Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.09 | 45.09 | 44.78 | 45.05 | 12,253 | -0.53(-1.16%) |
Sep 29, 2014 | 45.61 | 45.61 | 45.46 | 45.58 | 5,650 | -0.22(-0.48%) |
Sep 26, 2014 | 45.47 | 45.92 | 45.47 | 45.80 | 19,239 | +0.46(+1.02%) |
Sep 25, 2014 | 45.64 | 45.80 | 44.78 | 45.33 | 24,275 | -0.15(-0.34%) |
Sep 24, 2014 | 45.10 | 45.55 | 45.10 | 45.49 | 12,351 | +0.55(+1.22%) |
Sep 23, 2014 | 44.95 | 45.02 | 44.78 | 44.94 | 4,932 | -0.22(-0.49%) |
Sep 22, 2014 | 45.27 | 45.27 | 45.02 | 45.16 | 6,980 | -0.53(-1.16%) |
Sep 19, 2014 | 45.51 | 45.70 | 45.49 | 45.69 | 9,972 | +0.15(+0.34%) |
Sep 18, 2014 | 45.36 | 45.54 | 45.36 | 45.54 | 30,644 | +0.26(+0.58%) |
Sep 17, 2014 | 45.39 | 45.39 | 45.16 | 45.28 | 2,805 | -0.26(-0.57%) |
Sep 16, 2014 | 44.99 | 45.57 | 44.99 | 45.54 | 8,467 | +0.31(+0.68%) |
Sep 15, 2014 | 45.30 | 45.30 | 45.12 | 45.23 | 4,465 | +0.12(+0.26%) |
Sep 12, 2014 | 45.54 | 45.72 | 45.03 | 45.11 | 24,722 | -0.66(-1.43%) |
Sep 11, 2014 | 45.62 | 45.77 | 45.47 | 45.77 | 4,352 | +0.15(+0.34%) |
Sep 10, 2014 | 45.33 | 45.61 | 45.32 | 45.61 | 4,151 | +0.56(+1.24%) |
Sep 09, 2014 | 45.14 | 45.14 | 44.92 | 45.05 | 3,769 | -0.31(-0.68%) |
Sep 08, 2014 | 45.35 | 45.36 | 45.27 | 45.36 | 5,686 | -0.39(-0.84%) |
Sep 05, 2014 | 45.30 | 45.75 | 45.30 | 45.75 | 19,897 | +0.33(+0.72%) |
Sep 04, 2014 | 45.39 | 45.63 | 45.39 | 45.42 | 5,295 | -0.12(-0.25%) |
Sep 03, 2014 | 45.97 | 45.97 | 45.54 | 45.54 | 3,144 | -0.02(-0.04%) |
Sep 02, 2014 | 45.55 | 45.70 | 45.45 | 45.56 | 12,225 | +0.40(+0.88%) |
Aug 29, 2014 | 45.06 | 45.16 | 45.16 | 45.16 | 3,213 | +0.18(+0.41%) |
Aug 28, 2014 | 45.22 | 45.22 | 44.78 | 44.98 | 7,710 | -0.39(-0.85%) |
Aug 27, 2014 | 45.27 | 45.38 | 45.22 | 45.36 | 5,755 | -0.27(-0.59%) |
Aug 26, 2014 | 45.63 | 45.75 | 45.60 | 45.63 | 5,935 | +0.01(+0.02%) |
Aug 25, 2014 | 45.58 | 45.68 | 45.51 | 45.62 | 7,147 | -0.12(-0.25%) |
Aug 22, 2014 | 45.75 | 45.75 | 45.62 | 45.74 | 4,113 | -0.41(-0.90%) |
Aug 21, 2014 | 45.98 | 46.18 | 45.97 | 46.15 | 6,445 | +0.18(+0.40%) |
Aug 20, 2014 | 45.97 | 46.21 | 45.78 | 45.97 | 6,323 | -0.45(-0.98%) |
Aug 19, 2014 | 46.46 | 46.46 | 46.36 | 46.42 | 10,499 | -0.10(-0.21%) |
Aug 18, 2014 | 46.41 | 46.67 | 46.35 | 46.52 | 17,493 | -0.17(-0.37%) |
