Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.30 | 86.41 | 80.40 | 80.85 | 689,895 | -4.84(-5.65%) |
Sep 29, 2014 | 83.74 | 86.60 | 83.60 | 85.69 | 343,752 | +1.22(+1.44%) |
Sep 26, 2014 | 84.52 | 85.43 | 83.19 | 84.47 | 298,308 | +0.34(+0.40%) |
Sep 25, 2014 | 87.05 | 87.33 | 83.11 | 84.13 | 552,011 | -2.68(-3.09%) |
Sep 24, 2014 | 87.03 | 88.09 | 86.73 | 86.81 | 308,861 | -0.52(-0.60%) |
Sep 23, 2014 | 86.16 | 88.00 | 86.16 | 87.33 | 253,827 | +0.00(+0.00%) |
Sep 22, 2014 | 86.40 | 87.81 | 86.01 | 87.33 | 411,880 | +0.63(+0.73%) |
Sep 19, 2014 | 88.30 | 88.41 | 85.75 | 86.70 | 356,531 | -1.18(-1.34%) |
Sep 18, 2014 | 88.92 | 89.32 | 87.12 | 87.88 | 306,384 | -0.68(-0.77%) |
Sep 17, 2014 | 88.76 | 90.88 | 87.90 | 88.56 | 591,054 | +0.12(+0.14%) |
Sep 16, 2014 | 86.33 | 88.90 | 85.53 | 88.44 | 570,584 | +2.81(+3.28%) |
Sep 15, 2014 | 89.00 | 89.61 | 85.02 | 85.63 | 644,376 | -4.00(-4.46%) |
Sep 12, 2014 | 92.00 | 93.00 | 88.37 | 89.63 | 691,227 | -2.06(-2.25%) |
Sep 11, 2014 | 89.56 | 92.25 | 89.03 | 91.69 | 509,531 | +2.01(+2.24%) |
Sep 10, 2014 | 89.34 | 91.49 | 88.72 | 89.68 | 568,549 | +0.64(+0.72%) |
Sep 09, 2014 | 89.45 | 91.43 | 88.62 | 89.04 | 545,012 | -0.87(-0.97%) |
Sep 08, 2014 | 87.34 | 90.20 | 87.10 | 89.91 | 460,819 | +1.89(+2.15%) |
Sep 05, 2014 | 87.58 | 88.50 | 85.67 | 88.02 | 425,462 | +0.25(+0.28%) |
Sep 04, 2014 | 86.88 | 90.63 | 86.48 | 87.77 | 625,162 | +0.43(+0.49%) |
Sep 03, 2014 | 88.18 | 88.59 | 85.11 | 87.34 | 568,116 | -0.33(-0.38%) |
Sep 02, 2014 | 91.91 | 91.99 | 85.01 | 87.67 | 861,311 | -3.85(-4.21%) |
Aug 29, 2014 | 91.51 | 91.52 | 91.52 | 91.52 | 365,600 | +0.33(+0.36%) |
Aug 28, 2014 | 93.62 | 94.04 | 90.75 | 91.19 | 469,675 | -3.06(-3.25%) |
Aug 27, 2014 | 96.57 | 96.64 | 93.61 | 94.25 | 532,187 | -1.10(-1.15%) |
Aug 26, 2014 | 89.83 | 95.66 | 89.50 | 95.35 | 1,384,995 | +5.80(+6.48%) |
Aug 25, 2014 | 91.62 | 91.70 | 89.40 | 89.55 | 408,556 | -0.88(-0.97%) |
Aug 22, 2014 | 89.00 | 91.43 | 88.10 | 90.43 | 324,876 | +1.38(+1.55%) |
Aug 21, 2014 | 91.43 | 91.99 | 88.10 | 89.05 | 436,524 | -1.95(-2.14%) |
Aug 20, 2014 | 90.58 | 92.29 | 90.01 | 91.00 | 224,472 | -0.23(-0.25%) |
Aug 19, 2014 | 92.16 | 93.15 | 90.02 | 91.23 | 404,291 | -0.93(-1.01%) |
