Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 290.05 | 289.72 | 289.72 | 289.72 | 322,800 | +0.62(+0.21%) |
Aug 28, 2014 | 292.15 | 298.75 | 288.51 | 289.10 | 244,353 | -6.17(-2.09%) |
Aug 27, 2014 | 299.00 | 299.81 | 292.45 | 295.27 | 228,547 | -4.63(-1.54%) |
Aug 26, 2014 | 302.00 | 304.34 | 297.25 | 299.90 | 433,265 | +5.34(+1.81%) |
Aug 25, 2014 | 294.25 | 299.50 | 291.52 | 294.56 | 524,268 | +7.45(+2.59%) |
Aug 22, 2014 | 280.20 | 288.50 | 276.00 | 287.11 | 241,955 | +6.59(+2.35%) |
Aug 21, 2014 | 287.46 | 287.99 | 278.29 | 280.52 | 231,193 | -3.57(-1.26%) |
Aug 20, 2014 | 283.37 | 293.00 | 283.00 | 284.09 | 274,556 | -1.47(-0.51%) |
Aug 19, 2014 | 281.98 | 291.19 | 280.42 | 285.56 | 283,244 | +0.76(+0.27%) |
Aug 18, 2014 | 280.00 | 288.54 | 273.00 | 284.80 | 505,046 | +0.10(+0.03%) |
Aug 15, 2014 | 288.00 | 293.99 | 283.59 | 284.70 | 586,794 | -11.66(-3.93%) |
Aug 14, 2014 | 308.00 | 308.24 | 291.78 | 296.36 | 991,109 | -11.25(-3.66%) |
Aug 13, 2014 | 276.53 | 310.77 | 272.46 | 307.61 | 1,876,719 | +31.09(+11.24%) |
Aug 12, 2014 | 345.62 | 347.00 | 274.00 | 276.52 | 6,085,568 | +39.34(+16.59%) |
Aug 11, 2014 | 239.49 | 240.00 | 233.50 | 237.18 | 815,509 | +2.58(+1.10%) |
Aug 08, 2014 | 220.07 | 237.45 | 220.07 | 234.60 | 358,406 | +11.81(+5.30%) |
Aug 07, 2014 | 224.08 | 226.70 | 220.27 | 222.79 | 205,940 | -0.69(-0.31%) |
Aug 06, 2014 | 224.15 | 227.54 | 221.31 | 223.48 | 233,909 | -3.56(-1.57%) |
Aug 05, 2014 | 227.85 | 232.66 | 225.02 | 227.04 | 201,873 | -0.50(-0.22%) |
Aug 04, 2014 | 230.97 | 233.05 | 225.63 | 227.54 | 160,665 | -1.49(-0.65%) |
Aug 01, 2014 | 230.36 | 233.38 | 222.51 | 229.03 | 209,068 | -3.33(-1.43%) |
Jul 31, 2014 | 237.29 | 238.21 | 230.12 | 232.36 | 215,821 | -8.19(-3.40%) |
Jul 30, 2014 | 243.41 | 248.27 | 237.16 | 240.55 | 436,282 | +6.41(+2.74%) |
Jul 29, 2014 | 225.50 | 238.56 | 225.50 | 234.14 | 317,298 | +10.15(+4.53%) |
Jul 28, 2014 | 220.02 | 225.00 | 217.20 | 223.99 | 193,627 | +2.99(+1.35%) |
Jul 25, 2014 | 224.20 | 226.90 | 220.00 | 221.00 | 201,725 | -6.49(-2.85%) |
Jul 24, 2014 | 232.61 | 232.90 | 226.00 | 227.49 | 173,613 | -4.36(-1.88%) |
Jul 23, 2014 | 231.21 | 234.99 | 225.45 | 231.85 | 423,532 | +8.85(+3.97%) |
Jul 22, 2014 | 219.49 | 226.00 | 219.00 | 223.00 | 246,775 | +4.86(+2.23%) |
Jul 21, 2014 | 215.97 | 218.43 | 213.05 | 218.14 | 191,276 | -0.58(-0.27%) |
