 | +0.80(+1.12%) |
Mar 20, 2014 | 70.70 | 71.80 | 70.03 | 71.50 | 13,878 | +0.60(+0.85%) |
Mar 19, 2014 | 71.10 | 72.45 | 70.70 | 70.90 | 23,405 | -0.20(-0.28%) |
Mar 18, 2014 | 70.60 | 72.30 | 69.90 | 71.10 | 23,946 | +0.60(+0.85%) |
Mar 17, 2014 | 71.80 | 72.30 | 70.30 | 70.50 | 22,948 | -1.10(-1.54%) |
Mar 14, 2014 | 70.90 | 72.40 | 70.40 | 71.60 | 26,577 | +0.40(+0.56%) |
Mar 13, 2014 | 71.60 | 73.30 | 70.30 | 71.20 | 27,453 | -0.30(-0.42%) |
Mar 12, 2014 | 72.40 | 73.60 | 71.30 | 71.50 | 24,603 | -1.10(-1.52%) |
Mar 11, 2014 | 73.40 | 74.10 | 71.60 | 72.60 | 33,132 | -0.40(-0.55%) |
Mar 10, 2014 | 74.70 | 74.70 | 72.70 | 73.00 | 32,806 | -1.50(-2.01%) |
Mar 07, 2014 | 72.70 | 75.50 | 72.60 | 74.50 | 132,851 | +2.10(+2.90%) |
Mar 06, 2014 | 72.90 | 73.00 | 71.00 | 72.40 | 20,035 | -0.50(-0.69%) |
Mar 05, 2014 | 73.10 | 73.40 | 71.80 | 72.90 | 19,389 | -0.10(-0.14%) |
Mar 04, 2014 | 72.30 | 73.50 | 72.10 | 73.00 | 30,431 | +1.20(+1.67%) |
Mar 03, 2014 | 71.20 | 72.90 | 70.71 | 71.80 | 42,742 | +0.20(+0.28%) |
Feb 28, 2014 | 72.50 | 73.20 | 70.50 | 71.60 | 37,933 | -0.60(-0.83%) |
Feb 27, 2014 | 68.20 | 74.30 | 65.40 | 72.20 | 98,761 | -0.50(-0.69%) |
Feb 26, 2014 | 65.00 | 73.00 | 65.00 | 72.70 | 366,464 | +13.70(+23.22%) |
Feb 25, 2014 | 58.40 | 61.90 | 58.20 | 59.00 | 51,918 | +0.40(+0.68%) |
Feb 24, 2014 | 59.20 | 59.90 | 57.60 | 58.60 | 33,893 | -0.70(-1.18%) |
Feb 21, 2014 | 58.40 | 59.90 | 57.50 | 59.30 | 30,744 | +1.20(+2.07%) |
Feb 20, 2014 | 57.70 | 59.30 | 56.30 | 58.10 | 27,341 | +0.20(+0.35%) |
Feb 19, 2014 | 57.50 | 58.70 | 57.50 | 57.90 | 72,214 | +0.00(+0.00%) |
Feb 18, 2014 | 59.50 | 60.40 | 57.80 | 57.90 | 60,554 | -1.70(-2.85%) |
Feb 14, 2014 | 59.80 | 59.60 | 59.60 | 59.60 | 21,990 | +0.00(+0.00%) |
Feb 13, 2014 | 59.70 | 59.70 | 57.10 | 59.60 | 20,974 | +0.10(+0.17%) |
Feb 12, 2014 | 59.00 | 60.10 | 58.70 | 59.50 | 17,634 | +0.30(+0.51%) |
Feb 11, 2014 | 57.60 | 59.30 | 57.30 | 59.20 | 18,747 | +1.90(+3.32%) |
Feb 10, 2014 | 55.00 | 57.50 | 54.50 | 57.30 | 26,601 | +2.10(+3.80%) |
Feb 07, 2014 | 55.50 | 56.48 | 55.10 | 55.20 | 25,096 | -0.30(-0.54%) |
Feb 06, 2014 | 55.70 | 56.10 | 55.00 | 55.50 | 16,073 | -0.20(-0.36%) |
Feb 05, 2014 | 56.10 | 56.30 | 55.00 | 55.70 | 29,567 | -0.70(-1.24%) |