Aug 18, 2014 | 90.93 | 92.29 | 89.32 | 92.16 | 478,912 | +3.01(+3.38%) |
Aug 15, 2014 | 91.85 | 92.30 | 87.00 | 89.15 | 698,088 | -1.21(-1.34%) |
Aug 14, 2014 | 89.34 | 93.47 | 89.34 | 90.36 | 885,424 | +0.81(+0.90%) |
Aug 13, 2014 | 87.15 | 90.36 | 86.80 | 89.55 | 649,354 | +3.29(+3.81%) |
Aug 12, 2014 | 89.04 | 91.58 | 85.85 | 86.26 | 1,030,830 | -2.96(-3.32%) |
Aug 11, 2014 | 83.38 | 89.29 | 81.78 | 89.22 | 1,420,814 | +6.45(+7.79%) |
Aug 08, 2014 | 82.10 | 82.67 | 80.10 | 82.77 | 383,934 | +0.65(+0.79%) |
Aug 07, 2014 | 82.95 | 84.73 | 81.14 | 82.12 | 338,254 | -0.75(-0.90%) |
Aug 06, 2014 | 82.42 | 84.10 | 81.00 | 82.87 | 433,951 | -0.48(-0.58%) |
Aug 05, 2014 | 83.25 | 85.89 | 82.27 | 83.35 | 550,923 | -0.18(-0.22%) |
Aug 04, 2014 | 84.00 | 86.00 | 83.00 | 83.53 | 453,354 | +0.09(+0.11%) |
Aug 01, 2014 | 84.56 | 86.00 | 81.00 | 83.44 | 592,318 | -1.16(-1.37%) |
Jul 31, 2014 | 86.77 | 86.77 | 83.80 | 84.60 | 560,104 | -3.08(-3.51%) |
Jul 30, 2014 | 88.62 | 89.90 | 86.50 | 87.68 | 485,372 | -0.87(-0.98%) |
Jul 29, 2014 | 85.02 | 90.48 | 84.66 | 88.55 | 936,546 | +4.04(+4.78%) |
Jul 28, 2014 | 84.75 | 85.00 | 82.55 | 84.51 | 505,100 | -0.37(-0.44%) |
Jul 25, 2014 | 86.64 | 87.23 | 84.30 | 84.88 | 422,282 | -2.09(-2.40%) |
Jul 24, 2014 | 86.88 | 88.64 | 85.70 | 86.97 | 419,516 | +0.29(+0.33%) |
Jul 23, 2014 | 88.80 | 89.43 | 85.87 | 86.68 | 646,135 | -1.56(-1.77%) |
Jul 22, 2014 | 88.65 | 92.00 | 87.58 | 88.24 | 997,727 | +1.63(+1.88%) |
Jul 21, 2014 | 83.25 | 88.50 | 82.08 | 86.61 | 886,175 | +3.07(+3.67%) |
Jul 18, 2014 | 81.40 | 85.33 | 80.58 | 83.54 | 633,450 | +2.84(+3.52%) |
Jul 17, 2014 | 83.10 | 84.10 | 80.13 | 80.70 | 727,931 | -3.36(-4.00%) |
Jul 16, 2014 | 85.10 | 86.72 | 83.72 | 84.06 | 601,403 | +0.78(+0.94%) |
Jul 15, 2014 | 88.00 | 88.28 | 81.52 | 83.28 | 1,594,554 | -5.52(-6.22%) |
Jul 14, 2014 | 91.61 | 91.90 | 88.27 | 88.80 | 646,137 | -0.87(-0.97%) |
Jul 11, 2014 | 91.52 | 93.00 | 89.09 | 89.67 | 945,020 | -0.78(-0.86%) |
Jul 10, 2014 | 86.88 | 93.97 | 85.32 | 90.45 | 1,259,539 | -0.71(-0.78%) |
Jul 09, 2014 | 90.21 | 92.95 | 88.22 | 91.16 | 1,527,737 | +3.56(+4.06%) |
Jul 08, 2014 | 95.06 | 95.46 | 87.02 | 87.60 | 2,643,866 | -8.89(-9.21%) |
Jul 07, 2014 | 103.57 | 104.25 | 96.25 | 96.49 | 1,176,267 | -7.08(-6.84%) |
