Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.68 | 69.67 | 69.67 | 69.67 | 368,300 | +1.21(+1.77%) |
Aug 28, 2014 | 67.69 | 69.30 | 67.01 | 68.46 | 535,954 | +0.40(+0.59%) |
Aug 27, 2014 | 69.52 | 69.92 | 67.82 | 68.06 | 460,283 | -1.46(-2.10%) |
Aug 26, 2014 | 68.34 | 69.88 | 68.34 | 69.52 | 378,292 | +1.87(+2.76%) |
Aug 25, 2014 | 66.06 | 68.10 | 66.06 | 67.65 | 455,586 | +2.30(+3.52%) |
Aug 22, 2014 | 65.10 | 65.66 | 64.19 | 65.35 | 395,073 | -0.01(-0.02%) |
Aug 21, 2014 | 67.44 | 67.44 | 64.61 | 65.36 | 653,746 | -1.97(-2.93%) |
Aug 20, 2014 | 68.00 | 68.50 | 66.68 | 67.33 | 487,580 | -0.72(-1.06%) |
Aug 19, 2014 | 67.68 | 68.50 | 66.50 | 68.05 | 392,567 | +0.83(+1.23%) |
Aug 18, 2014 | 68.98 | 69.80 | 65.90 | 67.22 | 608,243 | -0.04(-0.06%) |
Aug 15, 2014 | 67.54 | 67.75 | 65.79 | 67.26 | 564,097 | +0.29(+0.43%) |
Aug 14, 2014 | 65.63 | 66.98 | 65.33 | 66.97 | 563,342 | +1.63(+2.49%) |
Aug 13, 2014 | 62.09 | 65.88 | 61.64 | 65.34 | 845,048 | +3.93(+6.40%) |
Aug 12, 2014 | 61.40 | 62.31 | 60.40 | 61.41 | 749,054 | +0.11(+0.18%) |
Aug 11, 2014 | 58.52 | 61.47 | 57.26 | 61.30 | 856,396 | +3.15(+5.42%) |
Aug 08, 2014 | 54.45 | 58.24 | 53.54 | 58.15 | 617,302 | +2.04(+3.64%) |
Aug 07, 2014 | 57.73 | 58.24 | 55.66 | 56.11 | 521,285 | -1.17(-2.04%) |
Aug 06, 2014 | 55.56 | 57.59 | 54.11 | 57.28 | 325,788 | +1.00(+1.78%) |
Aug 05, 2014 | 55.22 | 57.81 | 54.51 | 56.28 | 399,284 | +0.33(+0.59%) |
Aug 04, 2014 | 53.95 | 56.04 | 53.29 | 55.95 | 474,318 | +2.24(+4.17%) |
Aug 01, 2014 | 54.16 | 55.13 | 52.35 | 53.71 | 680,149 | -0.41(-0.75%) |
Jul 31, 2014 | 54.77 | 55.23 | 52.43 | 54.12 | 779,745 | -1.42(-2.56%) |
Jul 30, 2014 | 56.07 | 57.12 | 54.82 | 55.54 | 391,697 | +0.21(+0.38%) |
Jul 29, 2014 | 53.82 | 55.59 | 53.04 | 55.33 | 538,758 | +2.02(+3.79%) |
Jul 28, 2014 | 54.90 | 55.48 | 53.30 | 53.31 | 472,517 | -1.52(-2.77%) |
Jul 25, 2014 | 55.25 | 55.68 | 53.98 | 54.83 | 274,598 | -0.93(-1.67%) |
Jul 24, 2014 | 55.92 | 56.93 | 54.78 | 55.76 | 399,755 | -0.10(-0.18%) |
Jul 23, 2014 | 55.83 | 57.14 | 55.01 | 55.86 | 359,153 | +0.60(+1.09%) |
Jul 22, 2014 | 54.72 | 56.11 | 54.16 | 55.26 | 456,377 | +1.15(+2.13%) |
Jul 21, 2014 | 53.34 | 54.41 | 52.28 | 54.11 | 436,623 | +0.29(+0.54%) |