Aug 15, 2014 | 46.70 | 46.75 | 46.52 | 46.70 | 2,288 | +0.49(+1.07%) |
Aug 14, 2014 | 46.18 | 46.32 | 46.24 | 46.20 | 4,834 | -0.04(-0.08%) |
Aug 13, 2014 | 46.20 | 46.26 | 46.15 | 46.24 | 2,860 | +0.31(+0.67%) |
Aug 12, 2014 | 46.04 | 46.04 | 45.89 | 45.93 | 5,893 | -0.30(-0.65%) |
Aug 11, 2014 | 46.21 | 46.32 | 46.09 | 46.23 | 7,108 | +0.56(+1.23%) |
Aug 08, 2014 | 45.36 | 45.59 | 45.29 | 45.67 | 5,687 | +0.25(+0.55%) |
Aug 07, 2014 | 45.93 | 45.93 | 45.42 | 45.42 | 4,189 | -0.22(-0.49%) |
Aug 06, 2014 | 45.64 | 45.88 | 45.60 | 45.64 | 7,694 | -0.05(-0.11%) |
Aug 05, 2014 | 45.76 | 45.94 | 45.55 | 45.69 | 8,132 | -0.34(-0.73%) |
Aug 04, 2014 | 45.90 | 46.17 | 45.77 | 46.03 | 6,728 | +0.33(+0.72%) |
Aug 01, 2014 | 43.70 | 45.93 | 43.70 | 45.70 | 17,298 | -0.16(-0.36%) |
Jul 31, 2014 | 46.79 | 46.79 | 45.41 | 45.87 | 23,348 | -1.35(-2.86%) |
Jul 30, 2014 | 47.42 | 47.56 | 47.22 | 47.22 | 22,155 | -0.23(-0.49%) |
Jul 29, 2014 | 47.44 | 47.76 | 47.41 | 47.45 | 12,035 | +0.22(+0.47%) |
Jul 28, 2014 | 46.96 | 47.33 | 46.95 | 47.23 | 9,227 | +0.22(+0.47%) |
Jul 25, 2014 | 46.88 | 47.10 | 46.54 | 47.00 | 5,152 | +0.24(+0.52%) |
Jul 24, 2014 | 46.86 | 46.91 | 45.98 | 46.76 | 28,210 | +0.58(+1.25%) |
Jul 23, 2014 | 46.64 | 47.03 | 46.08 | 46.18 | 145,981 | -0.35(-0.75%) |
Jul 22, 2014 | 46.77 | 46.77 | 46.53 | 46.53 | 29,252 | -0.13(-0.27%) |
Jul 21, 2014 | 46.70 | 46.70 | 46.31 | 46.66 | 7,649 | -0.16(-0.35%) |
Jul 18, 2014 | 46.69 | 46.86 | 46.54 | 46.82 | 4,110 | +0.12(+0.25%) |
Jul 17, 2014 | 46.79 | 47.04 | 46.61 | 46.70 | 6,928 | -0.36(-0.76%) |
Jul 16, 2014 | 46.87 | 47.09 | 46.86 | 47.06 | 10,453 | +0.41(+0.89%) |
Jul 15, 2014 | 46.95 | 46.95 | 46.59 | 46.65 | 9,509 | -0.34(-0.72%) |
Jul 14, 2014 | 46.79 | 47.38 | 46.56 | 46.98 | 63,849 | +1.08(+2.35%) |
Jul 11, 2014 | 45.95 | 45.97 | 45.70 | 45.90 | 8,049 | -0.13(-0.27%) |
Jul 10, 2014 | 45.42 | 46.39 | 45.39 | 46.03 | 19,187 | -0.31(-0.67%) |
Jul 09, 2014 | 46.27 | 46.34 | 46.11 | 46.34 | 5,917 | +0.18(+0.40%) |
Jul 08, 2014 | 46.30 | 46.30 | 46.06 | 46.15 | 8,377 | -0.26(-0.56%) |
Jul 07, 2014 | 46.48 | 46.48 | 46.24 | 46.42 | 8,461 | -0.39(-0.82%) |
Jul 03, 2014 | 46.79 | 46.80 | 46.80 | 46.80 | 2,902 | +0.07(+0.14%) |