Jul 03, 2014 | 105.33 | 103.57 | 103.57 | 103.57 | 590,000 | -1.35(-1.29%) |
Jul 02, 2014 | 107.50 | 107.88 | 100.50 | 104.92 | 1,661,252 | -2.43(-2.26%) |
Jul 01, 2014 | 110.90 | 111.46 | 106.07 | 107.35 | 2,018,161 | +0.06(+0.06%) |
Jun 30, 2014 | 100.02 | 109.56 | 99.50 | 107.29 | 3,812,932 | +11.15(+11.60%) |
Jun 27, 2014 | 94.75 | 96.81 | 94.59 | 96.14 | 592,083 | +1.96(+2.08%) |
Jun 26, 2014 | 94.05 | 96.45 | 92.20 | 94.18 | 1,008,692 | +1.57(+1.70%) |
Jun 25, 2014 | 90.50 | 93.33 | 88.73 | 92.61 | 1,025,394 | +1.50(+1.65%) |
Jun 24, 2014 | 93.79 | 93.97 | 90.35 | 91.11 | 1,223,580 | -2.66(-2.84%) |
Jun 23, 2014 | 96.92 | 97.64 | 93.55 | 93.77 | 2,105,985 | +0.60(+0.65%) |
Jun 20, 2014 | 88.05 | 93.87 | 87.52 | 93.17 | 2,041,202 | +5.15(+5.85%) |
Jun 19, 2014 | 88.93 | 91.25 | 87.71 | 88.02 | 3,736,834 | +1.19(+1.37%) |
Jun 18, 2014 | 85.02 | 88.02 | 84.01 | 86.83 | 2,363,978 | -2.99(-3.33%) |
Jun 17, 2014 | 81.13 | 91.10 | 81.12 | 89.82 | 3,586,332 | +12.57(+16.27%) |
Jun 16, 2014 | 77.60 | 77.94 | 76.00 | 77.25 | 337,324 | -0.15(-0.19%) |
Jun 13, 2014 | 78.99 | 79.00 | 77.00 | 77.40 | 503,949 | +0.00(+0.00%) |
Jun 12, 2014 | 75.50 | 79.24 | 75.27 | 77.40 | 854,330 | +2.27(+3.02%) |
Jun 11, 2014 | 75.00 | 76.45 | 74.19 | 75.13 | 314,939 | -0.36(-0.48%) |
Jun 10, 2014 | 74.57 | 76.74 | 74.57 | 75.49 | 555,490 | +3.50(+4.86%) |
Jun 06, 2014 | 71.73 | 74.90 | 70.52 | 71.99 | 2,543,050 | +4.21(+6.21%) |
Jun 05, 2014 | 68.80 | 69.25 | 67.51 | 67.78 | 177,216 | -0.02(-0.03%) |
Jun 04, 2014 | 67.14 | 68.48 | 67.02 | 67.80 | 270,224 | +0.72(+1.07%) |
Jun 03, 2014 | 67.10 | 69.00 | 66.32 | 67.08 | 319,394 | -0.28(-0.42%) |
Jun 02, 2014 | 68.26 | 68.89 | 66.67 | 67.36 | 237,938 | -0.81(-1.19%) |
May 30, 2014 | 69.50 | 70.70 | 68.00 | 68.17 | 256,434 | -1.34(-1.93%) |
May 29, 2014 | 68.90 | 70.75 | 68.90 | 69.51 | 468,490 | +0.75(+1.09%) |
May 28, 2014 | 68.33 | 69.25 | 67.36 | 68.76 | 420,604 | +0.67(+0.98%) |
May 27, 2014 | 68.35 | 68.98 | 67.57 | 68.09 | 415,146 | +0.38(+0.56%) |
May 23, 2014 | 66.83 | 67.71 | 67.71 | 67.71 | 395,600 | +1.71(+2.59%) |
May 22, 2014 | 66.41 | 67.00 | 63.00 | 66.00 | 751,819 | -0.36(-0.54%) |
May 21, 2014 | 67.91 | 68.75 | 66.02 | 66.36 | 467,490 | -1.47(-2.17%) |
