Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 24.31 | 24.91 | 24.06 | 24.13 | 208,906 | -0.13(-0.54%) |
Sep 29, 2014 | 23.59 | 24.27 | 23.48 | 24.26 | 182,243 | +0.25(+1.04%) |
Sep 26, 2014 | 24.37 | 24.43 | 23.83 | 24.01 | 142,630 | -0.32(-1.32%) |
Sep 25, 2014 | 24.64 | 24.83 | 24.08 | 24.33 | 97,884 | -0.46(-1.86%) |
Sep 24, 2014 | 24.82 | 24.91 | 24.24 | 24.79 | 268,840 | +0.09(+0.36%) |
Sep 23, 2014 | 25.25 | 25.91 | 24.64 | 24.70 | 133,821 | -0.66(-2.60%) |
Sep 22, 2014 | 25.81 | 26.13 | 25.36 | 25.36 | 162,788 | -0.59(-2.27%) |
Sep 19, 2014 | 26.99 | 27.37 | 25.20 | 25.95 | 491,131 | -0.92(-3.42%) |
Sep 18, 2014 | 26.57 | 27.11 | 26.56 | 26.87 | 97,583 | +0.42(+1.59%) |
Sep 17, 2014 | 26.35 | 26.70 | 25.85 | 26.45 | 129,477 | +0.15(+0.57%) |
Sep 16, 2014 | 25.82 | 26.38 | 25.00 | 26.30 | 155,917 | +0.43(+1.66%) |
Sep 15, 2014 | 26.46 | 26.59 | 25.71 | 25.87 | 157,439 | -0.56(-2.12%) |
Sep 12, 2014 | 26.61 | 26.68 | 26.26 | 26.43 | 130,319 | -0.16(-0.60%) |
Sep 11, 2014 | 26.57 | 26.83 | 26.17 | 26.59 | 68,869 | -0.24(-0.89%) |
Sep 10, 2014 | 26.47 | 26.91 | 26.10 | 26.83 | 286,035 | +0.44(+1.67%) |
Sep 09, 2014 | 26.29 | 26.52 | 25.93 | 26.39 | 252,926 | -0.03(-0.11%) |
Sep 08, 2014 | 26.97 | 27.11 | 26.37 | 26.42 | 133,700 | -0.65(-2.40%) |
Sep 05, 2014 | 25.95 | 27.11 | 25.94 | 27.07 | 217,498 | +1.07(+4.12%) |
Sep 04, 2014 | 26.28 | 26.54 | 25.93 | 26.00 | 176,359 | -0.21(-0.80%) |
Sep 03, 2014 | 26.53 | 26.76 | 26.16 | 26.21 | 389,301 | -0.44(-1.65%) |
Sep 02, 2014 | 24.64 | 26.77 | 24.64 | 26.65 | 411,697 | +2.11(+8.60%) |
Aug 29, 2014 | 23.73 | 24.54 | 24.54 | 24.54 | 308,300 | +0.88(+3.72%) |
Aug 28, 2014 | 23.21 | 23.91 | 23.01 | 23.66 | 188,332 | +0.27(+1.15%) |
Aug 27, 2014 | 23.73 | 23.73 | 23.22 | 23.39 | 283,721 | -0.23(-0.97%) |
Aug 26, 2014 | 23.50 | 23.77 | 23.39 | 23.62 | 173,843 | +0.17(+0.72%) |
Aug 25, 2014 | 23.62 | 23.83 | 23.24 | 23.45 | 181,173 | +0.04(+0.17%) |
Aug 22, 2014 | 23.34 | 23.51 | 22.98 | 23.41 | 270,036 | +0.06(+0.26%) |
Aug 21, 2014 | 23.29 | 23.42 | 22.41 | 23.35 | 353,246 | -0.03(-0.13%) |
Aug 20, 2014 | 22.87 | 23.39 | 22.64 | 23.38 | 249,629 | +0.44(+1.92%) |
Aug 19, 2014 | 22.92 | 23.15 | 22.71 | 22.94 | 203,786 | -0.02(-0.09%) |
Aug 18, 2014 | 23.09 | 23.36 | 22.25 | 22.96 | 220,803 | +0.16(+0.70%) |