Jul 18, 2014 | 52.35 | 54.54 | 52.00 | 53.82 | 493,493 | +1.80(+3.46%) |
Jul 17, 2014 | 53.07 | 53.70 | 51.93 | 52.02 | 901,852 | -1.75(-3.25%) |
Jul 16, 2014 | 53.56 | 54.22 | 52.76 | 53.77 | 613,644 | +0.51(+0.96%) |
Jul 15, 2014 | 56.04 | 56.96 | 53.26 | 53.26 | 695,173 | -3.16(-5.60%) |
Jul 14, 2014 | 57.76 | 58.01 | 56.25 | 56.42 | 416,263 | -0.94(-1.64%) |
Jul 11, 2014 | 57.65 | 58.20 | 57.05 | 57.36 | 286,989 | -0.49(-0.85%) |
Jul 10, 2014 | 55.91 | 58.68 | 55.75 | 57.85 | 428,232 | -0.68(-1.16%) |
Jul 09, 2014 | 57.31 | 58.83 | 56.34 | 58.53 | 588,767 | +1.36(+2.38%) |
Jul 08, 2014 | 60.97 | 61.36 | 57.06 | 57.17 | 1,048,448 | -4.30(-7.00%) |
Jul 07, 2014 | 64.94 | 65.44 | 61.31 | 61.47 | 617,750 | -4.25(-6.47%) |
Jul 03, 2014 | 65.18 | 65.72 | 65.72 | 65.72 | 190,800 | +0.80(+1.24%) |
Jul 02, 2014 | 66.70 | 66.98 | 64.69 | 64.92 | 532,900 | -1.91(-2.86%) |
Jul 01, 2014 | 63.18 | 67.08 | 63.18 | 66.83 | 715,977 | +3.66(+5.79%) |
Jun 30, 2014 | 62.66 | 65.68 | 62.60 | 63.17 | 773,542 | +0.94(+1.51%) |
Jun 27, 2014 | 64.00 | 64.00 | 60.74 | 62.23 | 7,463,091 | -1.96(-3.05%) |
Jun 26, 2014 | 67.02 | 67.49 | 64.08 | 64.19 | 825,106 | -2.49(-3.73%) |
Jun 25, 2014 | 65.65 | 67.07 | 65.08 | 66.68 | 599,305 | +0.41(+0.62%) |
Jun 24, 2014 | 66.74 | 69.09 | 66.01 | 66.27 | 563,289 | -0.76(-1.13%) |
Jun 23, 2014 | 70.14 | 70.82 | 66.78 | 67.03 | 723,474 | -2.98(-4.26%) |
Jun 20, 2014 | 70.80 | 70.89 | 68.66 | 70.01 | 1,515,520 | -0.19(-0.27%) |
Jun 19, 2014 | 71.27 | 71.34 | 69.16 | 70.20 | 415,554 | -0.56(-0.79%) |
Jun 18, 2014 | 69.83 | 71.31 | 68.84 | 70.76 | 532,686 | +0.96(+1.38%) |
Jun 17, 2014 | 68.99 | 70.47 | 68.41 | 69.80 | 573,642 | +0.47(+0.68%) |
Jun 16, 2014 | 69.00 | 71.40 | 67.99 | 69.33 | 690,194 | +1.60(+2.36%) |
Jun 13, 2014 | 67.82 | 68.40 | 66.08 | 67.73 | 461,891 | -0.01(-0.01%) |
Jun 12, 2014 | 68.42 | 68.80 | 66.56 | 67.74 | 615,680 | +0.03(+0.04%) |
Jun 11, 2014 | 65.10 | 69.54 | 65.10 | 67.71 | 864,817 | +1.56(+2.36%) |
Jun 10, 2014 | 65.53 | 67.07 | 64.16 | 66.15 | 651,344 | +4.81(+7.84%) |
Jun 06, 2014 | 59.83 | 61.38 | 58.64 | 61.34 | 652,313 | +2.09(+3.53%) |
Jun 05, 2014 | 56.66 | 60.68 | 56.27 | 59.25 | 1,011,167 | +2.88(+5.11%) |
Jun 04, 2014 | 56.00 | 57.07 | 55.22 | 56.37 | 543,988 | -0.09(-0.16%) |