Jul 18, 2014 | 211.97 | 219.25 | 208.00 | 218.72 | 344,231 | +8.36(+3.97%) |
Jul 17, 2014 | 216.00 | 220.66 | 209.22 | 210.36 | 476,540 | -7.72(-3.54%) |
Jul 16, 2014 | 222.03 | 222.97 | 217.05 | 218.08 | 327,017 | -2.09(-0.95%) |
Jul 15, 2014 | 226.00 | 227.67 | 218.50 | 220.17 | 442,490 | -5.89(-2.61%) |
Jul 14, 2014 | 236.61 | 236.69 | 225.07 | 226.06 | 412,190 | +3.86(+1.74%) |
Jul 11, 2014 | 223.50 | 225.47 | 219.17 | 222.20 | 214,300 | -1.20(-0.54%) |
Jul 10, 2014 | 217.00 | 227.20 | 215.23 | 223.40 | 409,165 | -3.55(-1.56%) |
Jul 09, 2014 | 224.17 | 227.43 | 215.63 | 226.95 | 442,054 | +3.94(+1.77%) |
Jul 08, 2014 | 236.50 | 237.51 | 220.57 | 223.01 | 683,117 | -14.51(-6.11%) |
Jul 07, 2014 | 242.11 | 244.85 | 235.52 | 237.52 | 325,825 | -7.46(-3.05%) |
Jul 03, 2014 | 249.38 | 244.98 | 244.98 | 244.98 | 171,900 | -1.23(-0.50%) |
Jul 02, 2014 | 245.96 | 255.78 | 245.35 | 246.21 | 476,257 | -1.92(-0.78%) |
Jul 01, 2014 | 244.31 | 256.45 | 241.53 | 248.13 | 653,291 | +11.50(+4.86%) |
Jun 30, 2014 | 240.03 | 244.86 | 234.51 | 236.63 | 489,829 | -5.86(-2.42%) |
Jun 27, 2014 | 239.25 | 245.99 | 235.39 | 242.49 | 1,353,628 | +3.07(+1.28%) |
Jun 26, 2014 | 255.88 | 258.00 | 237.50 | 239.42 | 680,978 | -14.23(-5.61%) |
Jun 25, 2014 | 271.47 | 280.49 | 252.44 | 253.65 | 953,101 | -19.96(-7.30%) |
Jun 24, 2014 | 278.53 | 284.30 | 273.00 | 273.61 | 489,601 | -0.37(-0.14%) |
Jun 23, 2014 | 272.28 | 282.95 | 267.00 | 273.98 | 317,369 | +0.80(+0.29%) |
Jun 20, 2014 | 278.55 | 279.96 | 265.71 | 273.18 | 457,680 | -3.54(-1.28%) |
Jun 19, 2014 | 284.77 | 286.34 | 272.84 | 276.72 | 294,465 | -8.27(-2.90%) |
Jun 18, 2014 | 277.63 | 285.99 | 276.08 | 284.99 | 229,265 | +4.49(+1.60%) |
Jun 17, 2014 | 275.35 | 286.93 | 274.12 | 280.50 | 235,301 | +0.67(+0.24%) |
Jun 16, 2014 | 274.63 | 282.00 | 269.10 | 279.83 | 288,951 | +5.63(+2.05%) |
Jun 13, 2014 | 279.03 | 283.88 | 265.70 | 274.20 | 327,200 | -4.44(-1.59%) |
Jun 12, 2014 | 289.23 | 294.95 | 271.67 | 278.64 | 465,871 | -7.81(-2.73%) |
Jun 11, 2014 | 286.34 | 293.00 | 283.21 | 286.45 | 408,943 | -6.49(-2.21%) |
Jun 10, 2014 | 288.19 | 299.90 | 281.11 | 292.94 | 597,041 | +24.97(+9.32%) |
Jun 06, 2014 | 257.50 | 269.00 | 253.25 | 267.97 | 324,433 | +12.22(+4.78%) |
Jun 05, 2014 | 265.50 | 277.45 | 255.00 | 255.75 | 607,399 | -4.26(-1.64%) |