Aug 15, 2014 | 22.84 | 23.05 | 22.44 | 22.80 | 204,066 | +0.09(+0.40%) |
Aug 14, 2014 | 22.86 | 23.08 | 22.37 | 22.71 | 232,266 | -0.10(-0.44%) |
Aug 13, 2014 | 22.97 | 23.09 | 22.62 | 22.81 | 400,904 | -0.01(-0.04%) |
Aug 12, 2014 | 22.93 | 23.58 | 22.60 | 22.82 | 261,717 | +0.05(+0.22%) |
Aug 11, 2014 | 22.29 | 23.24 | 22.16 | 22.77 | 344,461 | +0.48(+2.15%) |
Aug 08, 2014 | 21.62 | 22.29 | 21.38 | 22.29 | 531,841 | +0.77(+3.58%) |
Aug 07, 2014 | 21.31 | 21.60 | 21.00 | 21.52 | 288,937 | +0.23(+1.08%) |
Aug 06, 2014 | 21.47 | 22.03 | 21.25 | 21.29 | 531,667 | -0.31(-1.44%) |
Aug 05, 2014 | 21.01 | 21.81 | 20.86 | 21.60 | 418,663 | +0.37(+1.74%) |
Aug 04, 2014 | 20.39 | 21.38 | 20.11 | 21.23 | 988,575 | +0.98(+4.81%) |
Aug 01, 2014 | 20.71 | 20.81 | 18.70 | 20.25 | 2,165,308 | -0.45(-2.15%) |
Jul 31, 2014 | 22.12 | 23.50 | 20.64 | 20.70 | 4,425,310 | -10.95(-34.60%) |
Jul 30, 2014 | 31.43 | 31.92 | 31.11 | 31.65 | 376,400 | +0.12(+0.38%) |
Jul 29, 2014 | 31.00 | 31.79 | 30.91 | 31.53 | 347,019 | +0.73(+2.37%) |
Jul 28, 2014 | 30.98 | 31.21 | 30.25 | 30.80 | 130,518 | -0.25(-0.81%) |
Jul 25, 2014 | 31.06 | 31.44 | 30.80 | 31.05 | 249,160 | -0.23(-0.74%) |
Jul 24, 2014 | 31.32 | 32.00 | 31.03 | 31.28 | 256,970 | -0.05(-0.16%) |
Jul 23, 2014 | 31.39 | 33.99 | 31.23 | 31.33 | 264,298 | +0.05(+0.16%) |
Jul 22, 2014 | 31.64 | 31.76 | 31.21 | 31.28 | 139,997 | -0.11(-0.35%) |
Jul 21, 2014 | 31.23 | 32.08 | 31.16 | 31.39 | 278,813 | -0.10(-0.32%) |
Jul 18, 2014 | 31.03 | 31.97 | 30.23 | 31.49 | 546,172 | +0.37(+1.19%) |
Jul 17, 2014 | 32.31 | 32.75 | 30.93 | 31.12 | 488,870 | -1.53(-4.69%) |
Jul 16, 2014 | 33.91 | 34.17 | 32.51 | 32.65 | 266,778 | -1.02(-3.03%) |
Jul 15, 2014 | 34.77 | 35.26 | 33.51 | 33.67 | 209,956 | -1.00(-2.88%) |
Jul 14, 2014 | 35.78 | 36.09 | 34.48 | 34.67 | 290,758 | -0.71(-2.01%) |
Jul 11, 2014 | 35.60 | 35.77 | 35.21 | 35.38 | 107,851 | -0.36(-1.01%) |
Jul 10, 2014 | 34.92 | 36.07 | 34.75 | 35.74 | 227,261 | -0.11(-0.31%) |
Jul 09, 2014 | 35.87 | 36.83 | 35.23 | 35.85 | 401,272 | +0.24(+0.67%) |
Jul 08, 2014 | 36.88 | 37.48 | 35.32 | 35.61 | 525,367 | -1.42(-3.83%) |
Jul 07, 2014 | 37.46 | 37.87 | 36.75 | 37.03 | 261,189 | -0.67(-1.78%) |