Jun 03, 2014 | 57.40 | 58.67 | 54.48 | 56.46 | 791,977 | -1.49(-2.57%) |
Jun 02, 2014 | 59.61 | 60.45 | 56.62 | 57.95 | 598,219 | -1.34(-2.26%) |
May 30, 2014 | 61.57 | 61.89 | 58.63 | 59.29 | 735,307 | -2.10(-3.42%) |
May 29, 2014 | 62.63 | 63.81 | 60.85 | 61.39 | 695,950 | -0.57(-0.92%) |
May 28, 2014 | 63.13 | 65.31 | 61.12 | 61.96 | 766,873 | -1.32(-2.09%) |
May 27, 2014 | 59.11 | 63.67 | 58.40 | 63.28 | 1,267,748 | +4.53(+7.71%) |
May 23, 2014 | 55.77 | 58.75 | 58.75 | 58.75 | 1,011,400 | +3.09(+5.55%) |
May 22, 2014 | 53.07 | 56.99 | 53.03 | 55.66 | 564,707 | +2.49(+4.68%) |
May 21, 2014 | 54.94 | 56.69 | 52.40 | 53.17 | 1,066,330 | -1.62(-2.96%) |
May 20, 2014 | 58.37 | 58.37 | 54.20 | 54.79 | 1,116,804 | -3.47(-5.96%) |
May 19, 2014 | 56.85 | 58.49 | 56.43 | 58.26 | 861,427 | +0.96(+1.68%) |
May 16, 2014 | 57.04 | 57.55 | 55.76 | 57.30 | 1,329,485 | +0.36(+0.63%) |
May 15, 2014 | 56.23 | 57.18 | 55.50 | 56.94 | 1,067,298 | +0.24(+0.42%) |
May 14, 2014 | 57.50 | 58.72 | 56.02 | 56.70 | 781,051 | -1.22(-2.11%) |
May 13, 2014 | 57.48 | 59.66 | 56.71 | 57.92 | 1,682,379 | +0.41(+0.71%) |
May 12, 2014 | 57.30 | 57.74 | 54.46 | 57.51 | 1,322,000 | +3.18(+5.85%) |
May 09, 2014 | 47.68 | 54.57 | 47.42 | 54.33 | 833,277 | +4.07(+8.10%) |
May 08, 2014 | 51.09 | 52.98 | 50.02 | 50.26 | 798,483 | -1.35(-2.62%) |
May 07, 2014 | 51.66 | 52.20 | 49.53 | 51.61 | 935,562 | -0.66(-1.26%) |
May 06, 2014 | 53.80 | 54.23 | 51.69 | 52.27 | 1,066,460 | -2.07(-3.81%) |
May 05, 2014 | 53.37 | 54.79 | 52.34 | 54.34 | 565,984 | +0.13(+0.24%) |
May 02, 2014 | 54.32 | 55.59 | 53.57 | 54.21 | 1,383,339 | -0.22(-0.40%) |
May 01, 2014 | 49.50 | 54.48 | 48.74 | 54.43 | 1,215,974 | +4.90(+9.89%) |
Apr 30, 2014 | 50.38 | 51.22 | 48.76 | 49.53 | 801,622 | -1.42(-2.79%) |
Apr 29, 2014 | 48.89 | 51.62 | 48.36 | 50.95 | 811,546 | +2.08(+4.26%) |
Apr 28, 2014 | 49.63 | 51.74 | 47.03 | 48.87 | 1,116,599 | -0.47(-0.95%) |
Apr 25, 2014 | 52.31 | 52.98 | 49.25 | 49.34 | 849,081 | -3.44(-6.52%) |
Apr 24, 2014 | 54.88 | 55.00 | 50.02 | 52.78 | 999,721 | -1.54(-2.84%) |
Apr 23, 2014 | 57.91 | 58.02 | 54.02 | 54.32 | 1,056,470 | -4.02(-6.89%) |
Apr 22, 2014 | 55.65 | 59.10 | 55.50 | 58.34 | 900,515 | +2.61(+4.68%) |