Jun 04, 2014 | 232.45 | 263.65 | 232.45 | 260.01 | 789,173 | +26.35(+11.28%) |
Jun 03, 2014 | 232.94 | 235.98 | 229.77 | 233.66 | 243,966 | -0.39(-0.17%) |
Jun 02, 2014 | 233.75 | 239.96 | 228.02 | 234.05 | 448,500 | -2.56(-1.08%) |
May 30, 2014 | 241.01 | 242.75 | 232.80 | 236.61 | 441,171 | -6.45(-2.65%) |
May 29, 2014 | 248.00 | 249.00 | 239.12 | 243.06 | 508,242 | +9.03(+3.86%) |
May 28, 2014 | 244.22 | 248.00 | 232.97 | 234.03 | 488,053 | -5.89(-2.45%) |
May 27, 2014 | 233.00 | 246.74 | 231.87 | 239.92 | 509,609 | +10.10(+4.39%) |
May 23, 2014 | 231.44 | 229.82 | 229.82 | 229.82 | 325,600 | -1.30(-0.56%) |
May 22, 2014 | 222.00 | 235.87 | 215.00 | 231.12 | 754,307 | +13.18(+6.05%) |
May 21, 2014 | 230.46 | 233.00 | 215.02 | 217.94 | 1,203,754 | -5.40(-2.42%) |
May 20, 2014 | 240.00 | 251.89 | 222.92 | 223.34 | 1,600,248 | -36.66(-14.10%) |
May 19, 2014 | 276.83 | 278.99 | 258.02 | 260.00 | 526,614 | -20.26(-7.23%) |
May 16, 2014 | 283.94 | 285.60 | 272.90 | 280.26 | 244,213 | -1.85(-0.66%) |
May 15, 2014 | 277.32 | 284.00 | 267.66 | 282.11 | 557,954 | +11.17(+4.12%) |
May 14, 2014 | 257.66 | 276.43 | 256.65 | 270.94 | 406,722 | +11.48(+4.42%) |
May 13, 2014 | 248.66 | 262.00 | 247.42 | 259.46 | 363,529 | +9.40(+3.76%) |
May 12, 2014 | 232.56 | 250.07 | 231.89 | 250.06 | 382,102 | +14.69(+6.24%) |
May 09, 2014 | 232.00 | 237.94 | 224.44 | 235.37 | 451,389 | +4.13(+1.79%) |
May 08, 2014 | 245.00 | 250.00 | 228.05 | 231.24 | 524,211 | -23.24(-9.13%) |
May 07, 2014 | 260.76 | 266.85 | 248.01 | 254.48 | 437,094 | -6.22(-2.39%) |
May 06, 2014 | 260.89 | 277.00 | 260.10 | 260.70 | 275,135 | -2.44(-0.93%) |
May 05, 2014 | 259.99 | 267.50 | 257.00 | 263.14 | 161,059 | +1.11(+0.42%) |
May 02, 2014 | 260.20 | 262.93 | 255.51 | 262.03 | 297,243 | +1.54(+0.59%) |
May 01, 2014 | 264.28 | 272.51 | 257.00 | 260.49 | 343,957 | -3.63(-1.37%) |
Apr 30, 2014 | 270.14 | 270.14 | 255.02 | 264.12 | 490,165 | -5.69(-2.11%) |
Apr 29, 2014 | 262.35 | 274.94 | 260.00 | 269.81 | 273,408 | +7.74(+2.95%) |
Apr 28, 2014 | 263.00 | 271.03 | 251.02 | 262.07 | 416,300 | +1.92(+0.74%) |
Apr 25, 2014 | 267.04 | 267.87 | 254.04 | 260.15 | 377,655 | -11.41(-4.20%) |
Apr 24, 2014 | 265.00 | 277.50 | 258.92 | 271.56 | 429,131 | +8.26(+3.14%) |
Apr 23, 2014 | 283.78 | 286.99 | 258.52 | 263.30 | 530,309 | -19.47(-6.89%) |