Jul 02, 2014 | 46.63 | 46.73 | 46.40 | 46.73 | 19,709 | +0.17(+0.37%) |
Jul 01, 2014 | 46.15 | 46.62 | 46.15 | 46.56 | 7,677 | +0.66(+1.43%) |
Jun 30, 2014 | 45.68 | 45.90 | 45.53 | 45.90 | 13,789 | +0.43(+0.95%) |
Jun 27, 2014 | 45.54 | 45.70 | 45.36 | 45.47 | 12,233 | -0.23(-0.51%) |
Jun 26, 2014 | 46.08 | 46.17 | 45.70 | 45.70 | 27,730 | -0.67(-1.44%) |
Jun 25, 2014 | 46.40 | 46.52 | 46.31 | 46.37 | 28,864 | -0.46(-0.99%) |
Jun 24, 2014 | 47.07 | 47.32 | 46.80 | 46.83 | 28,973 | -0.40(-0.84%) |
Jun 23, 2014 | 47.28 | 47.29 | 46.86 | 47.23 | 17,442 | -0.14(-0.31%) |
Jun 20, 2014 | 47.27 | 47.37 | 46.86 | 47.37 | 21,425 | +0.02(+0.04%) |
Jun 19, 2014 | 47.16 | 47.40 | 47.16 | 47.35 | 15,114 | +0.65(+1.38%) |
Jun 18, 2014 | 46.03 | 46.70 | 45.89 | 46.70 | 20,121 | +0.79(+1.72%) |
Jun 17, 2014 | 45.74 | 46.11 | 45.74 | 45.91 | 16,904 | +0.37(+0.80%) |
Jun 16, 2014 | 45.19 | 45.55 | 45.19 | 45.55 | 8,050 | +0.72(+1.61%) |
Jun 13, 2014 | 44.77 | 45.06 | 44.77 | 44.82 | 14,244 | +0.14(+0.30%) |
Jun 12, 2014 | 44.73 | 44.92 | 44.62 | 44.69 | 11,325 | +0.22(+0.50%) |
Jun 11, 2014 | 44.50 | 44.66 | 44.40 | 44.47 | 14,182 | -0.27(-0.60%) |
Jun 10, 2014 | 44.58 | 44.78 | 44.58 | 44.74 | 9,862 | +0.35(+0.78%) |
Jun 06, 2014 | 44.39 | 44.46 | 44.27 | 44.39 | 12,664 | -0.22(-0.50%) |
Jun 05, 2014 | 44.47 | 44.63 | 44.26 | 44.61 | 6,862 | +0.34(+0.76%) |
Jun 04, 2014 | 44.06 | 44.35 | 44.03 | 44.27 | 12,477 | +0.19(+0.44%) |
Jun 03, 2014 | 44.13 | 44.19 | 43.94 | 44.08 | 12,321 | -0.22(-0.50%) |
Jun 02, 2014 | 44.37 | 44.37 | 44.14 | 44.30 | 18,384 | +0.88(+2.02%) |
May 30, 2014 | 43.36 | 43.42 | 43.19 | 43.42 | 11,160 | -0.30(-0.68%) |
May 29, 2014 | 43.63 | 43.77 | 43.48 | 43.72 | 24,263 | +0.19(+0.44%) |
May 28, 2014 | 43.39 | 43.56 | 43.25 | 43.53 | 10,729 | -0.34(-0.77%) |
May 27, 2014 | 43.41 | 43.91 | 43.41 | 43.87 | 19,205 | +0.38(+0.87%) |
May 23, 2014 | 43.42 | 43.49 | 43.49 | 43.49 | 56,075 | -0.03(-0.07%) |
May 22, 2014 | 43.28 | 43.56 | 43.28 | 43.52 | 9,685 | +0.54(+1.26%) |
May 21, 2014 | 42.63 | 43.02 | 42.63 | 42.98 | 9,455 | +0.57(+1.34%) |
May 20, 2014 | 42.69 | 42.69 | 42.35 | 42.41 | 12,839 | -0.52(-1.21%) |
May 19, 2014 | 42.61 | 42.95 | 42.47 | 42.93 | 20,048 | -0.19(-0.45%) |
May 16, 2014 | 42.96 | 43.13 | 42.90 | 43.13 | 6,158 | +0.24(+0.56%) |