Feb 04, 2014 | 56.80 | 57.20 | 55.30 | 56.40 | 16,103 | -0.20(-0.35%) |
Feb 03, 2014 | 57.60 | 58.60 | 55.30 | 56.60 | 27,992 | -1.00(-1.74%) |
Jan 31, 2014 | 57.90 | 59.90 | 57.40 | 57.60 | 43,759 | -1.10(-1.87%) |
Jan 30, 2014 | 59.60 | 59.90 | 58.10 | 58.70 | 20,710 | -0.40(-0.68%) |
Jan 29, 2014 | 59.80 | 60.19 | 58.00 | 59.10 | 29,838 | -1.10(-1.83%) |
Jan 28, 2014 | 60.50 | 61.50 | 59.50 | 60.20 | 28,511 | -0.30(-0.50%) |
Jan 27, 2014 | 62.00 | 62.50 | 60.20 | 60.50 | 21,257 | -1.60(-2.58%) |
Jan 24, 2014 | 62.20 | 62.20 | 60.50 | 62.10 | 19,038 | -0.60(-0.96%) |
Jan 23, 2014 | 62.70 | 62.80 | 61.60 | 62.70 | 15,127 | -0.30(-0.48%) |
Jan 22, 2014 | 63.30 | 63.40 | 61.80 | 63.00 | 12,071 | +0.00(+0.00%) |
Jan 21, 2014 | 63.60 | 63.60 | 62.10 | 63.00 | 16,224 | -0.50(-0.79%) |
Jan 17, 2014 | 64.80 | 63.50 | 63.50 | 63.50 | 14,990 | -1.30(-2.01%) |
Jan 16, 2014 | 63.50 | 65.10 | 62.60 | 64.80 | 28,064 | +0.90(+1.41%) |
Jan 15, 2014 | 65.10 | 65.90 | 63.50 | 63.90 | 24,464 | -1.20(-1.84%) |
Jan 14, 2014 | 66.40 | 67.00 | 64.50 | 65.10 | 25,288 | -1.20(-1.81%) |
Jan 13, 2014 | 69.50 | 69.80 | 66.10 | 66.30 | 25,726 | -3.20(-4.60%) |
Jan 10, 2014 | 68.40 | 70.30 | 67.90 | 69.50 | 21,390 | +1.20(+1.76%) |
Jan 09, 2014 | 70.20 | 70.50 | 67.60 | 68.30 | 32,645 | -2.00(-2.84%) |
Jan 08, 2014 | 67.00 | 73.30 | 66.20 | 70.30 | 131,710 | +3.10(+4.61%) |
Jan 07, 2014 | 67.70 | 69.10 | 66.30 | 67.20 | 36,996 | -0.60(-0.88%) |
Jan 06, 2014 | 67.40 | 69.20 | 65.92 | 67.80 | 31,093 | +0.60(+0.89%) |
Jan 03, 2014 | 67.10 | 68.70 | 65.50 | 67.20 | 23,787 | +0.00(+0.00%) |
Jan 02, 2014 | 66.80 | 68.40 | 65.00 | 67.20 | 35,820 | +0.00(+0.00%) |
Dec 31, 2013 | 66.20 | 67.20 | 67.20 | 67.20 | 37,830 | +1.10(+1.66%) |
Dec 30, 2013 | 64.30 | 68.00 | 63.60 | 66.10 | 105,914 | +1.40(+2.16%) |
Dec 27, 2013 | 63.60 | 65.00 | 62.50 | 64.70 | 16,195 | +1.30(+2.05%) |
Dec 26, 2013 | 63.50 | 64.40 | 63.20 | 63.40 | 12,886 | -0.10(-0.16%) |
Dec 24, 2013 | 62.90 | 64.20 | 61.60 | 63.50 | 5,764 | +0.70(+1.11%) |
Dec 23, 2013 | 66.20 | 66.20 | 62.80 | 62.80 | 30,960 | -3.60(-5.42%) |
Dec 20, 2013 | 62.00 | 66.50 | 61.10 | 66.40 | 103,778 | +4.35(+7.01%) |
Dec 19, 2013 | 61.30 | 62.20 | 61.10 | 62.05 | 32,948 | +0.75(+1.22%) |