Jul 03, 2014 | 37.69 | 37.70 | 37.70 | 37.70 | 183,500 | +0.32(+0.86%) |
Jul 02, 2014 | 38.50 | 38.95 | 37.15 | 37.38 | 219,667 | -1.17(-3.04%) |
Jul 01, 2014 | 38.14 | 38.86 | 37.71 | 38.55 | 227,353 | +0.58(+1.53%) |
Jun 30, 2014 | 37.76 | 38.37 | 37.52 | 37.97 | 236,400 | +0.14(+0.37%) |
Jun 27, 2014 | 37.47 | 37.89 | 37.47 | 37.83 | 304,993 | +0.28(+0.75%) |
Jun 26, 2014 | 37.08 | 38.07 | 36.97 | 37.55 | 286,772 | -0.06(-0.16%) |
Jun 25, 2014 | 36.10 | 37.75 | 36.10 | 37.61 | 324,793 | +1.14(+3.13%) |
Jun 24, 2014 | 37.04 | 37.78 | 36.37 | 36.47 | 346,693 | -0.83(-2.23%) |
Jun 23, 2014 | 37.53 | 37.75 | 37.24 | 37.30 | 282,001 | -0.18(-0.48%) |
Jun 20, 2014 | 37.37 | 38.25 | 37.31 | 37.48 | 528,792 | +0.09(+0.24%) |
Jun 19, 2014 | 37.82 | 37.82 | 37.15 | 37.39 | 202,288 | -0.13(-0.35%) |
Jun 18, 2014 | 37.13 | 38.06 | 36.88 | 37.52 | 315,556 | +0.41(+1.10%) |
Jun 17, 2014 | 36.26 | 37.57 | 35.97 | 37.11 | 339,234 | +0.39(+1.06%) |
Jun 16, 2014 | 36.15 | 37.36 | 35.95 | 36.72 | 309,584 | +0.53(+1.46%) |
Jun 13, 2014 | 35.38 | 36.83 | 34.79 | 36.19 | 449,369 | +1.00(+2.84%) |
Jun 12, 2014 | 35.02 | 36.05 | 34.57 | 35.19 | 288,002 | +0.09(+0.26%) |
Jun 11, 2014 | 33.83 | 35.61 | 33.76 | 35.10 | 543,392 | +1.19(+3.51%) |
Jun 10, 2014 | 36.69 | 37.49 | 33.02 | 33.91 | 1,708,769 | -4.32(-11.30%) |
Jun 06, 2014 | 36.37 | 39.06 | 35.73 | 38.23 | 477,781 | +2.01(+5.55%) |
Jun 05, 2014 | 36.92 | 37.34 | 35.97 | 36.22 | 416,325 | -0.66(-1.79%) |
Jun 04, 2014 | 36.03 | 38.00 | 35.96 | 36.88 | 141,992 | +0.75(+2.08%) |
Jun 03, 2014 | 35.74 | 36.59 | 34.88 | 36.13 | 303,339 | +0.14(+0.39%) |
Jun 02, 2014 | 36.87 | 36.98 | 35.53 | 35.99 | 173,590 | -0.83(-2.25%) |
May 30, 2014 | 36.99 | 37.08 | 36.35 | 36.82 | 186,227 | -0.26(-0.70%) |
May 29, 2014 | 37.19 | 37.66 | 36.15 | 37.08 | 236,664 | -0.02(-0.05%) |
May 28, 2014 | 36.75 | 37.64 | 36.65 | 37.10 | 191,746 | +0.08(+0.22%) |
May 27, 2014 | 36.08 | 37.07 | 35.89 | 37.02 | 237,623 | +1.40(+3.93%) |
May 23, 2014 | 34.55 | 35.62 | 35.62 | 35.62 | 229,000 | +1.88(+5.56%) |
May 22, 2014 | 33.59 | 34.40 | 33.45 | 33.74 | 196,037 | +0.39(+1.18%) |
May 21, 2014 | 33.67 | 33.91 | 32.54 | 33.35 | 362,444 | -0.17(-0.51%) |
May 20, 2014 | 34.00 | 34.76 | 33.14 | 33.52 | 275,234 | -0.32(-0.96%) |