May 20, 2014 | 70.04 | 70.04 | 67.41 | 67.83 | 341,497 | -2.11(-3.02%) |
May 19, 2014 | 68.50 | 70.45 | 68.40 | 69.94 | 421,831 | +1.63(+2.39%) |
May 16, 2014 | 69.51 | 69.88 | 68.12 | 68.31 | 463,919 | -1.27(-1.83%) |
May 15, 2014 | 72.67 | 72.67 | 68.03 | 69.58 | 881,567 | -1.91(-2.67%) |
May 14, 2014 | 70.36 | 72.70 | 68.37 | 71.49 | 1,024,192 | +0.72(+1.02%) |
May 13, 2014 | 69.53 | 70.99 | 67.75 | 70.77 | 478,786 | +1.00(+1.43%) |
May 12, 2014 | 68.15 | 70.60 | 67.30 | 69.77 | 859,643 | +1.15(+1.68%) |
May 09, 2014 | 69.84 | 70.74 | 67.12 | 68.62 | 839,361 | -2.11(-2.98%) |
May 08, 2014 | 69.90 | 73.94 | 69.45 | 70.73 | 920,223 | +0.92(+1.33%) |
May 07, 2014 | 71.40 | 72.95 | 66.67 | 69.81 | 1,301,348 | -4.68(-6.29%) |
May 06, 2014 | 76.75 | 76.88 | 73.50 | 74.49 | 1,686,582 | -1.77(-2.32%) |
May 05, 2014 | 74.10 | 76.40 | 71.26 | 76.26 | 1,312,588 | +4.79(+6.70%) |
May 02, 2014 | 75.50 | 76.20 | 71.14 | 71.47 | 975,187 | -2.45(-3.31%) |
May 01, 2014 | 74.75 | 78.08 | 72.17 | 73.92 | 1,544,933 | +0.82(+1.12%) |
Apr 30, 2014 | 68.01 | 73.57 | 67.40 | 73.10 | 1,957,548 | +5.33(+7.86%) |
Apr 29, 2014 | 63.97 | 69.39 | 62.24 | 67.77 | 2,096,796 | +2.53(+3.88%) |
Apr 28, 2014 | 68.96 | 69.00 | 61.48 | 65.24 | 1,894,625 | +3.12(+5.02%) |
Apr 25, 2014 | 65.25 | 65.86 | 61.60 | 62.12 | 1,573,449 | -5.78(-8.51%) |
Apr 24, 2014 | 74.01 | 74.69 | 66.12 | 67.90 | 3,544,795 | -1.42(-2.05%) |
Apr 23, 2014 | 64.96 | 73.33 | 64.50 | 69.32 | 5,434,210 | +8.46(+13.90%) |
Apr 22, 2014 | 50.10 | 65.97 | 50.00 | 60.86 | 6,758,604 | +14.82(+32.19%) |
Apr 21, 2014 | 47.09 | 47.63 | 44.60 | 46.04 | 286,557 | -0.16(-0.35%) |
Apr 17, 2014 | 44.33 | 46.20 | 46.20 | 46.20 | 298,300 | +1.56(+3.49%) |
Apr 16, 2014 | 44.11 | 45.74 | 43.01 | 44.64 | 218,927 | +0.64(+1.45%) |
Apr 15, 2014 | 45.35 | 46.50 | 41.86 | 44.00 | 381,582 | -1.58(-3.47%) |
Apr 14, 2014 | 47.50 | 48.45 | 44.07 | 45.58 | 403,703 | -2.67(-5.53%) |
Apr 11, 2014 | 51.69 | 51.95 | 46.29 | 48.25 | 539,128 | -5.35(-9.98%) |
Apr 10, 2014 | 56.31 | 56.57 | 52.47 | 53.60 | 210,441 | -2.45(-4.37%) |
Apr 09, 2014 | 53.31 | 56.91 | 53.31 | 56.05 | 418,263 | +3.31(+6.28%) |
Apr 08, 2014 | 50.20 | 53.63 | 50.06 | 52.74 | 242,867 | +1.40(+2.73%) |
Apr 07, 2014 | 51.06 | 52.91 | 49.67 | 51.34 | 366,961 | -0.93(-1.78%) |