Dec 18, 2013 | 62.70 | 62.70 | 61.10 | 61.30 | 26,926 | -1.00(-1.61%) |
Dec 17, 2013 | 61.50 | 63.30 | 61.50 | 62.30 | 23,217 | +0.50(+0.81%) |
Dec 16, 2013 | 62.00 | 63.20 | 61.10 | 61.80 | 16,662 | -0.30(-0.48%) |
Dec 13, 2013 | 60.80 | 63.80 | 60.10 | 62.10 | 21,981 | +1.60(+2.64%) |
Dec 12, 2013 | 61.60 | 61.70 | 60.50 | 60.50 | 25,865 | -1.30(-2.10%) |
Dec 11, 2013 | 61.60 | 62.00 | 61.00 | 61.80 | 22,622 | +0.30(+0.49%) |
Dec 10, 2013 | 62.50 | 63.80 | 61.50 | 61.50 | 17,705 | -1.20(-1.91%) |
Dec 09, 2013 | 62.50 | 63.40 | 61.60 | 62.70 | 28,772 | +0.00(+0.00%) |
Dec 06, 2013 | 63.80 | 63.99 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Dec 05, 2013 | 62.20 | 63.40 | 61.60 | 63.20 | 0 | +0.80(+1.28%) |
Dec 04, 2013 | 61.70 | 63.00 | 61.50 | 62.40 | 0 | +0.30(+0.48%) |
Dec 03, 2013 | 62.90 | 63.10 | 61.80 | 62.10 | 0 | -1.00(-1.58%) |
Dec 02, 2013 | 65.00 | 65.80 | 60.40 | 63.10 | 74,577 | -1.50(-2.32%) |
Nov 29, 2013 | 65.20 | 66.00 | 64.40 | 64.60 | 0 | -0.40(-0.62%) |
Nov 27, 2013 | 62.90 | 65.70 | 62.60 | 65.00 | 0 | +2.40(+3.83%) |
Nov 26, 2013 | 65.10 | 66.68 | 62.50 | 62.60 | 0 | -2.50(-3.84%) |
Nov 25, 2013 | 62.80 | 65.80 | 61.40 | 65.10 | 22,070 | +2.20(+3.50%) |
Nov 22, 2013 | 62.90 | 63.50 | 61.41 | 62.90 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 62.40 | 63.80 | 62.30 | 62.90 | 16,708 | +0.50(+0.80%) |
Nov 20, 2013 | 62.10 | 62.80 | 61.90 | 62.40 | 0 | +0.30(+0.48%) |
Nov 19, 2013 | 63.60 | 64.60 | 61.50 | 62.10 | 24,194 | -1.80(-2.82%) |
Nov 18, 2013 | 66.00 | 66.20 | 63.70 | 63.90 | 0 | -2.00(-3.03%) |
Nov 15, 2013 | 67.00 | 67.20 | 65.60 | 65.90 | 0 | -1.20(-1.79%) |
Nov 14, 2013 | 66.40 | 67.40 | 65.50 | 67.10 | 0 | +0.60(+0.90%) |
Nov 13, 2013 | 62.90 | 66.50 | 62.80 | 66.50 | 0 | +3.50(+5.56%) |
Nov 12, 2013 | 64.50 | 64.50 | 62.40 | 63.00 | 0 | -1.50(-2.33%) |
Nov 11, 2013 | 64.10 | 64.90 | 62.80 | 64.50 | 0 | +0.20(+0.31%) |
Nov 08, 2013 | 63.20 | 65.10 | 62.10 | 64.30 | 0 | +0.90(+1.42%) |
Nov 07, 2013 | 63.00 | 64.30 | 61.70 | 63.40 | 42,682 | +0.70(+1.12%) |
Nov 06, 2013 | 67.50 | 67.50 | 61.30 | 62.70 | 44,529 | -4.70(-6.97%) |
Nov 05, 2013 | 67.60 | 68.50 | 65.40 | 67.40 | 0 | +1.00(+1.51%) |
Nov 04, 2013 | 66.60 | 68.30 | 65.80 | 66.40 | 64,902 | +0.00(+0.00%) |
Nov 01, 2013 | 64.30 | 67.00 | 63.95 | 66.40 | 0 | +1.95(+3.03%) |