May 15, 2014 | 43.27 | 43.27 | 42.70 | 42.88 | 12,688 | -0.46(-1.07%) |
May 14, 2014 | 43.69 | 43.80 | 43.33 | 43.35 | 22,508 | -0.43(-0.99%) |
May 13, 2014 | 43.62 | 43.84 | 43.53 | 43.78 | 15,622 | +0.55(+1.27%) |
May 12, 2014 | 43.08 | 43.33 | 42.98 | 43.23 | 18,566 | +0.20(+0.47%) |
May 09, 2014 | 43.10 | 43.12 | 42.82 | 43.03 | 26,483 | -0.33(-0.76%) |
May 08, 2014 | 43.32 | 43.53 | 43.25 | 43.36 | 12,779 | -0.11(-0.24%) |
May 07, 2014 | 43.74 | 43.74 | 43.23 | 43.46 | 9,994 | -0.60(-1.36%) |
May 06, 2014 | 44.37 | 44.38 | 44.01 | 44.06 | 19,322 | -0.43(-0.98%) |
May 05, 2014 | 44.37 | 44.52 | 44.24 | 44.50 | 7,910 | +0.06(+0.13%) |
May 02, 2014 | 45.03 | 45.03 | 44.34 | 44.44 | 7,862 | -0.72(-1.60%) |
May 01, 2014 | 45.10 | 45.19 | 44.97 | 45.16 | 11,984 | -0.32(-0.70%) |
Apr 30, 2014 | 44.40 | 45.48 | 44.40 | 45.48 | 22,431 | +1.28(+2.90%) |
Apr 29, 2014 | 44.24 | 44.38 | 43.66 | 44.20 | 10,094 | +0.31(+0.70%) |
Apr 28, 2014 | 43.85 | 44.31 | 43.67 | 43.89 | 15,936 | +0.25(+0.57%) |
Apr 25, 2014 | 43.54 | 43.81 | 43.48 | 43.64 | 11,421 | -0.29(-0.66%) |
Apr 24, 2014 | 43.88 | 43.93 | 43.56 | 43.93 | 15,299 | +0.12(+0.26%) |
Apr 23, 2014 | 44.00 | 44.01 | 43.75 | 43.81 | 23,734 | -0.29(-0.66%) |
Apr 22, 2014 | 44.42 | 44.67 | 44.07 | 44.10 | 24,880 | -1.02(-2.27%) |
Apr 21, 2014 | 44.48 | 45.28 | 44.48 | 45.12 | 28,754 | +1.18(+2.68%) |
Apr 17, 2014 | 43.96 | 43.95 | 43.95 | 43.95 | 21,870 | +0.14(+0.33%) |
Apr 16, 2014 | 43.53 | 43.90 | 43.42 | 43.80 | 14,055 | +0.62(+1.43%) |
Apr 15, 2014 | 42.91 | 43.18 | 42.66 | 43.18 | 12,149 | +0.54(+1.27%) |
Apr 14, 2014 | 42.65 | 42.79 | 42.56 | 42.64 | 11,407 | +0.69(+1.63%) |
Apr 11, 2014 | 42.10 | 42.26 | 41.89 | 41.96 | 19,108 | -0.15(-0.37%) |
Apr 10, 2014 | 43.08 | 43.41 | 42.11 | 42.11 | 37,334 | -1.45(-3.32%) |
Apr 09, 2014 | 43.24 | 43.56 | 43.06 | 43.56 | 10,227 | -0.09(-0.20%) |
Apr 08, 2014 | 43.11 | 43.66 | 43.11 | 43.65 | 14,228 | +0.35(+0.80%) |
Apr 07, 2014 | 43.54 | 43.54 | 43.14 | 43.30 | 14,580 | -0.54(-1.23%) |
Apr 04, 2014 | 44.01 | 44.53 | 43.59 | 43.84 | 8,667 | -0.27(-0.61%) |
Apr 03, 2014 | 44.27 | 45.90 | 43.92 | 44.11 | 12,003 | -0.17(-0.39%) |
Apr 02, 2014 | 43.84 | 44.28 | 43.84 | 44.28 | 14,998 | +0.69(+1.59%) |