Apr 04, 2014 | 55.88 | 55.99 | 50.01 | 52.27 | 551,299 | -4.45(-7.85%) |
Apr 03, 2014 | 56.34 | 57.99 | 54.68 | 56.72 | 305,139 | -0.73(-1.27%) |
Apr 02, 2014 | 59.00 | 59.28 | 56.40 | 57.45 | 247,562 | -1.57(-2.66%) |
Apr 01, 2014 | 61.96 | 62.65 | 58.54 | 59.02 | 292,296 | -0.35(-0.59%) |
Mar 31, 2014 | 56.05 | 60.56 | 55.48 | 59.37 | 433,195 | +3.53(+6.32%) |
Mar 28, 2014 | 59.12 | 60.55 | 53.68 | 55.84 | 494,500 | -4.42(-7.33%) |
Mar 27, 2014 | 61.66 | 61.96 | 56.82 | 60.26 | 546,817 | -1.40(-2.27%) |
Mar 26, 2014 | 66.78 | 67.20 | 61.51 | 61.66 | 217,887 | -4.53(-6.84%) |
Mar 25, 2014 | 65.31 | 68.80 | 65.00 | 66.19 | 299,209 | +1.21(+1.86%) |
Mar 24, 2014 | 65.63 | 66.34 | 59.00 | 64.98 | 692,846 | -1.85(-2.77%) |
Mar 21, 2014 | 68.55 | 69.00 | 66.45 | 66.83 | 354,285 | -1.69(-2.47%) |
Mar 20, 2014 | 71.85 | 72.23 | 67.70 | 68.52 | 400,950 | -4.28(-5.88%) |
Mar 19, 2014 | 72.50 | 75.95 | 71.84 | 72.80 | 287,082 | +0.41(+0.57%) |
Mar 18, 2014 | 73.81 | 74.39 | 71.05 | 72.39 | 356,950 | -0.72(-0.98%) |
Mar 17, 2014 | 77.83 | 77.83 | 71.20 | 73.11 | 495,596 | -1.58(-2.12%) |
Mar 14, 2014 | 80.62 | 81.06 | 74.00 | 74.69 | 436,529 | -6.24(-7.71%) |
Mar 13, 2014 | 82.98 | 85.12 | 78.60 | 80.93 | 488,599 | -2.12(-2.55%) |
Mar 12, 2014 | 82.50 | 83.58 | 76.02 | 83.05 | 791,654 | +0.65(+0.78%) |
Mar 11, 2014 | 81.10 | 86.45 | 80.53 | 82.40 | 963,322 | +5.12(+6.63%) |
Mar 10, 2014 | 73.40 | 78.42 | 72.80 | 77.28 | 488,833 | +4.85(+6.70%) |
Mar 07, 2014 | 72.00 | 73.42 | 69.50 | 72.43 | 297,260 | +0.32(+0.44%) |
Mar 06, 2014 | 74.00 | 74.10 | 68.79 | 72.11 | 535,823 | -2.08(-2.80%) |
Mar 05, 2014 | 71.94 | 77.13 | 71.00 | 74.19 | 723,344 | +3.18(+4.48%) |
Mar 04, 2014 | 68.35 | 71.55 | 68.05 | 71.01 | 413,204 | +4.06(+6.06%) |
Mar 03, 2014 | 65.91 | 67.81 | 63.50 | 66.95 | 304,121 | +1.04(+1.58%) |
Feb 28, 2014 | 67.53 | 69.14 | 64.60 | 65.91 | 708,282 | +1.34(+2.08%) |
Feb 27, 2014 | 62.30 | 66.22 | 60.11 | 64.57 | 644,354 | +3.63(+5.96%) |
Feb 26, 2014 | 59.34 | 62.77 | 58.66 | 60.94 | 312,497 | +1.15(+1.92%) |
Feb 25, 2014 | 59.87 | 61.25 | 59.10 | 59.79 | 235,040 | +0.30(+0.50%) |
Feb 24, 2014 | 55.55 | 60.89 | 55.55 | 59.49 | 346,278 | +3.23(+5.74%) |
Feb 21, 2014 | 57.97 | 57.99 | 55.31 | 56.26 | 185,739 | -1.19(-2.07%) |