Apr 22, 2014 | 247.48 | 287.00 | 247.04 | 282.77 | 915,333 | +40.66(+16.79%) |
Apr 21, 2014 | 240.01 | 246.00 | 235.01 | 242.11 | 377,516 | +2.01(+0.84%) |
Apr 17, 2014 | 235.70 | 240.10 | 240.10 | 240.10 | 522,800 | +2.59(+1.09%) |
Apr 16, 2014 | 251.10 | 255.00 | 233.33 | 237.51 | 772,806 | -11.46(-4.60%) |
Apr 15, 2014 | 255.01 | 259.27 | 209.00 | 248.97 | 1,666,925 | -7.03(-2.75%) |
Apr 14, 2014 | 279.00 | 279.00 | 247.65 | 256.00 | 897,859 | -10.01(-3.76%) |
Apr 11, 2014 | 260.33 | 271.00 | 250.00 | 266.01 | 646,677 | +1.33(+0.50%) |
Apr 10, 2014 | 302.04 | 305.95 | 256.00 | 264.68 | 762,606 | -34.88(-11.64%) |
Apr 09, 2014 | 291.12 | 301.80 | 286.01 | 299.56 | 386,464 | +8.30(+2.85%) |
Apr 08, 2014 | 295.92 | 298.38 | 284.13 | 291.26 | 502,676 | -4.24(-1.43%) |
Apr 07, 2014 | 286.30 | 302.06 | 275.72 | 295.50 | 629,996 | +4.61(+1.58%) |
Apr 04, 2014 | 330.17 | 332.48 | 288.50 | 290.89 | 1,487,527 | -30.92(-9.61%) |
Apr 03, 2014 | 332.78 | 336.82 | 317.75 | 321.81 | 435,422 | -8.84(-2.67%) |
Apr 02, 2014 | 322.79 | 333.82 | 320.11 | 330.65 | 423,399 | -3.54(-1.06%) |
Apr 01, 2014 | 330.06 | 339.67 | 326.00 | 334.19 | 445,579 | +4.40(+1.33%) |
Mar 31, 2014 | 323.00 | 332.76 | 317.05 | 329.79 | 407,634 | +12.21(+3.84%) |
Mar 28, 2014 | 326.48 | 335.98 | 313.14 | 317.58 | 501,433 | -11.42(-3.47%) |
Mar 27, 2014 | 320.82 | 337.98 | 306.23 | 329.00 | 493,072 | +6.68(+2.07%) |
Mar 26, 2014 | 352.36 | 360.10 | 320.00 | 322.32 | 703,742 | -28.46(-8.11%) |
Mar 25, 2014 | 373.03 | 373.69 | 340.08 | 350.78 | 809,512 | -15.83(-4.32%) |
Mar 24, 2014 | 398.75 | 404.45 | 346.37 | 366.61 | 635,485 | -24.30(-6.22%) |
Mar 21, 2014 | 421.35 | 428.66 | 388.01 | 390.91 | 1,555,585 | -28.00(-6.68%) |
Mar 20, 2014 | 432.53 | 449.00 | 415.71 | 418.91 | 439,720 | -20.05(-4.57%) |
Mar 19, 2014 | 443.17 | 450.00 | 434.25 | 438.96 | 436,054 | +4.00(+0.92%) |
Mar 18, 2014 | 412.99 | 438.66 | 403.03 | 434.96 | 667,260 | +27.80(+6.83%) |
Mar 17, 2014 | 463.91 | 478.47 | 386.00 | 407.16 | 2,192,893 | -55.10(-11.92%) |
Mar 14, 2014 | 475.10 | 484.99 | 455.01 | 462.26 | 664,546 | +14.29(+3.19%) |
Mar 13, 2014 | 452.66 | 458.90 | 432.00 | 447.97 | 388,692 | -1.52(-0.34%) |
Mar 12, 2014 | 438.76 | 459.80 | 436.00 | 449.49 | 391,914 | +11.33(+2.59%) |
Mar 11, 2014 | 441.00 | 470.87 | 436.14 | 438.16 | 699,927 | -5.85(-1.32%) |
