Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.28 | 43.00 | 40.31 | 40.67 | 365,035 | -1.32(-3.13%) |
Oct 30, 2014 | 41.69 | 42.60 | 40.48 | 41.99 | 343,897 | +0.29(+0.70%) |
Oct 29, 2014 | 39.44 | 42.00 | 38.81 | 41.70 | 867,414 | +2.68(+6.87%) |
Oct 28, 2014 | 38.75 | 39.50 | 38.43 | 39.02 | 373,594 | +0.12(+0.31%) |
Oct 27, 2014 | 38.67 | 39.41 | 38.99 | 38.90 | 381,529 | -0.09(-0.23%) |
Oct 24, 2014 | 38.24 | 39.98 | 38.24 | 38.99 | 327,739 | +0.61(+1.59%) |
Oct 23, 2014 | 38.84 | 41.00 | 38.05 | 38.38 | 428,048 | -0.31(-0.80%) |
Oct 22, 2014 | 38.85 | 39.99 | 38.11 | 38.69 | 234,815 | -0.12(-0.31%) |
Oct 21, 2014 | 39.48 | 40.44 | 38.25 | 38.81 | 392,155 | -0.22(-0.56%) |
Oct 20, 2014 | 37.41 | 39.49 | 37.10 | 39.03 | 321,804 | +1.47(+3.91%) |
Oct 17, 2014 | 38.89 | 39.30 | 36.63 | 37.56 | 461,720 | -0.82(-2.14%) |
Oct 16, 2014 | 35.00 | 38.89 | 34.17 | 38.38 | 890,711 | +1.10(+2.95%) |
Oct 15, 2014 | 34.27 | 37.65 | 33.00 | 37.28 | 556,472 | +2.29(+6.54%) |
Oct 14, 2014 | 35.80 | 36.36 | 34.66 | 34.99 | 586,922 | -0.58(-1.63%) |
Oct 13, 2014 | 37.40 | 37.40 | 35.41 | 35.57 | 546,052 | -1.79(-4.79%) |
Oct 10, 2014 | 39.10 | 40.08 | 37.25 | 37.36 | 471,191 | -1.71(-4.38%) |
Oct 09, 2014 | 40.01 | 40.61 | 39.02 | 39.07 | 294,009 | -1.11(-2.76%) |
Oct 08, 2014 | 39.44 | 40.87 | 38.45 | 40.18 | 567,424 | +0.43(+1.08%) |
Oct 07, 2014 | 39.09 | 40.84 | 38.36 | 39.75 | 466,541 | +0.45(+1.15%) |
Oct 06, 2014 | 42.53 | 43.47 | 38.57 | 39.30 | 583,282 | -2.98(-7.05%) |
Oct 03, 2014 | 42.15 | 42.64 | 41.01 | 42.28 | 450,084 | +0.61(+1.46%) |
Oct 02, 2014 | 40.37 | 43.23 | 39.34 | 41.67 | 983,612 | +2.70(+6.93%) |
Oct 01, 2014 | 38.78 | 39.58 | 37.52 | 38.97 | 628,072 | +0.19(+0.49%) |
Sep 30, 2014 | 39.47 | 40.29 | 38.11 | 38.78 | 653,910 | -0.52(-1.32%) |
Sep 29, 2014 | 38.21 | 39.88 | 38.02 | 39.30 | 564,524 | +1.14(+2.99%) |
Sep 26, 2014 | 36.49 | 39.42 | 36.38 | 38.16 | 811,735 | +1.96(+5.41%) |
Sep 25, 2014 | 35.44 | 37.00 | 35.00 | 36.20 | 587,172 | +0.77(+2.17%) |
Sep 24, 2014 | 33.14 | 35.77 | 33.13 | 35.43 | 601,053 | +2.39(+7.23%) |
Sep 23, 2014 | 32.76 | 34.17 | 32.10 | 33.04 | 267,886 | +0.01(+0.03%) |
Sep 22, 2014 | 33.20 | 33.79 | 32.40 | 33.03 | 347,596 | -0.68(-2.02%) |