Feb 20, 2014 | 56.86 | 58.55 | 52.00 | 57.45 | 1,511,524 | +0.01(+0.02%) |
Feb 19, 2014 | 60.00 | 60.00 | 57.00 | 57.44 | 267,342 | -3.11(-5.14%) |
Feb 18, 2014 | 62.00 | 62.07 | 59.05 | 60.55 | 309,707 | -1.02(-1.66%) |
Feb 14, 2014 | 61.48 | 61.57 | 61.57 | 61.57 | 177,400 | -0.15(-0.24%) |
Feb 13, 2014 | 63.02 | 63.66 | 59.00 | 61.72 | 267,725 | -1.70(-2.68%) |
Feb 12, 2014 | 65.20 | 65.20 | 62.66 | 63.42 | 190,843 | -0.58(-0.91%) |
Feb 11, 2014 | 62.60 | 67.62 | 62.60 | 64.00 | 297,788 | +2.36(+3.83%) |
Feb 10, 2014 | 61.74 | 62.45 | 59.13 | 61.64 | 200,075 | -0.21(-0.34%) |
Feb 07, 2014 | 57.29 | 64.73 | 56.08 | 61.85 | 1,449,475 | +4.14(+7.17%) |
Feb 06, 2014 | 65.56 | 65.56 | 57.26 | 57.71 | 545,062 | -6.00(-9.42%) |
Feb 05, 2014 | 59.54 | 64.77 | 58.18 | 63.71 | 462,724 | +4.14(+6.95%) |
Feb 04, 2014 | 55.65 | 60.90 | 55.19 | 59.57 | 437,375 | +4.18(+7.55%) |
Feb 03, 2014 | 57.04 | 58.76 | 54.50 | 55.39 | 457,493 | -0.70(-1.25%) |
Jan 31, 2014 | 53.60 | 56.87 | 53.60 | 56.09 | 128,011 | +2.08(+3.85%) |
Jan 30, 2014 | 51.81 | 55.09 | 51.81 | 54.01 | 252,004 | +2.48(+4.81%) |
Jan 29, 2014 | 49.54 | 52.19 | 49.50 | 51.53 | 175,499 | +1.14(+2.26%) |
Jan 28, 2014 | 47.20 | 50.50 | 46.11 | 50.39 | 264,777 | +3.36(+7.14%) |
Jan 27, 2014 | 48.10 | 48.45 | 45.06 | 47.03 | 215,618 | -2.12(-4.31%) |
Jan 24, 2014 | 47.00 | 50.01 | 46.03 | 49.15 | 216,676 | +0.55(+1.13%) |
Jan 23, 2014 | 50.00 | 50.00 | 48.00 | 48.60 | 118,900 | -1.26(-2.53%) |
Jan 22, 2014 | 50.99 | 50.99 | 49.66 | 49.86 | 171,194 | -1.50(-2.92%) |
Jan 21, 2014 | 48.25 | 52.39 | 48.00 | 51.36 | 282,984 | +2.97(+6.14%) |
Jan 17, 2014 | 48.26 | 48.39 | 48.39 | 48.39 | 193,500 | -0.30(-0.62%) |
Jan 16, 2014 | 49.80 | 51.09 | 46.53 | 48.69 | 237,222 | -2.31(-4.53%) |
Jan 15, 2014 | 51.00 | 51.73 | 50.15 | 51.00 | 181,207 | +0.00(+0.00%) |
Jan 14, 2014 | 51.75 | 52.22 | 50.03 | 51.00 | 211,408 | +1.27(+2.55%) |
Jan 13, 2014 | 49.69 | 52.15 | 48.28 | 49.73 | 495,111 | +0.79(+1.61%) |
Jan 10, 2014 | 46.23 | 49.88 | 45.00 | 48.94 | 565,035 | +1.94(+4.13%) |
Jan 09, 2014 | 40.50 | 48.95 | 40.00 | 47.00 | 2,151,772 | +8.94(+23.49%) |
Jan 08, 2014 | 38.02 | 38.75 | 36.34 | 38.06 | 218,179 | -0.14(-0.37%) |
Jan 07, 2014 | 37.50 | 40.67 | 37.20 | 38.20 | 265,832 | -0.19(-0.49%) |