Mar 10, 2014 | 415.50 | 444.99 | 405.78 | 444.01 | 486,521 | +32.72(+7.96%) |
Mar 07, 2014 | 424.99 | 426.00 | 392.98 | 411.29 | 470,571 | -5.40(-1.30%) |
Mar 06, 2014 | 427.01 | 433.88 | 413.25 | 416.69 | 373,170 | -11.97(-2.79%) |
Mar 05, 2014 | 436.80 | 443.88 | 425.50 | 428.66 | 259,357 | -6.77(-1.55%) |
Mar 04, 2014 | 429.21 | 450.00 | 425.53 | 435.43 | 445,671 | +21.34(+5.15%) |
Mar 03, 2014 | 410.50 | 417.69 | 400.00 | 414.09 | 324,390 | +3.59(+0.87%) |
Feb 28, 2014 | 434.00 | 437.00 | 394.00 | 410.50 | 728,258 | -15.43(-3.62%) |
Feb 27, 2014 | 409.97 | 430.99 | 401.07 | 425.93 | 613,174 | +19.82(+4.88%) |
Feb 26, 2014 | 380.86 | 414.99 | 378.01 | 406.11 | 609,194 | +27.04(+7.13%) |
Feb 25, 2014 | 373.03 | 387.88 | 373.00 | 379.07 | 310,056 | +5.95(+1.59%) |
Feb 24, 2014 | 372.76 | 378.77 | 369.00 | 373.12 | 320,701 | +2.95(+0.80%) |
Feb 21, 2014 | 378.17 | 381.00 | 369.57 | 370.17 | 264,835 | -4.97(-1.32%) |
Feb 20, 2014 | 358.14 | 377.45 | 357.31 | 375.14 | 314,785 | +18.03(+5.05%) |
Feb 19, 2014 | 362.95 | 364.87 | 356.40 | 357.11 | 154,727 | -7.66(-2.10%) |
Feb 18, 2014 | 353.89 | 366.55 | 348.00 | 364.77 | 434,458 | +18.26(+5.27%) |
Feb 14, 2014 | 367.51 | 346.51 | 346.51 | 346.51 | 547,800 | -20.06(-5.47%) |
Feb 13, 2014 | 363.54 | 377.98 | 363.13 | 366.57 | 390,515 | -2.32(-0.63%) |
Feb 12, 2014 | 368.16 | 388.00 | 365.08 | 368.89 | 458,752 | -5.02(-1.34%) |
Feb 11, 2014 | 374.01 | 381.80 | 356.01 | 373.91 | 692,875 | +8.62(+2.36%) |
Feb 10, 2014 | 354.52 | 387.76 | 354.09 | 365.29 | 1,029,563 | +13.73(+3.91%) |
Feb 07, 2014 | 301.78 | 352.80 | 301.03 | 351.56 | 1,222,581 | +51.18(+17.04%) |
Feb 06, 2014 | 297.34 | 305.27 | 297.11 | 300.38 | 252,971 | +2.92(+0.98%) |
Feb 05, 2014 | 299.78 | 307.63 | 287.04 | 297.46 | 318,283 | -5.08(-1.68%) |
Feb 04, 2014 | 290.60 | 306.00 | 290.00 | 302.54 | 383,417 | +16.03(+5.59%) |
Feb 03, 2014 | 301.03 | 301.87 | 280.11 | 286.51 | 470,367 | -14.37(-4.78%) |
Jan 31, 2014 | 295.95 | 305.00 | 292.55 | 300.88 | 497,534 | +2.38(+0.80%) |
Jan 30, 2014 | 304.60 | 316.50 | 297.01 | 298.50 | 433,028 | -1.37(-0.46%) |
Jan 29, 2014 | 292.89 | 313.81 | 290.00 | 299.87 | 312,790 | -5.55(-1.82%) |
Jan 28, 2014 | 289.90 | 312.74 | 287.00 | 305.42 | 589,414 | +24.42(+8.69%) |
Jan 27, 2014 | 294.80 | 295.00 | 272.07 | 281.00 | 638,559 | -14.25(-4.83%) |