Apr 21, 2014 | 54.00 | 55.82 | 53.29 | 55.73 | 375,852 | +1.87(+3.47%) |
Apr 17, 2014 | 54.11 | 53.86 | 53.86 | 53.86 | 722,600 | -0.75(-1.37%) |
Apr 16, 2014 | 54.00 | 55.66 | 53.10 | 54.61 | 822,615 | +1.39(+2.61%) |
Apr 15, 2014 | 53.70 | 55.38 | 49.93 | 53.22 | 1,118,267 | -0.32(-0.60%) |
Apr 14, 2014 | 55.67 | 57.56 | 52.02 | 53.54 | 1,240,944 | -1.53(-2.78%) |
Apr 11, 2014 | 57.13 | 60.07 | 54.92 | 55.07 | 1,506,307 | -2.85(-4.92%) |
Apr 10, 2014 | 64.37 | 65.54 | 56.80 | 57.92 | 1,113,553 | -7.98(-12.11%) |
Apr 09, 2014 | 63.01 | 66.50 | 62.77 | 65.90 | 994,136 | +3.43(+5.49%) |
Apr 08, 2014 | 62.97 | 65.13 | 61.32 | 62.47 | 869,005 | -0.08(-0.13%) |
Apr 07, 2014 | 60.07 | 63.30 | 58.26 | 62.55 | 796,727 | +2.32(+3.85%) |
Apr 04, 2014 | 63.39 | 64.30 | 59.00 | 60.23 | 1,317,816 | -1.47(-2.38%) |
Apr 03, 2014 | 65.84 | 66.19 | 60.75 | 61.70 | 951,696 | -3.92(-5.97%) |
Apr 02, 2014 | 67.94 | 68.30 | 64.09 | 65.62 | 628,406 | -1.81(-2.68%) |
Apr 01, 2014 | 66.80 | 68.96 | 65.56 | 67.43 | 718,080 | +0.29(+0.43%) |
Mar 31, 2014 | 61.75 | 67.86 | 61.75 | 67.14 | 1,159,815 | +5.40(+8.75%) |
Mar 28, 2014 | 65.49 | 66.45 | 60.28 | 61.74 | 1,562,746 | -3.39(-5.20%) |
Mar 27, 2014 | 63.83 | 65.48 | 61.11 | 65.13 | 844,951 | +1.16(+1.81%) |
Mar 26, 2014 | 68.16 | 68.62 | 63.76 | 63.97 | 712,084 | -2.91(-4.35%) |
Mar 25, 2014 | 66.51 | 69.26 | 65.04 | 66.88 | 758,356 | +0.79(+1.20%) |
Mar 24, 2014 | 70.24 | 70.84 | 62.00 | 66.09 | 1,142,689 | -3.90(-5.57%) |
Mar 21, 2014 | 73.44 | 73.44 | 68.02 | 69.99 | 1,749,721 | -3.29(-4.49%) |
Mar 20, 2014 | 73.57 | 73.93 | 71.36 | 73.28 | 408,132 | -0.76(-1.03%) |
Mar 19, 2014 | 75.01 | 75.01 | 72.18 | 74.04 | 382,477 | -0.73(-0.98%) |
Mar 18, 2014 | 73.07 | 75.22 | 72.01 | 74.77 | 684,278 | +2.02(+2.78%) |
Mar 17, 2014 | 71.94 | 74.74 | 71.64 | 72.75 | 567,923 | +1.56(+2.19%) |
Mar 14, 2014 | 71.44 | 72.67 | 70.25 | 71.19 | 283,320 | -0.79(-1.10%) |
Mar 13, 2014 | 74.23 | 75.19 | 70.24 | 71.98 | 601,808 | -2.16(-2.91%) |
Mar 12, 2014 | 72.10 | 75.68 | 71.83 | 74.14 | 550,603 | +1.59(+2.19%) |
Mar 11, 2014 | 73.01 | 75.30 | 71.99 | 72.55 | 740,897 | -0.24(-0.33%) |
Mar 10, 2014 | 72.58 | 73.10 | 70.25 | 72.79 | 634,170 | -0.33(-0.45%) |
Mar 07, 2014 | 76.22 | 77.00 | 70.76 | 73.12 | 1,184,350 | -2.08(-2.77%) |