Apr 01, 2014 | 43.49 | 43.59 | 43.19 | 43.59 | 19,671 | -0.07(-0.15%) |
Mar 31, 2014 | 43.85 | 43.87 | 43.53 | 43.66 | 17,628 | -0.10(-0.22%) |
Mar 28, 2014 | 43.60 | 43.92 | 43.60 | 43.75 | 11,543 | +0.39(+0.89%) |
Mar 27, 2014 | 43.06 | 43.49 | 43.05 | 43.37 | 23,287 | +0.41(+0.97%) |
Mar 26, 2014 | 42.84 | 43.33 | 42.84 | 42.95 | 25,752 | +0.41(+0.95%) |
Mar 25, 2014 | 43.61 | 43.61 | 41.98 | 42.55 | 124,308 | -0.39(-0.90%) |
Mar 24, 2014 | 43.00 | 43.25 | 42.83 | 42.93 | 13,327 | +0.78(+1.85%) |
Mar 21, 2014 | 42.47 | 42.78 | 42.15 | 42.15 | 18,285 | -0.28(-0.66%) |
Mar 20, 2014 | 42.25 | 42.43 | 42.04 | 42.43 | 14,136 | -0.58(-1.35%) |
Mar 19, 2014 | 43.09 | 43.16 | 42.68 | 43.01 | 20,306 | -0.17(-0.40%) |
Mar 18, 2014 | 43.04 | 43.21 | 42.88 | 43.18 | 14,051 | -0.06(-0.13%) |
Mar 17, 2014 | 43.04 | 43.36 | 42.97 | 43.24 | 15,120 | +0.63(+1.47%) |
Mar 14, 2014 | 42.51 | 42.84 | 42.35 | 42.61 | 18,289 | -0.31(-0.72%) |
Mar 13, 2014 | 43.68 | 43.74 | 42.88 | 42.92 | 10,812 | -0.75(-1.72%) |
Mar 12, 2014 | 43.32 | 43.68 | 43.18 | 43.68 | 11,934 | +0.07(+0.15%) |
Mar 11, 2014 | 44.06 | 44.15 | 43.61 | 43.61 | 15,106 | -0.33(-0.75%) |
Mar 10, 2014 | 44.33 | 44.52 | 43.80 | 43.94 | 36,908 | -1.61(-3.54%) |
Mar 07, 2014 | 45.45 | 45.55 | 45.14 | 45.55 | 8,316 | +0.11(+0.23%) |
Mar 06, 2014 | 45.40 | 45.68 | 45.36 | 45.44 | 16,768 | +1.04(+2.35%) |
Mar 05, 2014 | 44.42 | 44.58 | 44.30 | 44.40 | 11,807 | -0.24(-0.54%) |
Mar 04, 2014 | 44.57 | 44.66 | 44.38 | 44.64 | 28,855 | +0.39(+0.87%) |
Mar 03, 2014 | 43.99 | 44.28 | 43.76 | 44.25 | 46,259 | +0.33(+0.75%) |
Feb 28, 2014 | 43.64 | 43.99 | 43.19 | 43.93 | 11,605 | +0.04(+0.09%) |
Feb 27, 2014 | 43.73 | 43.89 | 43.46 | 43.89 | 14,976 | -0.64(-1.43%) |
Feb 26, 2014 | 44.46 | 44.74 | 44.23 | 44.52 | 35,665 | +1.19(+2.74%) |
Feb 25, 2014 | 43.40 | 43.60 | 43.26 | 43.34 | 16,567 | -0.17(-0.40%) |
Feb 24, 2014 | 43.67 | 43.79 | 43.45 | 43.51 | 18,540 | +0.06(+0.13%) |
Feb 21, 2014 | 43.66 | 43.92 | 43.45 | 43.45 | 11,434 | +0.47(+1.10%) |
Feb 20, 2014 | 42.67 | 43.01 | 42.56 | 42.98 | 15,960 | -0.41(-0.93%) |
Feb 19, 2014 | 43.68 | 43.86 | 43.39 | 43.39 | 20,497 | -0.01(-0.02%) |
Feb 18, 2014 | 43.34 | 43.59 | 43.15 | 43.40 | 17,218 | +0.85(+2.00%) |