Jan 06, 2014 | 40.00 | 40.48 | 38.00 | 38.39 | 65,593 | -2.04(-5.05%) |
Jan 03, 2014 | 39.44 | 40.76 | 38.64 | 40.43 | 71,052 | -0.15(-0.37%) |
Jan 02, 2014 | 43.59 | 43.59 | 40.01 | 40.58 | 79,710 | -0.96(-2.31%) |
Dec 31, 2013 | 41.00 | 41.54 | 41.54 | 41.54 | 72,600 | +1.15(+2.85%) |
Dec 30, 2013 | 38.24 | 40.39 | 37.45 | 40.39 | 86,517 | +2.64(+6.99%) |
Dec 27, 2013 | 36.96 | 37.87 | 36.34 | 37.75 | 62,151 | +0.98(+2.67%) |
Dec 26, 2013 | 35.82 | 36.79 | 35.59 | 36.77 | 25,617 | +0.88(+2.45%) |
Dec 24, 2013 | 36.49 | 36.77 | 35.07 | 35.89 | 25,454 | -0.25(-0.69%) |
Dec 23, 2013 | 34.53 | 36.40 | 34.53 | 36.14 | 80,280 | +1.90(+5.55%) |
Dec 20, 2013 | 31.99 | 34.50 | 31.05 | 34.24 | 122,245 | +1.54(+4.71%) |
Dec 19, 2013 | 32.50 | 33.37 | 32.50 | 32.70 | 11,812 | -0.50(-1.51%) |
Dec 18, 2013 | 33.39 | 33.39 | 32.12 | 33.20 | 22,346 | -0.21(-0.63%) |
Dec 17, 2013 | 33.31 | 33.80 | 32.53 | 33.41 | 36,473 | +0.31(+0.94%) |
Dec 16, 2013 | 32.70 | 33.45 | 32.12 | 33.10 | 34,340 | +0.99(+3.08%) |
Dec 13, 2013 | 31.01 | 32.90 | 30.25 | 32.11 | 53,044 | +1.20(+3.88%) |
Dec 12, 2013 | 30.96 | 31.18 | 30.11 | 30.91 | 51,561 | +0.35(+1.14%) |
Dec 11, 2013 | 31.28 | 33.89 | 30.26 | 30.56 | 116,982 | -0.39(-1.26%) |
Dec 10, 2013 | 30.78 | 31.19 | 30.29 | 30.95 | 44,153 | -0.06(-0.19%) |
Dec 09, 2013 | 31.02 | 31.18 | 30.50 | 31.01 | 55,135 | -0.12(-0.39%) |
Dec 06, 2013 | 31.27 | 31.50 | 30.64 | 31.13 | 0 | -0.28(-0.89%) |
Dec 05, 2013 | 31.95 | 32.74 | 31.00 | 31.41 | 0 | -0.83(-2.57%) |
Dec 04, 2013 | 33.05 | 33.05 | 31.30 | 32.24 | 0 | -0.61(-1.86%) |
Dec 03, 2013 | 34.78 | 34.90 | 32.33 | 32.85 | 0 | -2.05(-5.87%) |
Dec 02, 2013 | 36.49 | 36.49 | 34.61 | 34.90 | 0 | -1.59(-4.36%) |
Nov 29, 2013 | 35.88 | 37.55 | 35.50 | 36.49 | 0 | +0.38(+1.05%) |
Nov 27, 2013 | 38.50 | 39.47 | 36.08 | 36.11 | 0 | +1.11(+3.17%) |
Nov 26, 2013 | 34.47 | 35.25 | 34.14 | 35.00 | 0 | +0.48(+1.39%) |
Nov 25, 2013 | 34.85 | 34.86 | 34.20 | 34.52 | 0 | -0.52(-1.48%) |
Nov 22, 2013 | 34.44 | 35.24 | 34.44 | 35.04 | 0 | +0.21(+0.60%) |
Nov 21, 2013 | 34.29 | 35.51 | 34.09 | 34.83 | 0 | +0.40(+1.16%) |
Nov 20, 2013 | 34.40 | 35.50 | 33.92 | 34.43 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 32.94 | 35.89 | 32.00 | 34.42 | 0 | -1.45(-4.04%) |