May 19, 2014 | 33.90 | 34.10 | 33.43 | 33.84 | 186,504 | -0.20(-0.57%) |
May 16, 2014 | 33.69 | 34.09 | 32.73 | 34.04 | 333,847 | +0.55(+1.64%) |
May 15, 2014 | 33.52 | 33.87 | 32.45 | 33.49 | 275,572 | -0.27(-0.80%) |
May 14, 2014 | 35.40 | 35.46 | 33.59 | 33.76 | 202,098 | -1.63(-4.61%) |
May 13, 2014 | 36.52 | 36.93 | 35.00 | 35.39 | 241,156 | -1.18(-3.23%) |
May 12, 2014 | 34.70 | 36.98 | 34.70 | 36.57 | 360,172 | +2.21(+6.43%) |
May 09, 2014 | 33.80 | 34.62 | 32.65 | 34.36 | 317,321 | +0.45(+1.33%) |
May 08, 2014 | 35.41 | 36.22 | 33.84 | 33.91 | 342,993 | -1.64(-4.61%) |
May 07, 2014 | 34.98 | 37.44 | 34.24 | 35.55 | 304,865 | +0.71(+2.04%) |
May 06, 2014 | 35.30 | 37.01 | 34.80 | 34.84 | 442,693 | -2.12(-5.74%) |
May 05, 2014 | 36.34 | 37.64 | 35.42 | 36.96 | 406,039 | +0.22(+0.60%) |
May 02, 2014 | 37.67 | 39.48 | 34.72 | 36.74 | 1,581,640 | -5.12(-12.23%) |
May 01, 2014 | 41.79 | 43.56 | 41.24 | 41.86 | 338,704 | -0.03(-0.07%) |
Apr 30, 2014 | 41.22 | 42.17 | 39.82 | 41.89 | 320,397 | +0.43(+1.04%) |
Apr 29, 2014 | 41.42 | 42.05 | 40.66 | 41.46 | 259,794 | +0.11(+0.27%) |
Apr 28, 2014 | 43.78 | 44.77 | 40.44 | 41.35 | 535,845 | -2.47(-5.64%) |
Apr 25, 2014 | 42.47 | 44.29 | 41.51 | 43.82 | 400,980 | +1.32(+3.11%) |
Apr 24, 2014 | 45.18 | 45.49 | 41.72 | 42.50 | 670,843 | -2.71(-5.99%) |
Apr 23, 2014 | 45.99 | 46.38 | 44.15 | 45.21 | 222,432 | -1.07(-2.31%) |
Apr 22, 2014 | 44.92 | 48.14 | 44.92 | 46.28 | 237,296 | +1.52(+3.38%) |
Apr 21, 2014 | 45.89 | 46.34 | 44.27 | 44.77 | 156,383 | -1.19(-2.58%) |
Apr 17, 2014 | 44.40 | 45.95 | 45.95 | 45.95 | 172,100 | +1.64(+3.70%) |
Apr 16, 2014 | 44.63 | 45.48 | 43.62 | 44.31 | 191,643 | -0.12(-0.27%) |
Apr 15, 2014 | 45.60 | 46.49 | 42.86 | 44.43 | 194,079 | -1.16(-2.54%) |
Apr 14, 2014 | 45.68 | 46.43 | 45.05 | 45.59 | 131,314 | +0.29(+0.64%) |
Apr 11, 2014 | 45.54 | 46.29 | 44.46 | 45.30 | 183,788 | -0.76(-1.65%) |
Apr 10, 2014 | 48.61 | 48.97 | 44.59 | 46.06 | 303,899 | -2.45(-5.05%) |
Apr 09, 2014 | 48.95 | 49.57 | 48.08 | 48.51 | 169,227 | -0.49(-1.00%) |
Apr 08, 2014 | 48.64 | 49.67 | 47.84 | 49.00 | 237,654 | +0.05(+0.10%) |
Apr 07, 2014 | 50.38 | 51.33 | 48.30 | 48.95 | 266,253 | -1.86(-3.66%) |
Apr 04, 2014 | 52.86 | 52.86 | 49.30 | 50.81 | 306,928 | -1.56(-2.98%) |