Oct 31, 2013 | 65.40 | 65.80 | 62.40 | 64.45 | 0 | -1.35(-2.05%) |
Oct 30, 2013 | 68.90 | 69.00 | 65.30 | 65.80 | 57,808 | -2.90(-4.22%) |
Oct 29, 2013 | 69.80 | 70.00 | 67.70 | 68.70 | 0 | -1.70(-2.41%) |
Oct 28, 2013 | 69.60 | 70.50 | 68.50 | 70.40 | 0 | +0.60(+0.86%) |
Oct 25, 2013 | 68.70 | 70.10 | 67.01 | 69.80 | 0 | +1.10(+1.60%) |
Oct 24, 2013 | 64.60 | 72.40 | 63.90 | 68.70 | 392,988 | +6.75(+10.90%) |
Oct 23, 2013 | 58.10 | 63.50 | 56.80 | 61.95 | 0 | +12.45(+25.15%) |
Oct 22, 2013 | 49.60 | 49.90 | 48.20 | 49.50 | 51,609 | +0.20(+0.41%) |
Oct 21, 2013 | 49.00 | 49.60 | 48.75 | 49.30 | 41,457 | +0.60(+1.23%) |
Oct 18, 2013 | 48.10 | 48.80 | 47.00 | 48.70 | 38,757 | +0.80(+1.67%) |
Oct 17, 2013 | 47.50 | 48.00 | 46.80 | 47.90 | 27,741 | +0.40(+0.84%) |
Oct 16, 2013 | 48.00 | 49.97 | 46.90 | 47.50 | 18,549 | -0.40(-0.84%) |
Oct 15, 2013 | 48.50 | 48.70 | 47.80 | 47.90 | 25,890 | -0.40(-0.83%) |
Oct 14, 2013 | 47.10 | 48.50 | 46.60 | 48.30 | 18,137 | +1.10(+2.33%) |
Oct 11, 2013 | 46.30 | 47.70 | 46.30 | 47.20 | 0 | +0.60(+1.29%) |
Oct 10, 2013 | 46.20 | 46.70 | 46.00 | 46.60 | 18,743 | +0.70(+1.53%) |
Oct 09, 2013 | 45.30 | 46.60 | 45.20 | 45.90 | 0 | +0.75(+1.66%) |
Oct 08, 2013 | 46.50 | 47.00 | 45.10 | 45.15 | 19,700 | -1.25(-2.69%) |
Oct 07, 2013 | 46.70 | 47.49 | 46.40 | 46.40 | 0 | -0.30(-0.64%) |
Oct 04, 2013 | 45.60 | 47.20 | 45.10 | 46.70 | 0 | +1.10(+2.41%) |
Oct 03, 2013 | 46.40 | 47.10 | 45.50 | 45.60 | 0 | -1.00(-2.15%) |
Oct 02, 2013 | 46.20 | 47.00 | 46.15 | 46.60 | 24,683 | +0.40(+0.87%) |
Oct 01, 2013 | 45.10 | 46.69 | 45.00 | 46.20 | 23,068 | +1.20(+2.67%) |
Sep 30, 2013 | 46.00 | 46.80 | 44.50 | 45.00 | 78,350 | -1.50(-3.23%) |
Sep 27, 2013 | 46.80 | 47.20 | 46.50 | 46.50 | 0 | -0.30(-0.64%) |
Sep 26, 2013 | 47.50 | 47.50 | 46.40 | 46.80 | 37,761 | -0.40(-0.85%) |
Sep 25, 2013 | 49.20 | 49.90 | 47.10 | 47.20 | 66,317 | -0.30(-0.63%) |
Sep 24, 2013 | 48.20 | 48.20 | 46.30 | 47.50 | 59,464 | -0.70(-1.45%) |
Sep 23, 2013 | 48.80 | 49.20 | 47.60 | 48.20 | 50,465 | -0.90(-1.83%) |
Sep 20, 2013 | 50.70 | 51.10 | 49.00 | 49.10 | 0 | -1.60(-3.16%) |
Sep 19, 2013 | 49.40 | 51.05 | 48.90 | 50.70 | 77,284 | +1.39(+2.82%) |
Sep 18, 2013 | 49.10 | 50.80 | 48.65 | 49.31 | 0 | +0.41(+0.84%) |