Nov 18, 2013 | 35.28 | 37.00 | 34.50 | 35.87 | 0 | +0.20(+0.56%) |
Nov 15, 2013 | 35.30 | 35.70 | 33.27 | 35.67 | 0 | +0.57(+1.62%) |
Nov 14, 2013 | 35.41 | 36.00 | 34.51 | 35.10 | 0 | -0.75(-2.09%) |
Nov 12, 2013 | 32.57 | 36.11 | 31.40 | 35.85 | 0 | +3.00(+9.13%) |
Nov 11, 2013 | 29.21 | 33.47 | 28.50 | 32.85 | 0 | +3.82(+13.16%) |
Nov 08, 2013 | 28.41 | 29.88 | 28.00 | 29.03 | 0 | +0.11(+0.38%) |
Nov 07, 2013 | 29.20 | 29.40 | 28.89 | 28.92 | 0 | -0.12(-0.41%) |
Nov 06, 2013 | 29.48 | 29.96 | 28.51 | 29.04 | 0 | -0.49(-1.66%) |
Nov 05, 2013 | 30.00 | 30.50 | 29.11 | 29.53 | 0 | -0.57(-1.89%) |
Nov 04, 2013 | 30.19 | 30.64 | 29.69 | 30.10 | 0 | -0.39(-1.28%) |
Nov 01, 2013 | 30.08 | 30.72 | 28.91 | 30.49 | 0 | +0.07(+0.23%) |
Oct 31, 2013 | 30.33 | 31.00 | 28.00 | 30.42 | 82,336 | -0.26(-0.85%) |
Oct 30, 2013 | 31.73 | 31.73 | 29.27 | 30.68 | 0 | -1.05(-3.31%) |
Oct 29, 2013 | 31.15 | 32.75 | 30.67 | 31.73 | 0 | +0.47(+1.50%) |
Oct 28, 2013 | 31.25 | 32.40 | 30.80 | 31.26 | 0 | -0.70(-2.19%) |
Oct 25, 2013 | 31.75 | 32.75 | 30.99 | 31.96 | 0 | -0.16(-0.50%) |
Oct 24, 2013 | 29.60 | 32.20 | 29.07 | 32.12 | 0 | +2.52(+8.51%) |
Oct 23, 2013 | 29.01 | 29.68 | 28.56 | 29.60 | 0 | -0.19(-0.64%) |
Oct 22, 2013 | 29.19 | 29.83 | 28.81 | 29.79 | 0 | +0.48(+1.64%) |
Oct 21, 2013 | 29.80 | 29.80 | 28.41 | 29.31 | 0 | +0.19(+0.65%) |
Oct 18, 2013 | 28.92 | 29.75 | 27.55 | 29.12 | 93,491 | +0.33(+1.15%) |
Oct 17, 2013 | 28.26 | 28.85 | 27.64 | 28.79 | 0 | +0.60(+2.13%) |
Oct 16, 2013 | 28.65 | 28.65 | 27.50 | 28.19 | 0 | -0.06(-0.21%) |
Oct 15, 2013 | 28.00 | 30.98 | 27.22 | 28.25 | 0 | +0.25(+0.89%) |
Oct 14, 2013 | 27.95 | 29.00 | 27.43 | 28.00 | 0 | -0.81(-2.81%) |
Oct 11, 2013 | 27.43 | 29.00 | 26.51 | 28.81 | 0 | +0.38(+1.34%) |
Oct 10, 2013 | 25.80 | 29.00 | 25.30 | 28.43 | 0 | +2.63(+10.19%) |
Oct 09, 2013 | 28.31 | 28.47 | 24.00 | 25.80 | 0 | -2.70(-9.47%) |
Oct 08, 2013 | 32.97 | 34.11 | 27.24 | 28.50 | 0 | -3.36(-10.55%) |
Oct 07, 2013 | 28.24 | 35.00 | 27.50 | 31.86 | 1,730,152 | +7.16(+28.99%) |
Oct 04, 2013 | 20.93 | 24.70 | 20.35 | 24.70 | 0 | +3.82(+18.30%) |
Oct 03, 2013 | 18.00 | 22.85 | 17.88 | 20.88 | 0 | +3.20(+18.10%) |
Oct 02, 2013 | 17.03 | 17.78 | 16.82 | 17.68 | 0 | +0.67(+3.94%) |