Mar 06, 2014 | 80.00 | 80.94 | 75.01 | 75.20 | 803,380 | -5.00(-6.23%) |
Mar 05, 2014 | 81.36 | 81.60 | 79.67 | 80.20 | 483,488 | -1.11(-1.37%) |
Mar 04, 2014 | 80.72 | 83.69 | 80.50 | 81.31 | 750,714 | +1.41(+1.76%) |
Mar 03, 2014 | 80.11 | 81.70 | 78.57 | 79.90 | 442,520 | -1.34(-1.65%) |
Feb 28, 2014 | 86.94 | 87.63 | 78.50 | 81.24 | 966,438 | -5.79(-6.65%) |
Feb 27, 2014 | 85.72 | 88.56 | 84.89 | 87.03 | 743,084 | +1.24(+1.45%) |
Feb 26, 2014 | 86.00 | 86.91 | 84.78 | 85.79 | 599,068 | -0.34(-0.39%) |
Feb 25, 2014 | 87.95 | 88.54 | 85.31 | 86.13 | 542,548 | -1.55(-1.77%) |
Feb 24, 2014 | 91.96 | 92.40 | 86.63 | 87.68 | 838,458 | -2.96(-3.27%) |
Feb 21, 2014 | 85.00 | 90.70 | 84.72 | 90.64 | 1,155,892 | +5.94(+7.01%) |
Feb 20, 2014 | 79.20 | 85.54 | 78.97 | 84.70 | 987,562 | +5.56(+7.03%) |
Feb 19, 2014 | 81.14 | 81.65 | 78.06 | 79.14 | 604,488 | -2.09(-2.57%) |
Feb 18, 2014 | 79.15 | 81.84 | 79.15 | 81.23 | 602,873 | +2.51(+3.19%) |
Feb 14, 2014 | 81.46 | 78.72 | 78.72 | 78.72 | 764,200 | -2.84(-3.48%) |
Feb 13, 2014 | 79.08 | 81.81 | 79.08 | 81.56 | 377,113 | +1.12(+1.39%) |
Feb 12, 2014 | 79.13 | 81.00 | 79.05 | 80.44 | 469,967 | +0.52(+0.65%) |
Feb 11, 2014 | 80.96 | 82.48 | 78.44 | 79.92 | 490,355 | -0.79(-0.98%) |
Feb 10, 2014 | 79.27 | 80.96 | 77.80 | 80.71 | 520,603 | +1.69(+2.14%) |
Feb 07, 2014 | 74.96 | 79.83 | 74.95 | 79.02 | 681,775 | +3.30(+4.36%) |
Feb 06, 2014 | 75.73 | 77.06 | 74.53 | 75.72 | 500,891 | +0.38(+0.50%) |
Feb 05, 2014 | 77.24 | 79.10 | 73.01 | 75.34 | 737,126 | -2.48(-3.19%) |
Feb 04, 2014 | 79.37 | 80.83 | 77.45 | 77.82 | 536,194 | -0.86(-1.09%) |
Feb 03, 2014 | 83.67 | 85.44 | 76.77 | 78.68 | 612,079 | -4.98(-5.95%) |
Jan 31, 2014 | 84.01 | 86.86 | 82.22 | 83.66 | 461,655 | -2.24(-2.61%) |
Jan 30, 2014 | 84.56 | 86.73 | 84.14 | 85.90 | 401,573 | +2.53(+3.03%) |
Jan 29, 2014 | 83.69 | 85.44 | 81.80 | 83.37 | 413,814 | -1.16(-1.37%) |
Jan 28, 2014 | 81.00 | 85.79 | 81.00 | 84.53 | 754,521 | +3.48(+4.29%) |
Jan 27, 2014 | 83.46 | 84.00 | 78.50 | 81.05 | 871,914 | -2.55(-3.05%) |
Jan 24, 2014 | 88.94 | 88.94 | 83.40 | 83.60 | 829,143 | -5.89(-6.58%) |
Jan 23, 2014 | 91.43 | 92.17 | 89.14 | 89.49 | 539,865 | -2.64(-2.87%) |
Jan 22, 2014 | 90.87 | 93.00 | 89.14 | 92.13 | 678,757 | +1.20(+1.32%) |