Sep 19, 2014 | 34.34 | 34.68 | 33.11 | 33.71 | 705,272 | -0.36(-1.06%) |
Sep 18, 2014 | 34.13 | 34.66 | 33.35 | 34.07 | 313,936 | +0.11(+0.32%) |
Sep 17, 2014 | 33.38 | 34.54 | 32.55 | 33.96 | 279,746 | +0.55(+1.65%) |
Sep 16, 2014 | 31.48 | 33.70 | 31.41 | 33.41 | 460,036 | +1.66(+5.23%) |
Sep 15, 2014 | 31.16 | 32.12 | 30.90 | 31.75 | 763,829 | -0.67(-2.07%) |
Sep 12, 2014 | 33.62 | 33.86 | 32.25 | 32.42 | 499,320 | -1.20(-3.57%) |
Sep 11, 2014 | 34.04 | 34.53 | 33.18 | 33.62 | 308,332 | -0.96(-2.78%) |
Sep 10, 2014 | 32.47 | 34.70 | 32.47 | 34.58 | 380,057 | +2.02(+6.20%) |
Sep 09, 2014 | 33.70 | 33.93 | 31.94 | 32.56 | 528,948 | -0.94(-2.81%) |
Sep 08, 2014 | 34.01 | 34.42 | 33.35 | 33.50 | 467,203 | -0.74(-2.16%) |
Sep 05, 2014 | 33.66 | 34.50 | 33.29 | 34.24 | 392,779 | +0.55(+1.63%) |
Sep 04, 2014 | 33.67 | 34.76 | 33.50 | 33.69 | 333,020 | +0.00(+0.00%) |
Sep 03, 2014 | 34.05 | 34.69 | 33.54 | 33.69 | 385,337 | -0.36(-1.06%) |
Sep 02, 2014 | 34.17 | 34.86 | 33.30 | 34.05 | 533,037 | -1.27(-3.60%) |
Aug 29, 2014 | 35.00 | 35.32 | 35.32 | 35.32 | 369,400 | +0.44(+1.26%) |
Aug 28, 2014 | 34.53 | 35.50 | 34.50 | 34.88 | 318,547 | +0.34(+0.98%) |
Aug 27, 2014 | 35.43 | 35.55 | 34.27 | 34.54 | 522,625 | -1.01(-2.84%) |
Aug 26, 2014 | 35.00 | 36.00 | 34.82 | 35.55 | 240,935 | +0.07(+0.20%) |
Aug 25, 2014 | 37.47 | 37.47 | 34.91 | 35.48 | 512,523 | -0.07(-0.20%) |
Aug 22, 2014 | 33.62 | 35.79 | 33.24 | 35.55 | 397,655 | +1.36(+3.98%) |
Aug 21, 2014 | 35.40 | 35.86 | 34.09 | 34.19 | 556,012 | +0.05(+0.15%) |
Aug 20, 2014 | 35.06 | 35.07 | 33.78 | 34.14 | 343,694 | -1.24(-3.50%) |
Aug 19, 2014 | 36.82 | 36.82 | 35.26 | 35.38 | 467,833 | -1.39(-3.78%) |
Aug 18, 2014 | 35.17 | 37.73 | 35.07 | 36.77 | 675,421 | +2.02(+5.81%) |
Aug 15, 2014 | 32.83 | 34.85 | 31.56 | 34.75 | 604,476 | +2.10(+6.43%) |
Aug 14, 2014 | 33.60 | 34.23 | 32.22 | 32.65 | 411,047 | -0.87(-2.60%) |
Aug 13, 2014 | 33.00 | 34.80 | 32.43 | 33.52 | 863,945 | +1.73(+5.44%) |
Aug 12, 2014 | 33.66 | 34.49 | 31.00 | 31.79 | 1,340,137 | +1.37(+4.50%) |
Aug 11, 2014 | 28.50 | 31.48 | 28.44 | 30.42 | 1,236,237 | +2.16(+7.64%) |
Aug 08, 2014 | 27.15 | 28.28 | 26.50 | 28.26 | 279,336 | +1.12(+4.13%) |
Aug 07, 2014 | 27.31 | 27.57 | 26.80 | 27.14 | 232,642 | -0.01(-0.05%) |