Jan 24, 2014 | 323.18 | 327.00 | 294.02 | 295.25 | 680,046 | -30.78(-9.44%) |
Jan 23, 2014 | 326.77 | 338.88 | 320.00 | 326.03 | 537,244 | -5.78(-1.74%) |
Jan 22, 2014 | 353.70 | 354.00 | 327.10 | 331.81 | 1,605,613 | +5.70(+1.75%) |
Jan 21, 2014 | 300.05 | 332.99 | 300.05 | 326.11 | 1,195,410 | +33.22(+11.34%) |
Jan 17, 2014 | 267.35 | 292.89 | 292.89 | 292.89 | 1,726,100 | +15.27(+5.50%) |
Jan 16, 2014 | 267.94 | 284.98 | 256.00 | 277.62 | 870,344 | -3.64(-1.29%) |
Jan 15, 2014 | 255.12 | 289.00 | 247.52 | 281.26 | 2,581,024 | +26.14(+10.25%) |
Jan 14, 2014 | 361.00 | 361.00 | 235.00 | 255.12 | 5,004,532 | -109.24(-29.98%) |
Jan 13, 2014 | 339.87 | 380.00 | 319.48 | 364.36 | 3,497,000 | -81.47(-18.27%) |
Jan 10, 2014 | 373.00 | 497.00 | 373.00 | 445.83 | 5,982,532 | +169.96(+61.61%) |
Jan 09, 2014 | 231.89 | 305.00 | 231.31 | 275.87 | 6,829,400 | +203.48(+281.09%) |
Jan 08, 2014 | 71.45 | 76.21 | 71.00 | 72.39 | 650,600 | +1.14(+1.60%) |
Jan 07, 2014 | 67.41 | 71.97 | 65.22 | 71.25 | 413,887 | +3.48(+5.14%) |
Jan 06, 2014 | 69.39 | 69.56 | 67.15 | 67.77 | 204,593 | -1.40(-2.02%) |
Jan 03, 2014 | 68.82 | 70.00 | 68.69 | 69.17 | 247,631 | +0.40(+0.58%) |
Jan 02, 2014 | 67.79 | 69.00 | 67.79 | 68.77 | 144,177 | +0.49(+0.72%) |
Dec 31, 2013 | 67.23 | 68.28 | 68.28 | 68.28 | 165,600 | +1.10(+1.64%) |
Dec 30, 2013 | 66.89 | 67.42 | 66.33 | 67.18 | 162,892 | +0.94(+1.42%) |
Dec 27, 2013 | 66.51 | 67.99 | 65.92 | 66.24 | 132,237 | -0.03(-0.05%) |
Dec 26, 2013 | 66.00 | 66.62 | 65.10 | 66.27 | 174,968 | +0.48(+0.73%) |
Dec 24, 2013 | 64.00 | 66.82 | 62.78 | 65.79 | 60,414 | +2.03(+3.18%) |
Dec 23, 2013 | 62.47 | 65.75 | 61.95 | 63.76 | 293,869 | +0.89(+1.42%) |
Dec 20, 2013 | 57.81 | 63.58 | 57.60 | 62.87 | 891,672 | +4.99(+8.62%) |
Dec 19, 2013 | 56.95 | 58.23 | 54.02 | 57.88 | 312,140 | +0.69(+1.21%) |
Dec 18, 2013 | 59.07 | 59.07 | 54.72 | 57.19 | 191,694 | -1.56(-2.66%) |
Dec 17, 2013 | 58.82 | 59.73 | 56.94 | 58.75 | 166,361 | -0.52(-0.88%) |
Dec 16, 2013 | 62.94 | 62.94 | 58.46 | 59.27 | 262,456 | -3.65(-5.80%) |
Dec 13, 2013 | 60.28 | 63.20 | 59.40 | 62.92 | 232,666 | +2.64(+4.38%) |
Dec 12, 2013 | 58.50 | 60.45 | 57.77 | 60.28 | 177,198 | +1.65(+2.81%) |
Dec 11, 2013 | 59.46 | 59.46 | 57.84 | 58.63 | 262,734 | -0.63(-1.06%) |