Apr 03, 2014 | 52.93 | 54.09 | 52.04 | 52.37 | 185,568 | -0.35(-0.66%) |
Apr 02, 2014 | 53.27 | 53.27 | 51.73 | 52.72 | 168,652 | -0.29(-0.55%) |
Apr 01, 2014 | 51.68 | 54.32 | 51.19 | 53.01 | 275,761 | +2.21(+4.35%) |
Mar 31, 2014 | 49.15 | 51.19 | 49.00 | 50.80 | 281,124 | +2.02(+4.14%) |
Mar 28, 2014 | 48.80 | 49.68 | 48.14 | 48.78 | 304,249 | +0.07(+0.14%) |
Mar 27, 2014 | 48.92 | 50.11 | 47.52 | 48.71 | 237,859 | -0.04(-0.08%) |
Mar 26, 2014 | 50.74 | 51.04 | 47.62 | 48.75 | 208,566 | -1.72(-3.41%) |
Mar 25, 2014 | 51.85 | 52.21 | 50.02 | 50.47 | 179,757 | -1.01(-1.96%) |
Mar 24, 2014 | 53.80 | 54.48 | 50.36 | 51.48 | 256,679 | -2.02(-3.78%) |
Mar 21, 2014 | 53.32 | 53.89 | 53.02 | 53.50 | 248,345 | +0.25(+0.47%) |
Mar 20, 2014 | 53.37 | 53.84 | 52.89 | 53.25 | 144,059 | -0.17(-0.32%) |
Mar 19, 2014 | 53.55 | 53.73 | 52.35 | 53.42 | 176,146 | -0.31(-0.58%) |
Mar 18, 2014 | 53.48 | 54.32 | 52.99 | 53.73 | 187,066 | +0.54(+1.02%) |
Mar 17, 2014 | 53.35 | 53.87 | 52.69 | 53.19 | 192,789 | +0.34(+0.64%) |
Mar 14, 2014 | 52.28 | 53.62 | 52.00 | 52.85 | 165,251 | -0.42(-0.79%) |
Mar 13, 2014 | 54.13 | 54.24 | 52.57 | 53.27 | 364,641 | -0.83(-1.53%) |
Mar 12, 2014 | 53.72 | 54.30 | 52.69 | 54.10 | 154,307 | +0.10(+0.19%) |
Mar 11, 2014 | 54.38 | 54.82 | 53.42 | 54.00 | 202,751 | -0.14(-0.26%) |
Mar 10, 2014 | 53.30 | 54.28 | 52.97 | 54.14 | 221,840 | +0.45(+0.84%) |
Mar 07, 2014 | 53.47 | 54.91 | 53.16 | 53.69 | 308,096 | +0.29(+0.54%) |
Mar 06, 2014 | 52.25 | 53.83 | 52.01 | 53.40 | 306,434 | +1.09(+2.08%) |
Mar 05, 2014 | 53.07 | 53.27 | 50.70 | 52.31 | 317,836 | -1.03(-1.93%) |
Mar 04, 2014 | 49.15 | 54.75 | 48.51 | 53.34 | 662,538 | +4.81(+9.91%) |
Mar 03, 2014 | 47.45 | 49.37 | 46.60 | 48.53 | 288,172 | +0.53(+1.10%) |
Feb 28, 2014 | 46.41 | 48.26 | 46.35 | 48.00 | 315,562 | +1.66(+3.58%) |
Feb 27, 2014 | 45.87 | 46.38 | 45.55 | 46.34 | 243,663 | +0.38(+0.83%) |
Feb 26, 2014 | 47.45 | 47.48 | 45.59 | 45.96 | 274,905 | -1.33(-2.81%) |
Feb 25, 2014 | 46.54 | 47.87 | 46.50 | 47.29 | 286,767 | -0.86(-1.79%) |
Feb 24, 2014 | 49.03 | 49.53 | 48.02 | 48.15 | 329,621 | -1.00(-2.03%) |
Feb 21, 2014 | 50.99 | 53.50 | 48.51 | 49.15 | 1,176,171 | +0.20(+0.41%) |
Feb 20, 2014 | 53.60 | 53.98 | 48.87 | 48.95 | 890,639 | -4.79(-8.91%) |