Feb 14, 2014 | 42.27 | 42.55 | 42.55 | 42.55 | 37,210 | -0.27(-0.63%) |
Feb 13, 2014 | 42.10 | 42.86 | 42.10 | 42.82 | 25,649 | -0.01(-0.02%) |
Feb 12, 2014 | 42.75 | 42.83 | 42.57 | 42.83 | 11,770 | +0.01(+0.02%) |
Feb 11, 2014 | 42.32 | 42.88 | 42.32 | 42.82 | 12,066 | +0.69(+1.65%) |
Feb 10, 2014 | 42.62 | 42.62 | 42.07 | 42.12 | 29,972 | -0.73(-1.71%) |
Feb 07, 2014 | 42.42 | 43.26 | 42.30 | 42.86 | 21,471 | +0.68(+1.60%) |
Feb 06, 2014 | 41.41 | 42.22 | 41.41 | 42.18 | 24,522 | +0.43(+1.04%) |
Feb 05, 2014 | 41.70 | 43.44 | 41.34 | 41.75 | 29,336 | -0.42(-1.01%) |
Feb 04, 2014 | 41.74 | 42.17 | 41.49 | 42.17 | 36,529 | -0.04(-0.09%) |
Feb 03, 2014 | 43.06 | 43.06 | 42.03 | 42.21 | 85,848 | -0.97(-2.26%) |
Jan 31, 2014 | 43.05 | 43.54 | 42.97 | 43.18 | 28,384 | -0.96(-2.19%) |
Jan 30, 2014 | 44.45 | 44.49 | 44.07 | 44.15 | 42,207 | -0.62(-1.38%) |
Jan 29, 2014 | 45.30 | 45.34 | 43.76 | 44.77 | 243,263 | -1.36(-2.95%) |
Jan 28, 2014 | 46.02 | 46.70 | 45.97 | 46.13 | 36,198 | +0.46(+1.01%) |
Jan 27, 2014 | 45.81 | 46.09 | 45.49 | 45.66 | 7,882 | +0.00(+0.00%) |
Jan 24, 2014 | 46.18 | 46.46 | 45.49 | 45.66 | 35,640 | -1.22(-2.59%) |
Jan 23, 2014 | 47.06 | 47.26 | 46.79 | 46.88 | 13,843 | -0.01(-0.02%) |
Jan 22, 2014 | 47.23 | 47.23 | 46.84 | 46.89 | 19,225 | -0.15(-0.33%) |
Jan 21, 2014 | 47.00 | 47.25 | 46.81 | 47.04 | 17,251 | +0.23(+0.49%) |
Jan 17, 2014 | 46.75 | 46.81 | 46.81 | 46.81 | 17,413 | +0.21(+0.46%) |
Jan 16, 2014 | 46.66 | 46.77 | 46.53 | 46.60 | 15,464 | -0.40(-0.84%) |
Jan 15, 2014 | 46.88 | 47.24 | 46.86 | 46.99 | 17,348 | +0.49(+1.06%) |
Jan 14, 2014 | 46.43 | 46.53 | 45.96 | 46.50 | 20,200 | -0.19(-0.41%) |
Jan 13, 2014 | 47.34 | 47.41 | 46.60 | 46.70 | 18,148 | -0.85(-1.79%) |
Jan 10, 2014 | 47.25 | 47.59 | 47.00 | 47.54 | 16,541 | +0.04(+0.08%) |
Jan 09, 2014 | 47.79 | 47.83 | 47.20 | 47.51 | 8,261 | -0.61(-1.26%) |
Jan 08, 2014 | 47.97 | 48.16 | 47.75 | 48.11 | 15,257 | +0.64(+1.34%) |
Jan 07, 2014 | 47.47 | 47.50 | 47.16 | 47.48 | 11,673 | +0.40(+0.84%) |
Jan 06, 2014 | 47.34 | 47.41 | 46.94 | 47.08 | 22,935 | -0.82(-1.71%) |
Jan 03, 2014 | 47.74 | 47.94 | 47.63 | 47.90 | 7,772 | +0.12(+0.24%) |
Jan 02, 2014 | 47.53 | 48.08 | 47.53 | 47.79 | 13,271 | -0.59(-1.22%) |