Dec 10, 2013 | 57.14 | 59.50 | 56.11 | 59.26 | 359,483 | -0.10(-0.17%) |
Dec 09, 2013 | 57.78 | 60.43 | 57.78 | 59.36 | 311,789 | +1.67(+2.89%) |
Dec 06, 2013 | 57.60 | 58.07 | 56.33 | 57.69 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 56.80 | 56.80 | 55.75 | 56.52 | 0 | -0.10(-0.18%) |
Dec 04, 2013 | 55.61 | 58.64 | 55.61 | 56.62 | 0 | +1.00(+1.80%) |
Dec 03, 2013 | 54.70 | 55.99 | 53.51 | 55.62 | 0 | +1.16(+2.13%) |
Dec 02, 2013 | 52.68 | 55.94 | 52.42 | 54.46 | 0 | +2.09(+3.99%) |
Nov 29, 2013 | 52.65 | 53.25 | 52.01 | 52.37 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 52.31 | 53.53 | 51.53 | 52.47 | 0 | +0.51(+0.98%) |
Nov 26, 2013 | 50.90 | 52.15 | 50.90 | 51.96 | 0 | +1.30(+2.57%) |
Nov 25, 2013 | 52.02 | 52.38 | 50.03 | 50.66 | 0 | -0.88(-1.71%) |
Nov 22, 2013 | 52.20 | 52.20 | 50.57 | 51.54 | 0 | -0.23(-0.44%) |
Nov 21, 2013 | 51.14 | 52.53 | 51.04 | 51.77 | 61,446 | +1.09(+2.15%) |
Nov 20, 2013 | 50.94 | 51.63 | 49.75 | 50.68 | 0 | -0.29(-0.57%) |
Nov 19, 2013 | 49.24 | 52.00 | 49.01 | 50.97 | 87,522 | +1.54(+3.12%) |
Nov 18, 2013 | 52.14 | 52.70 | 49.00 | 49.43 | 0 | -1.10(-2.18%) |
Nov 15, 2013 | 48.99 | 51.45 | 48.00 | 50.53 | 0 | +1.44(+2.93%) |
Nov 14, 2013 | 51.99 | 52.23 | 48.09 | 49.09 | 0 | -3.13(-5.99%) |
Nov 12, 2013 | 52.33 | 53.34 | 51.34 | 52.22 | 0 | -0.13(-0.25%) |
Nov 11, 2013 | 49.03 | 53.45 | 48.02 | 52.35 | 0 | +3.38(+6.90%) |
Nov 08, 2013 | 48.67 | 50.63 | 46.81 | 48.97 | 0 | +0.40(+0.82%) |
Nov 07, 2013 | 50.15 | 51.95 | 47.80 | 48.57 | 150,184 | -1.37(-2.74%) |
Nov 06, 2013 | 52.50 | 53.39 | 49.09 | 49.94 | 0 | -1.99(-3.83%) |
Nov 05, 2013 | 51.91 | 52.46 | 51.25 | 51.93 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 53.73 | 53.73 | 51.72 | 52.00 | 69,744 | -1.39(-2.60%) |
Nov 01, 2013 | 54.26 | 55.47 | 52.51 | 53.39 | 0 | -0.85(-1.57%) |
Oct 31, 2013 | 54.35 | 55.13 | 52.52 | 54.24 | 0 | +0.07(+0.13%) |
Oct 30, 2013 | 56.63 | 57.51 | 53.62 | 54.17 | 107,459 | -2.74(-4.81%) |
Oct 29, 2013 | 55.31 | 58.51 | 55.28 | 56.91 | 0 | -0.65(-1.13%) |
Oct 28, 2013 | 58.72 | 59.10 | 57.13 | 57.56 | 0 | -1.36(-2.31%) |
Oct 25, 2013 | 60.53 | 60.53 | 58.14 | 58.92 | 0 | -0.71(-1.19%) |
Oct 24, 2013 | 55.68 | 61.01 | 55.18 | 59.63 | 222,779 | +4.67(+8.50%) |
Oct 23, 2013 | 52.09 | 55.59 | 50.11 | 54.96 | 0 | +2.19(+4.15%) |
Oct 22, 2013 | 53.94 | 54.51 | 52.08 | 52.77 | 214,304 | -0.79(-1.47%) |