Jan 21, 2014 | 90.23 | 90.97 | 87.02 | 90.93 | 602,803 | +3.57(+4.09%) |
Jan 17, 2014 | 88.00 | 87.36 | 87.36 | 87.36 | 457,900 | -0.87(-0.99%) |
Jan 16, 2014 | 84.42 | 88.41 | 83.01 | 88.23 | 560,434 | +3.62(+4.28%) |
Jan 15, 2014 | 89.76 | 89.76 | 82.91 | 84.61 | 865,973 | -5.15(-5.74%) |
Jan 14, 2014 | 91.80 | 93.50 | 85.00 | 89.76 | 1,436,446 | -3.52(-3.77%) |
Jan 13, 2014 | 85.36 | 112.57 | 84.76 | 93.28 | 5,343,667 | +27.07(+40.89%) |
Jan 10, 2014 | 64.80 | 66.34 | 63.00 | 66.21 | 344,193 | +1.38(+2.13%) |
Jan 09, 2014 | 64.26 | 65.95 | 63.91 | 64.83 | 314,605 | +1.15(+1.81%) |
Jan 08, 2014 | 62.08 | 63.81 | 61.30 | 63.68 | 261,896 | +1.37(+2.20%) |
Jan 07, 2014 | 61.48 | 62.55 | 60.24 | 62.31 | 417,538 | +1.24(+2.03%) |
Jan 06, 2014 | 63.16 | 63.57 | 60.61 | 61.07 | 419,632 | -2.07(-3.28%) |
Jan 03, 2014 | 64.10 | 64.49 | 62.44 | 63.14 | 340,279 | -0.72(-1.13%) |
Jan 02, 2014 | 64.25 | 64.25 | 62.51 | 63.86 | 265,187 | -0.44(-0.68%) |
Dec 31, 2013 | 64.34 | 64.30 | 64.30 | 64.30 | 460,600 | -0.21(-0.33%) |
Dec 30, 2013 | 64.98 | 65.15 | 63.88 | 64.51 | 433,665 | -0.65(-1.00%) |
Dec 27, 2013 | 67.13 | 67.45 | 64.69 | 65.16 | 232,792 | -1.75(-2.62%) |
Dec 26, 2013 | 66.52 | 67.87 | 65.96 | 66.91 | 363,841 | +0.71(+1.07%) |
Dec 24, 2013 | 65.73 | 66.45 | 64.93 | 66.20 | 159,732 | +0.47(+0.72%) |
Dec 23, 2013 | 67.15 | 67.97 | 64.75 | 65.73 | 673,461 | -0.71(-1.07%) |
Dec 20, 2013 | 62.39 | 67.45 | 62.39 | 66.44 | 1,190,358 | +4.44(+7.16%) |
Dec 19, 2013 | 63.01 | 63.87 | 61.59 | 62.00 | 535,188 | -1.00(-1.59%) |
Dec 18, 2013 | 61.15 | 63.55 | 60.59 | 63.00 | 594,285 | +1.94(+3.18%) |
Dec 17, 2013 | 60.85 | 62.00 | 59.88 | 61.06 | 645,247 | +0.14(+0.23%) |
Dec 16, 2013 | 59.69 | 61.38 | 59.46 | 60.92 | 398,942 | +1.50(+2.52%) |
Dec 13, 2013 | 60.20 | 60.59 | 58.79 | 59.42 | 518,103 | -0.37(-0.62%) |
Dec 12, 2013 | 57.46 | 60.60 | 57.46 | 59.79 | 606,165 | +2.66(+4.66%) |
Dec 11, 2013 | 60.00 | 60.00 | 56.65 | 57.13 | 841,834 | -2.90(-4.83%) |
Dec 10, 2013 | 61.19 | 61.19 | 58.39 | 60.03 | 667,832 | -1.23(-2.01%) |
Dec 09, 2013 | 63.25 | 63.88 | 60.32 | 61.26 | 475,061 | -1.72(-2.73%) |
Dec 06, 2013 | 63.86 | 63.88 | 61.82 | 62.98 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 61.95 | 63.80 | 61.43 | 62.98 | 0 | +1.32(+2.14%) |