Dec 31, 2013 | 48.14 | 48.37 | 48.37 | 48.37 | 29,022 | +0.10(+0.20%) |
Dec 30, 2013 | 48.16 | 48.50 | 48.16 | 48.28 | 9,823 | +0.31(+0.64%) |
Dec 27, 2013 | 48.22 | 48.28 | 47.63 | 47.97 | 36,117 | -0.74(-1.52%) |
Dec 26, 2013 | 48.87 | 49.51 | 48.54 | 48.71 | 7,356 | +0.11(+0.22%) |
Dec 24, 2013 | 48.67 | 48.67 | 48.46 | 48.61 | 7,865 | -1.02(-2.06%) |
Dec 23, 2013 | 49.39 | 49.85 | 49.31 | 49.63 | 15,167 | +0.20(+0.41%) |
Dec 20, 2013 | 49.06 | 49.43 | 48.85 | 49.43 | 6,970 | +0.13(+0.27%) |
Dec 19, 2013 | 49.59 | 49.60 | 49.29 | 49.29 | 5,562 | -0.23(-0.46%) |
Dec 18, 2013 | 48.82 | 49.52 | 48.66 | 49.52 | 12,874 | +2.11(+4.46%) |
Dec 17, 2013 | 47.48 | 47.69 | 47.37 | 47.41 | 26,302 | -0.90(-1.86%) |
Dec 16, 2013 | 48.44 | 48.96 | 48.10 | 48.31 | 16,120 | +0.15(+0.32%) |
Dec 13, 2013 | 48.44 | 48.44 | 47.94 | 48.15 | 7,604 | -0.46(-0.95%) |
Dec 12, 2013 | 48.46 | 48.76 | 48.41 | 48.62 | 13,916 | +0.13(+0.26%) |
Dec 11, 2013 | 49.03 | 49.08 | 48.48 | 48.49 | 16,829 | -1.08(-2.18%) |
Dec 10, 2013 | 49.56 | 49.66 | 49.44 | 49.57 | 7,132 | -0.05(-0.10%) |
Dec 09, 2013 | 49.29 | 49.81 | 49.29 | 49.62 | 16,492 | +0.66(+1.34%) |
Dec 06, 2013 | 48.82 | 49.24 | 48.82 | 48.96 | 12,002 | +0.43(+0.89%) |
Dec 05, 2013 | 48.79 | 48.85 | 48.28 | 48.53 | 11,876 | -0.98(-1.99%) |
Dec 04, 2013 | 49.35 | 49.59 | 49.09 | 49.51 | 10,911 | -1.15(-2.27%) |
Dec 03, 2013 | 50.74 | 50.91 | 50.60 | 50.66 | 10,088 | -0.59(-1.15%) |
Dec 02, 2013 | 51.34 | 51.54 | 51.25 | 51.25 | 3,109 | +0.12(+0.23%) |
Nov 29, 2013 | 51.28 | 51.28 | 51.03 | 51.13 | 2,125 | -0.07(-0.13%) |
Nov 27, 2013 | 50.91 | 51.39 | 50.91 | 51.20 | 9,141 | +0.45(+0.89%) |
Nov 26, 2013 | 50.88 | 50.88 | 50.53 | 50.75 | 8,824 | +0.00(+0.00%) |
Nov 25, 2013 | 51.09 | 51.14 | 50.75 | 50.75 | 5,198 | +0.29(+0.57%) |
Nov 22, 2013 | 50.16 | 50.72 | 49.95 | 50.46 | 8,738 | -0.07(-0.13%) |
Nov 21, 2013 | 50.50 | 50.63 | 50.42 | 50.53 | 10,161 | +0.55(+1.10%) |
Nov 20, 2013 | 49.65 | 50.12 | 49.65 | 49.98 | 27,182 | +0.15(+0.31%) |
Nov 19, 2013 | 49.63 | 49.86 | 49.46 | 49.82 | 6,424 | -0.05(-0.10%) |
Nov 18, 2013 | 50.11 | 50.11 | 49.60 | 49.87 | 7,063 | -0.88(-1.73%) |
Nov 15, 2013 | 50.17 | 50.86 | 50.17 | 50.75 | 16,836 | +1.12(+2.25%) |
Nov 14, 2013 | 49.72 | 49.81 | 48.56 | 49.63 | 22,496 | +0.54(+1.10%) |