Feb 19, 2014 | 49.75 | 54.19 | 49.10 | 53.74 | 744,781 | +4.27(+8.63%) |
Feb 18, 2014 | 49.16 | 50.13 | 48.60 | 49.47 | 418,279 | +1.50(+3.13%) |
Feb 14, 2014 | 48.56 | 47.97 | 47.97 | 47.97 | 448,700 | +1.55(+3.34%) |
Feb 13, 2014 | 44.64 | 46.80 | 44.64 | 46.42 | 429,112 | +1.13(+2.50%) |
Feb 12, 2014 | 44.51 | 46.17 | 43.86 | 45.29 | 419,578 | +0.55(+1.23%) |
Feb 11, 2014 | 46.71 | 47.44 | 42.91 | 44.74 | 1,250,872 | -1.87(-4.01%) |
Feb 10, 2014 | 49.23 | 49.63 | 46.08 | 46.61 | 665,032 | -3.05(-6.14%) |
Feb 07, 2014 | 48.55 | 50.87 | 47.99 | 49.66 | 329,929 | +1.11(+2.29%) |
Feb 06, 2014 | 48.90 | 49.73 | 48.37 | 48.55 | 345,961 | +0.01(+0.02%) |
Feb 05, 2014 | 49.19 | 49.49 | 48.00 | 48.54 | 387,430 | -1.01(-2.04%) |
Feb 04, 2014 | 50.04 | 50.04 | 47.31 | 49.55 | 582,432 | -0.44(-0.88%) |
Feb 03, 2014 | 53.83 | 54.38 | 49.75 | 49.99 | 484,549 | -3.44(-6.44%) |
Jan 31, 2014 | 52.16 | 53.70 | 50.56 | 53.43 | 394,447 | +0.23(+0.43%) |
Jan 30, 2014 | 53.78 | 54.82 | 52.21 | 53.20 | 474,170 | -0.14(-0.26%) |
Jan 29, 2014 | 55.75 | 56.22 | 53.31 | 53.34 | 354,852 | -3.06(-5.43%) |
Jan 28, 2014 | 55.95 | 56.85 | 55.85 | 56.40 | 275,883 | +0.54(+0.97%) |
Jan 27, 2014 | 57.57 | 58.08 | 55.04 | 55.86 | 377,052 | -2.67(-4.56%) |
Jan 24, 2014 | 59.68 | 60.16 | 57.90 | 58.53 | 330,876 | -1.67(-2.77%) |
Jan 23, 2014 | 61.33 | 61.89 | 59.10 | 60.20 | 274,894 | -1.15(-1.87%) |
Jan 22, 2014 | 62.24 | 62.63 | 61.28 | 61.35 | 193,552 | -0.62(-1.00%) |
Jan 21, 2014 | 62.25 | 62.25 | 60.40 | 61.97 | 286,002 | +0.31(+0.50%) |
Jan 17, 2014 | 62.65 | 61.66 | 61.66 | 61.66 | 266,400 | -0.69(-1.11%) |
Jan 16, 2014 | 61.34 | 63.16 | 61.08 | 62.35 | 609,710 | +0.71(+1.15%) |
Jan 15, 2014 | 59.44 | 61.87 | 59.08 | 61.64 | 400,356 | +2.20(+3.70%) |
Jan 14, 2014 | 57.61 | 59.79 | 57.32 | 59.44 | 360,298 | +2.34(+4.10%) |
Jan 13, 2014 | 56.92 | 57.19 | 55.78 | 57.10 | 481,783 | -0.20(-0.35%) |
Jan 10, 2014 | 57.91 | 58.00 | 54.75 | 57.30 | 690,510 | -0.17(-0.30%) |
Jan 09, 2014 | 49.20 | 59.77 | 48.95 | 57.47 | 1,266,708 | +9.85(+20.68%) |
Jan 08, 2014 | 46.24 | 47.87 | 45.82 | 47.62 | 353,511 | +1.38(+2.98%) |
Jan 07, 2014 | 45.02 | 46.55 | 44.54 | 46.24 | 338,506 | +0.98(+2.17%) |
Jan 06, 2014 | 48.85 | 48.88 | 45.19 | 45.26 | 591,716 | -3.35(-6.89%) |