Aug 06, 2014 | 26.44 | 27.73 | 26.07 | 27.15 | 432,138 | +0.80(+3.05%) |
Aug 05, 2014 | 25.75 | 26.68 | 25.30 | 26.35 | 578,078 | +0.59(+2.29%) |
Aug 04, 2014 | 25.85 | 26.21 | 25.65 | 25.76 | 322,742 | -0.16(-0.62%) |
Aug 01, 2014 | 26.43 | 26.46 | 22.52 | 25.92 | 2,244,178 | -1.11(-4.11%) |
Jul 31, 2014 | 29.50 | 29.71 | 26.79 | 27.03 | 1,835,314 | -3.05(-10.14%) |
Jul 30, 2014 | 30.27 | 30.49 | 29.89 | 30.08 | 177,489 | +0.14(+0.47%) |
Jul 29, 2014 | 29.26 | 30.10 | 28.85 | 29.94 | 303,007 | +0.68(+2.32%) |
Jul 28, 2014 | 29.01 | 29.46 | 28.26 | 29.26 | 212,910 | +0.10(+0.34%) |
Jul 25, 2014 | 27.52 | 29.24 | 27.23 | 29.16 | 485,614 | +1.53(+5.54%) |
Jul 24, 2014 | 27.30 | 28.00 | 26.53 | 27.63 | 363,834 | +0.33(+1.21%) |
Jul 23, 2014 | 26.15 | 27.75 | 25.84 | 27.30 | 442,234 | +1.48(+5.73%) |
Jul 22, 2014 | 26.75 | 27.13 | 25.40 | 25.82 | 206,614 | -0.68(-2.57%) |
Jul 21, 2014 | 25.99 | 27.13 | 25.38 | 26.50 | 324,153 | +0.63(+2.44%) |
Jul 18, 2014 | 24.82 | 26.01 | 22.85 | 25.87 | 992,823 | +0.61(+2.41%) |
Jul 17, 2014 | 24.27 | 25.59 | 24.13 | 25.26 | 450,765 | +0.81(+3.31%) |
Jul 16, 2014 | 25.12 | 25.68 | 24.11 | 24.45 | 499,114 | -0.37(-1.49%) |
Jul 15, 2014 | 25.84 | 26.75 | 24.57 | 24.82 | 380,579 | -1.00(-3.87%) |
Jul 14, 2014 | 25.64 | 26.25 | 25.51 | 25.82 | 442,650 | +0.52(+2.06%) |
Jul 11, 2014 | 26.10 | 26.23 | 24.95 | 25.30 | 477,827 | -0.88(-3.36%) |
Jul 10, 2014 | 26.46 | 27.05 | 26.00 | 26.18 | 424,702 | -1.22(-4.45%) |
Jul 09, 2014 | 28.01 | 28.73 | 27.25 | 27.40 | 394,539 | -1.03(-3.62%) |
Jul 08, 2014 | 30.11 | 30.37 | 27.73 | 28.43 | 417,446 | -1.56(-5.20%) |
Jul 07, 2014 | 31.04 | 31.36 | 29.50 | 29.99 | 472,150 | -1.16(-3.72%) |
Jul 03, 2014 | 31.56 | 31.15 | 31.15 | 31.15 | 352,600 | -0.29(-0.92%) |
Jul 02, 2014 | 33.19 | 33.65 | 31.27 | 31.44 | 366,139 | -0.76(-2.36%) |
Jul 01, 2014 | 31.76 | 32.85 | 31.41 | 32.20 | 527,864 | +0.97(+3.11%) |
Jun 30, 2014 | 31.69 | 33.49 | 31.00 | 31.23 | 566,980 | -0.12(-0.38%) |
Jun 27, 2014 | 30.38 | 31.44 | 30.16 | 31.35 | 446,166 | +1.05(+3.47%) |
Jun 26, 2014 | 31.06 | 31.30 | 29.80 | 30.30 | 422,684 | -0.60(-1.94%) |
Jun 25, 2014 | 29.85 | 31.63 | 29.58 | 30.90 | 805,482 | +1.89(+6.51%) |