Nov 13, 2013 | 48.48 | 49.12 | 48.24 | 49.09 | 23,123 | +0.95(+1.96%) |
Nov 12, 2013 | 47.92 | 48.14 | 47.89 | 48.14 | 11,016 | +0.16(+0.34%) |
Nov 11, 2013 | 47.80 | 48.19 | 47.55 | 47.98 | 31,354 | -0.09(-0.18%) |
Nov 08, 2013 | 47.91 | 48.30 | 47.78 | 48.06 | 8,645 | +0.31(+0.65%) |
Nov 07, 2013 | 48.41 | 48.49 | 47.76 | 47.76 | 8,312 | -0.81(-1.67%) |
Nov 06, 2013 | 48.50 | 48.78 | 48.50 | 48.57 | 9,353 | +0.60(+1.25%) |
Nov 05, 2013 | 47.53 | 48.03 | 47.42 | 47.97 | 6,709 | -0.71(-1.47%) |
Nov 04, 2013 | 48.49 | 48.80 | 48.34 | 48.68 | 15,225 | +0.02(+0.04%) |
Nov 01, 2013 | 48.59 | 48.93 | 48.44 | 48.66 | 18,692 | -2.42(-4.74%) |
Oct 31, 2013 | 52.25 | 52.56 | 49.47 | 51.08 | 33,938 | +1.10(+2.20%) |
Oct 30, 2013 | 50.08 | 50.26 | 49.94 | 49.98 | 15,091 | +0.33(+0.66%) |
Oct 29, 2013 | 49.24 | 49.66 | 49.24 | 49.66 | 5,996 | +0.79(+1.62%) |
Oct 28, 2013 | 48.58 | 48.89 | 48.51 | 48.87 | 13,287 | +0.54(+1.12%) |
Oct 25, 2013 | 48.38 | 48.43 | 47.93 | 48.33 | 7,821 | -1.38(-2.78%) |
Oct 24, 2013 | 49.52 | 49.71 | 49.27 | 49.71 | 5,129 | +0.15(+0.31%) |
Oct 23, 2013 | 49.77 | 49.80 | 49.21 | 49.55 | 21,215 | -1.48(-2.89%) |
Oct 22, 2013 | 50.93 | 51.27 | 50.80 | 51.03 | 8,126 | +0.49(+0.97%) |
Oct 21, 2013 | 50.33 | 50.53 | 50.18 | 50.53 | 6,568 | +0.20(+0.40%) |
Oct 18, 2013 | 50.36 | 50.52 | 50.02 | 50.33 | 5,262 | -0.18(-0.36%) |
Oct 17, 2013 | 49.85 | 50.52 | 49.85 | 50.52 | 10,238 | +0.83(+1.67%) |
Oct 16, 2013 | 49.09 | 49.84 | 48.97 | 49.69 | 13,909 | +0.89(+1.82%) |
Oct 15, 2013 | 48.87 | 49.13 | 48.44 | 48.80 | 11,998 | -0.83(-1.67%) |
Oct 14, 2013 | 49.26 | 49.63 | 49.05 | 49.63 | 7,346 | +0.12(+0.23%) |
Oct 11, 2013 | 49.24 | 49.78 | 49.04 | 49.51 | 14,689 | +0.39(+0.79%) |
Oct 10, 2013 | 49.78 | 50.65 | 48.94 | 49.13 | 13,447 | +0.95(+1.96%) |
Oct 09, 2013 | 47.69 | 48.77 | 47.69 | 48.18 | 11,754 | -46.54(-49.13%) |
Oct 08, 2013 | 94.41 | 95.43 | 93.83 | 94.72 | 23,217 | -0.39(-0.41%) |
Oct 07, 2013 | 94.40 | 95.48 | 94.35 | 95.11 | 9,685 | -1.70(-1.75%) |
Oct 04, 2013 | 96.15 | 96.97 | 96.14 | 96.81 | 11,116 | +0.21(+0.22%) |
Oct 03, 2013 | 99.05 | 99.43 | 96.17 | 96.59 | 11,360 | -2.92(-2.94%) |
Oct 02, 2013 | 98.52 | 99.52 | 97.91 | 99.52 | 7,447 | -3.21(-3.13%) |