Dec 04, 2013 | 60.56 | 62.00 | 60.50 | 61.66 | 0 | +0.56(+0.92%) |
Dec 03, 2013 | 61.87 | 62.35 | 59.88 | 61.10 | 0 | -0.83(-1.34%) |
Dec 02, 2013 | 61.25 | 62.51 | 60.86 | 61.93 | 419,729 | +0.73(+1.19%) |
Nov 29, 2013 | 61.99 | 61.99 | 60.86 | 61.20 | 0 | -0.26(-0.42%) |
Nov 27, 2013 | 61.31 | 61.72 | 60.09 | 61.46 | 0 | +0.44(+0.72%) |
Nov 26, 2013 | 60.00 | 62.23 | 59.84 | 61.02 | 0 | +1.05(+1.75%) |
Nov 25, 2013 | 58.50 | 61.62 | 58.19 | 59.97 | 963,270 | +1.64(+2.81%) |
Nov 22, 2013 | 56.85 | 58.64 | 56.79 | 58.33 | 0 | +2.05(+3.65%) |
Nov 21, 2013 | 53.88 | 56.37 | 53.60 | 56.28 | 421,895 | +2.72(+5.07%) |
Nov 20, 2013 | 53.46 | 54.49 | 52.48 | 53.56 | 0 | +0.25(+0.47%) |
Nov 19, 2013 | 53.14 | 53.83 | 52.27 | 53.31 | 533,236 | +0.26(+0.49%) |
Nov 18, 2013 | 54.21 | 54.44 | 52.15 | 53.05 | 0 | -0.90(-1.67%) |
Nov 15, 2013 | 51.08 | 54.07 | 50.75 | 53.95 | 0 | +3.16(+6.22%) |
Nov 14, 2013 | 52.92 | 52.97 | 48.16 | 50.79 | 1,227,158 | -3.40(-6.27%) |
Nov 12, 2013 | 55.05 | 55.25 | 53.84 | 54.19 | 0 | -0.79(-1.44%) |
Nov 11, 2013 | 54.09 | 55.01 | 52.68 | 54.98 | 0 | +2.00(+3.78%) |
Nov 08, 2013 | 50.99 | 54.12 | 50.99 | 52.98 | 0 | +2.06(+4.05%) |
Nov 07, 2013 | 54.93 | 54.99 | 49.02 | 50.92 | 2,272,177 | -4.05(-7.37%) |
Nov 06, 2013 | 57.96 | 58.16 | 54.23 | 54.97 | 1,264,769 | -2.35(-4.10%) |
Nov 05, 2013 | 55.44 | 58.12 | 54.58 | 57.32 | 715,271 | +1.19(+2.12%) |
Nov 04, 2013 | 57.44 | 58.48 | 56.00 | 56.13 | 533,171 | -0.93(-1.63%) |
Nov 01, 2013 | 57.51 | 57.89 | 55.66 | 57.06 | 0 | -0.55(-0.95%) |
Oct 31, 2013 | 58.46 | 59.18 | 55.83 | 57.61 | 836,681 | -0.96(-1.64%) |
Oct 30, 2013 | 61.69 | 62.15 | 57.86 | 58.57 | 634,654 | -2.92(-4.75%) |
Oct 29, 2013 | 59.81 | 61.53 | 59.15 | 61.49 | 0 | +1.79(+3.00%) |
Oct 28, 2013 | 60.97 | 61.23 | 58.56 | 59.70 | 0 | -1.04(-1.71%) |
Oct 25, 2013 | 61.02 | 61.50 | 60.06 | 60.74 | 0 | +0.01(+0.02%) |
Oct 24, 2013 | 60.07 | 61.68 | 59.70 | 60.73 | 594,318 | +0.96(+1.61%) |
Oct 23, 2013 | 58.96 | 59.93 | 58.58 | 59.77 | 864,503 | +0.29(+0.49%) |
Oct 22, 2013 | 59.70 | 61.09 | 57.73 | 59.48 | 958,691 | +0.17(+0.29%) |
Oct 21, 2013 | 58.00 | 59.77 | 58.00 | 59.31 | 812,358 | -0.44(-0.74%) |