Oct 21, 2013 | 55.35 | 55.70 | 53.01 | 53.56 | 335,680 | -2.10(-3.77%) |
Oct 18, 2013 | 60.68 | 60.68 | 55.06 | 55.66 | 201,528 | -4.23(-7.06%) |
Oct 17, 2013 | 59.74 | 60.99 | 59.02 | 59.89 | 117,242 | -0.25(-0.42%) |
Oct 16, 2013 | 60.77 | 62.15 | 59.06 | 60.14 | 309,565 | -0.41(-0.68%) |
Oct 15, 2013 | 60.00 | 60.99 | 58.49 | 60.55 | 190,855 | +0.51(+0.85%) |
Oct 14, 2013 | 59.31 | 60.29 | 57.31 | 60.04 | 154,694 | +0.02(+0.03%) |
Oct 11, 2013 | 60.36 | 62.32 | 58.15 | 60.02 | 0 | -1.15(-1.88%) |
Oct 10, 2013 | 60.25 | 62.49 | 59.35 | 61.17 | 307,722 | +1.31(+2.19%) |
Oct 09, 2013 | 62.40 | 63.08 | 58.00 | 59.86 | 0 | -4.79(-7.41%) |
Oct 08, 2013 | 68.98 | 69.13 | 61.16 | 64.65 | 209,517 | -4.63(-6.68%) |
Oct 07, 2013 | 67.81 | 69.70 | 67.81 | 69.28 | 0 | +0.39(+0.57%) |
Oct 04, 2013 | 68.79 | 69.91 | 68.37 | 68.89 | 0 | -0.05(-0.07%) |
Oct 03, 2013 | 71.45 | 71.45 | 68.29 | 68.94 | 0 | -3.08(-4.28%) |
Oct 02, 2013 | 75.96 | 75.96 | 69.47 | 72.02 | 232,214 | -4.80(-6.25%) |
Oct 01, 2013 | 70.36 | 77.53 | 69.25 | 76.82 | 272,094 | +8.52(+12.47%) |
Sep 27, 2013 | 68.36 | 69.44 | 67.30 | 68.30 | 0 | -0.14(-0.20%) |
Sep 26, 2013 | 64.48 | 68.91 | 63.85 | 68.44 | 351,836 | +5.00(+7.88%) |
Sep 25, 2013 | 63.98 | 64.33 | 63.39 | 63.44 | 42,711 | -0.46(-0.72%) |
Sep 24, 2013 | 64.86 | 65.60 | 63.51 | 63.90 | 155,733 | -0.50(-0.78%) |
Sep 23, 2013 | 63.70 | 65.93 | 63.70 | 64.40 | 139,885 | +0.46(+0.72%) |
Sep 20, 2013 | 59.12 | 64.18 | 58.29 | 63.94 | 0 | +7.51(+13.31%) |
Sep 19, 2013 | 54.17 | 56.47 | 54.17 | 56.43 | 0 | +1.90(+3.48%) |
Sep 18, 2013 | 54.60 | 58.32 | 52.85 | 54.53 | 0 | +0.18(+0.33%) |
Sep 17, 2013 | 50.57 | 54.60 | 50.18 | 54.35 | 0 | +4.13(+8.22%) |
Sep 16, 2013 | 49.40 | 50.67 | 49.18 | 50.22 | 0 | +0.88(+1.78%) |
Sep 13, 2013 | 49.84 | 50.00 | 47.92 | 49.34 | 0 | -0.12(-0.24%) |
Sep 12, 2013 | 49.97 | 50.15 | 49.33 | 49.46 | 0 | -0.62(-1.24%) |
Sep 11, 2013 | 50.10 | 50.60 | 49.27 | 50.08 | 0 | -0.48(-0.95%) |
Sep 10, 2013 | 49.65 | 50.98 | 49.30 | 50.56 | 127,613 | +0.65(+1.30%) |
Sep 09, 2013 | 48.07 | 50.00 | 48.07 | 49.91 | 0 | +1.77(+3.68%) |
Sep 06, 2013 | 47.09 | 48.59 | 45.55 | 48.14 | 0 | +1.31(+2.80%) |
Sep 05, 2013 | 47.55 | 47.65 | 45.96 | 46.83 | 0 | -0.55(-1.16%) |
Sep 04, 2013 | 47.00 | 47.88 | 46.20 | 47.38 | 0 | +0.60(+1.28%) |