Sep 17, 2013 | 49.10 | 49.60 | 48.20 | 48.90 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 49.90 | 50.00 | 48.20 | 48.90 | 0 | -0.50(-1.01%) |
Sep 13, 2013 | 50.30 | 50.30 | 49.10 | 49.40 | 0 | -0.60(-1.20%) |
Sep 12, 2013 | 50.50 | 50.80 | 49.10 | 50.00 | 0 | -0.10(-0.20%) |
Sep 11, 2013 | 50.90 | 50.90 | 49.70 | 50.10 | 0 | -0.70(-1.38%) |
Sep 10, 2013 | 50.70 | 51.30 | 50.10 | 50.80 | 24,662 | +0.10(+0.20%) |
Sep 09, 2013 | 50.60 | 51.21 | 48.70 | 50.70 | 0 | +0.40(+0.80%) |
Sep 06, 2013 | 51.00 | 51.40 | 50.10 | 50.30 | 0 | -0.50(-0.98%) |
Sep 05, 2013 | 51.20 | 51.70 | 50.60 | 50.80 | 20,881 | -0.40(-0.78%) |
Sep 04, 2013 | 51.10 | 51.50 | 50.60 | 51.20 | 0 | -0.20(-0.39%) |
Sep 03, 2013 | 52.50 | 52.70 | 50.60 | 51.40 | 0 | -0.50(-0.96%) |
Aug 30, 2013 | 52.40 | 52.65 | 51.40 | 51.90 | 0 | +0.20(+0.39%) |
Aug 29, 2013 | 51.70 | 52.50 | 51.00 | 51.70 | 27,339 | +0.20(+0.39%) |
Aug 28, 2013 | 50.90 | 52.10 | 50.50 | 51.50 | 0 | +0.90(+1.78%) |
Aug 27, 2013 | 51.70 | 52.10 | 50.60 | 50.60 | 32,448 | -1.40(-2.69%) |
Aug 26, 2013 | 50.60 | 52.50 | 50.60 | 52.00 | 0 | +1.40(+2.77%) |
Aug 23, 2013 | 51.50 | 51.80 | 50.10 | 50.60 | 0 | -0.90(-1.75%) |
Aug 22, 2013 | 51.00 | 52.00 | 50.50 | 51.50 | 18,110 | +0.60(+1.18%) |
Aug 21, 2013 | 51.80 | 51.90 | 50.00 | 50.90 | 0 | -1.10(-2.12%) |
Aug 20, 2013 | 50.20 | 52.50 | 50.00 | 52.00 | 24,549 | +1.70(+3.38%) |
Aug 19, 2013 | 52.80 | 54.20 | 50.00 | 50.30 | 52,185 | -2.20(-4.19%) |
Aug 16, 2013 | 53.50 | 54.70 | 52.10 | 52.50 | 0 | -1.20(-2.23%) |
Aug 15, 2013 | 53.80 | 54.10 | 53.10 | 53.70 | 31,271 | -0.60(-1.10%) |
Aug 14, 2013 | 55.70 | 55.70 | 53.30 | 54.30 | 83,246 | +0.40(+0.74%) |
Aug 13, 2013 | 54.80 | 55.20 | 53.50 | 53.90 | 78,034 | -0.70(-1.28%) |
Aug 12, 2013 | 56.80 | 56.80 | 54.30 | 54.60 | 56,826 | -2.70(-4.71%) |
Aug 09, 2013 | 53.20 | 57.70 | 51.60 | 57.30 | 223,211 | +3.90(+7.30%) |
Aug 08, 2013 | 56.10 | 56.70 | 53.00 | 53.40 | 73,496 | -2.60(-4.64%) |
Aug 07, 2013 | 58.80 | 58.90 | 56.00 | 56.00 | 105,050 | -2.90(-4.92%) |
Aug 06, 2013 | 58.90 | 59.80 | 57.90 | 58.90 | 35,565 | -0.10(-0.17%) |
Aug 05, 2013 | 59.10 | 60.30 | 58.90 | 59.00 | 44,330 | -0.50(-0.84%) |
Aug 02, 2013 | 59.30 | 59.90 | 58.80 | 59.50 | 36,401 | +0.00(+0.00%) |