Oct 18, 2013 | 61.01 | 61.30 | 58.31 | 59.75 | 1,020,907 | -0.49(-0.81%) |
Oct 17, 2013 | 61.81 | 62.10 | 59.70 | 60.24 | 1,372,700 | -1.83(-2.95%) |
Oct 16, 2013 | 59.90 | 62.25 | 59.30 | 62.07 | 1,017,771 | +2.81(+4.74%) |
Oct 15, 2013 | 59.14 | 59.94 | 58.69 | 59.26 | 680,099 | -0.17(-0.29%) |
Oct 14, 2013 | 58.10 | 59.71 | 57.51 | 59.43 | 843,968 | +0.23(+0.39%) |
Oct 11, 2013 | 59.02 | 59.83 | 56.41 | 59.20 | 0 | +0.20(+0.34%) |
Oct 10, 2013 | 54.56 | 59.48 | 54.14 | 59.00 | 1,037,983 | +5.65(+10.59%) |
Oct 09, 2013 | 57.09 | 57.15 | 52.57 | 53.35 | 2,049,570 | -3.65(-6.40%) |
Oct 08, 2013 | 60.91 | 61.38 | 56.72 | 57.00 | 1,329,728 | -4.03(-6.60%) |
Oct 07, 2013 | 63.97 | 64.33 | 60.86 | 61.03 | 0 | -3.60(-5.57%) |
Oct 04, 2013 | 64.29 | 65.40 | 64.10 | 64.63 | 0 | +0.18(+0.28%) |
Oct 03, 2013 | 66.15 | 66.15 | 63.66 | 64.45 | 0 | -1.69(-2.56%) |
Oct 02, 2013 | 64.88 | 66.17 | 64.55 | 66.14 | 1,238,678 | +0.34(+0.52%) |
Oct 01, 2013 | 64.03 | 65.85 | 64.01 | 65.80 | 556,703 | +1.73(+2.70%) |
Sep 27, 2013 | 63.08 | 65.83 | 62.35 | 64.07 | 0 | +0.29(+0.45%) |
Sep 26, 2013 | 62.68 | 64.05 | 62.66 | 63.78 | 475,962 | +0.87(+1.38%) |
Sep 25, 2013 | 63.83 | 63.94 | 62.83 | 62.91 | 594,643 | -0.69(-1.08%) |
Sep 24, 2013 | 64.01 | 64.90 | 62.05 | 63.60 | 882,570 | +0.55(+0.87%) |
Sep 23, 2013 | 57.28 | 63.84 | 56.72 | 63.05 | 1,493,083 | +5.82(+10.18%) |
Sep 20, 2013 | 57.74 | 58.55 | 56.63 | 57.23 | 0 | -0.38(-0.67%) |
Sep 19, 2013 | 55.94 | 57.98 | 55.87 | 57.61 | 492,786 | +1.91(+3.43%) |
Sep 18, 2013 | 54.35 | 56.17 | 54.17 | 55.70 | 0 | +1.20(+2.20%) |
Sep 17, 2013 | 54.35 | 55.24 | 53.73 | 54.50 | 0 | -0.01(-0.02%) |
Sep 16, 2013 | 56.00 | 56.10 | 54.04 | 54.51 | 0 | -0.62(-1.12%) |
Sep 13, 2013 | 55.82 | 56.07 | 54.39 | 55.13 | 0 | -0.39(-0.70%) |
Sep 12, 2013 | 56.16 | 57.88 | 55.24 | 55.52 | 0 | -0.44(-0.79%) |
Sep 11, 2013 | 56.91 | 57.33 | 54.86 | 55.96 | 0 | -1.24(-2.17%) |
Sep 10, 2013 | 58.00 | 58.34 | 56.90 | 57.20 | 475,562 | -0.30(-0.52%) |
Sep 09, 2013 | 56.00 | 57.55 | 55.01 | 57.50 | 0 | +1.60(+2.86%) |
Sep 06, 2013 | 55.53 | 56.30 | 53.27 | 55.90 | 0 | +0.85(+1.54%) |
Sep 05, 2013 | 54.53 | 56.44 | 54.15 | 55.05 | 0 | +0.44(+0.81%) |
Sep 04, 2013 | 52.31 | 54.92 | 52.31 | 54.61 | 615,757 | +2.19(+4.18%) |