Jan 03, 2014 | 47.64 | 49.00 | 47.00 | 48.61 | 331,068 | +1.02(+2.14%) |
Jan 02, 2014 | 46.50 | 47.86 | 46.03 | 47.59 | 285,603 | +1.10(+2.37%) |
Dec 31, 2013 | 46.11 | 46.49 | 46.49 | 46.49 | 375,000 | +0.61(+1.33%) |
Dec 30, 2013 | 46.12 | 46.92 | 45.65 | 45.88 | 234,341 | -0.13(-0.28%) |
Dec 27, 2013 | 46.52 | 47.00 | 45.73 | 46.01 | 365,776 | -0.32(-0.69%) |
Dec 26, 2013 | 45.51 | 47.00 | 45.16 | 46.33 | 357,514 | +0.85(+1.87%) |
Dec 24, 2013 | 44.19 | 45.98 | 44.17 | 45.48 | 121,050 | +1.09(+2.46%) |
Dec 23, 2013 | 43.69 | 44.43 | 42.90 | 44.39 | 203,275 | +1.04(+2.40%) |
Dec 20, 2013 | 43.84 | 44.00 | 42.44 | 43.35 | 540,193 | +0.81(+1.90%) |
Dec 19, 2013 | 43.21 | 43.50 | 42.31 | 42.54 | 281,535 | -1.20(-2.74%) |
Dec 18, 2013 | 42.89 | 43.90 | 42.33 | 43.74 | 195,852 | +0.79(+1.84%) |
Dec 17, 2013 | 43.81 | 44.20 | 42.81 | 42.95 | 185,723 | -0.75(-1.72%) |
Dec 16, 2013 | 44.05 | 44.65 | 43.55 | 43.70 | 222,610 | -0.27(-0.61%) |
Dec 13, 2013 | 46.21 | 46.38 | 43.77 | 43.97 | 400,234 | -2.27(-4.91%) |
Dec 12, 2013 | 45.13 | 46.55 | 44.98 | 46.24 | 259,755 | +1.21(+2.69%) |
Dec 11, 2013 | 43.72 | 48.34 | 43.71 | 45.03 | 998,926 | +2.13(+4.97%) |
Dec 10, 2013 | 42.83 | 43.38 | 42.11 | 42.90 | 222,522 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.91 | 42.15 | 42.95 | 277,478 | -0.88(-2.01%) |
Dec 06, 2013 | 44.03 | 44.33 | 43.00 | 43.83 | 0 | +0.12(+0.27%) |
Dec 05, 2013 | 44.98 | 45.21 | 43.54 | 43.71 | 0 | -1.24(-2.76%) |
Dec 04, 2013 | 44.65 | 45.40 | 43.83 | 44.95 | 0 | +0.08(+0.18%) |
Dec 03, 2013 | 44.57 | 45.04 | 43.94 | 44.87 | 0 | +0.28(+0.63%) |
Dec 02, 2013 | 45.01 | 45.74 | 44.52 | 44.59 | 115,504 | -0.72(-1.59%) |
Nov 29, 2013 | 45.25 | 45.92 | 44.53 | 45.31 | 0 | +0.13(+0.29%) |
Nov 27, 2013 | 44.70 | 45.55 | 44.19 | 45.18 | 0 | +0.48(+1.07%) |
Nov 26, 2013 | 43.78 | 45.22 | 43.78 | 44.70 | 0 | +1.07(+2.45%) |
Nov 25, 2013 | 44.96 | 45.01 | 43.51 | 43.63 | 172,827 | -1.36(-3.02%) |
Nov 22, 2013 | 44.89 | 45.28 | 44.02 | 44.99 | 0 | +0.23(+0.51%) |
Nov 21, 2013 | 44.31 | 45.55 | 43.99 | 44.76 | 106,561 | +0.64(+1.45%) |
Nov 20, 2013 | 44.25 | 44.61 | 43.73 | 44.12 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 43.84 | 44.95 | 43.13 | 44.10 | 202,086 | +0.44(+1.01%) |
Nov 18, 2013 | 45.63 | 45.64 | 43.20 | 43.66 | 0 | -1.93(-4.23%) |
Nov 15, 2013 | 45.12 | 45.90 | 44.63 | 45.59 | 0 | +0.38(+0.84%) |
Nov 14, 2013 | 44.80 | 46.10 | 44.12 | 45.21 | 0 | +2.19(+5.09%) |
Nov 12, 2013 | 43.36 | 43.99 | 42.34 | 43.02 | 0 | -0.63(-1.44%) |
Nov 11, 2013 | 42.61 | 44.05 | 42.06 | 43.65 | 0 | +0.83(+1.94%) |
Nov 08, 2013 | 40.37 | 43.00 | 40.37 | 42.82 | 0 | +2.43(+6.02%) |
Nov 07, 2013 | 41.41 | 41.93 | 39.87 | 40.39 | 186,097 | -0.69(-1.68%) |
Nov 06, 2013 | 40.79 | 41.41 | 40.41 | 41.08 | 213,380 | +0.64(+1.58%) |
Nov 05, 2013 | 40.93 | 41.29 | 40.41 | 40.44 | 0 | -0.60(-1.46%) |
Nov 04, 2013 | 39.91 | 41.17 | 39.24 | 41.04 | 217,771 | +1.34(+3.36%) |
Nov 01, 2013 | 42.11 | 42.54 | 39.09 | 39.70 | 0 | -2.91(-6.84%) |
Oct 31, 2013 | 43.42 | 43.92 | 42.57 | 42.62 | 0 | -1.43(-3.25%) |
Oct 30, 2013 | 42.95 | 44.92 | 42.95 | 44.05 | 550,744 | +0.92(+2.13%) |
Oct 29, 2013 | 42.80 | 43.89 | 42.19 | 43.13 | 0 | -0.34(-0.78%) |
Oct 28, 2013 | 44.03 | 45.84 | 43.06 | 43.47 | 0 | -0.67(-1.52%) |
Oct 25, 2013 | 39.95 | 45.47 | 39.41 | 44.14 | 0 | +5.37(+13.85%) |
Oct 24, 2013 | 40.51 | 40.81 | 37.50 | 38.77 | 510,720 | -1.50(-3.72%) |
Oct 23, 2013 | 41.77 | 42.63 | 39.91 | 40.27 | 323,307 | -1.50(-3.59%) |
Oct 22, 2013 | 42.22 | 42.32 | 41.18 | 41.77 | 287,473 | -0.08(-0.19%) |
Oct 21, 2013 | 39.27 | 42.78 | 39.27 | 41.85 | 708,959 | +2.93(+7.53%) |
Oct 18, 2013 | 38.04 | 39.27 | 37.75 | 38.92 | 677,213 | +1.42(+3.79%) |
Oct 17, 2013 | 36.43 | 38.05 | 36.43 | 37.50 | 249,155 | +0.98(+2.68%) |
Oct 16, 2013 | 36.53 | 37.00 | 36.01 | 36.52 | 151,845 | +0.37(+1.02%) |
Oct 15, 2013 | 35.30 | 37.28 | 35.14 | 36.15 | 395,158 | +1.32(+3.79%) |
Oct 14, 2013 | 34.37 | 35.00 | 34.12 | 34.83 | 119,294 | +0.37(+1.07%) |
Oct 11, 2013 | 34.06 | 34.50 | 33.79 | 34.46 | 0 | +0.40(+1.17%) |
Oct 10, 2013 | 33.61 | 34.45 | 33.36 | 34.06 | 183,793 | +0.78(+2.34%) |
Oct 09, 2013 | 33.40 | 33.73 | 32.99 | 33.28 | 128,354 | -0.08(-0.24%) |
Oct 08, 2013 | 34.00 | 34.35 | 32.14 | 33.36 | 267,528 | -0.62(-1.82%) |
Oct 07, 2013 | 32.95 | 34.06 | 32.84 | 33.98 | 0 | +0.77(+2.32%) |
Oct 04, 2013 | 33.42 | 33.54 | 32.87 | 33.21 | 0 | -0.06(-0.18%) |
Oct 03, 2013 | 33.05 | 33.54 | 32.75 | 33.27 | 0 | +0.23(+0.70%) |
Oct 02, 2013 | 32.86 | 33.31 | 32.54 | 33.04 | 348,459 | +0.04(+0.12%) |