Jun 24, 2014 | 29.22 | 29.84 | 28.90 | 29.01 | 371,791 | -0.51(-1.73%) |
Jun 23, 2014 | 28.91 | 29.77 | 28.91 | 29.52 | 375,298 | +0.36(+1.23%) |
Jun 20, 2014 | 30.06 | 30.52 | 28.31 | 29.16 | 637,891 | -0.64(-2.15%) |
Jun 19, 2014 | 28.30 | 31.84 | 28.12 | 29.80 | 804,078 | +1.50(+5.30%) |
Jun 18, 2014 | 29.70 | 29.70 | 27.67 | 28.30 | 553,214 | -1.40(-4.71%) |
Jun 17, 2014 | 26.65 | 30.81 | 26.50 | 29.70 | 928,895 | +3.25(+12.29%) |
Jun 16, 2014 | 25.75 | 26.70 | 25.06 | 26.45 | 457,234 | +0.60(+2.32%) |
Jun 13, 2014 | 24.75 | 26.35 | 23.51 | 25.85 | 1,017,567 | +0.82(+3.28%) |
Jun 12, 2014 | 24.25 | 25.36 | 24.20 | 25.03 | 438,526 | +0.53(+2.16%) |
Jun 11, 2014 | 25.05 | 25.09 | 24.34 | 24.50 | 348,826 | -0.62(-2.47%) |
Jun 10, 2014 | 25.49 | 26.13 | 24.93 | 25.12 | 254,609 | -0.91(-3.50%) |
Jun 06, 2014 | 26.11 | 26.60 | 25.53 | 26.03 | 280,349 | -0.18(-0.69%) |
Jun 05, 2014 | 26.06 | 26.97 | 25.90 | 26.21 | 189,168 | +0.32(+1.24%) |
Jun 04, 2014 | 25.61 | 26.29 | 25.60 | 25.89 | 265,322 | -0.08(-0.31%) |
Jun 03, 2014 | 26.58 | 27.16 | 25.62 | 25.97 | 456,982 | -0.83(-3.10%) |
Jun 02, 2014 | 26.12 | 27.02 | 25.52 | 26.80 | 562,141 | +0.96(+3.72%) |
May 30, 2014 | 27.35 | 27.79 | 25.70 | 25.84 | 436,353 | -1.70(-6.17%) |
May 29, 2014 | 26.21 | 27.71 | 26.21 | 27.54 | 438,722 | +1.37(+5.24%) |
May 28, 2014 | 26.24 | 26.58 | 25.65 | 26.17 | 266,333 | -0.07(-0.27%) |
May 27, 2014 | 25.96 | 26.89 | 25.70 | 26.24 | 284,499 | +0.58(+2.26%) |
May 23, 2014 | 26.50 | 25.66 | 25.66 | 25.66 | 716,200 | -0.48(-1.84%) |
May 22, 2014 | 25.10 | 26.55 | 25.00 | 26.14 | 185,252 | +0.51(+1.99%) |
May 21, 2014 | 26.50 | 27.09 | 25.40 | 25.63 | 457,304 | -0.63(-2.40%) |
May 20, 2014 | 26.08 | 27.86 | 25.32 | 26.26 | 663,487 | -0.29(-1.09%) |
May 19, 2014 | 23.15 | 26.75 | 23.07 | 26.55 | 1,732,613 | +2.70(+11.32%) |
May 16, 2014 | 23.05 | 24.27 | 22.60 | 23.85 | 1,981,962 | +1.25(+5.53%) |
May 15, 2014 | 23.00 | 23.05 | 20.52 | 22.60 | 1,977,257 | -0.41(-1.78%) |
May 14, 2014 | 27.00 | 27.00 | 22.79 | 23.01 | 3,239,158 | -4.29(-15.71%) |
May 13, 2014 | 26.00 | 27.94 | 25.26 | 27.30 | 2,122,401 | -0.33(-1.19%) |
May 12, 2014 | 29.79 | 29.99 | 26.12 | 27.63 | 3,571,887 | -5.05(-15.45%) |
May 09, 2014 | 38.92 | 39.13 | 29.40 | 32.68 | 1,555,966 | -6.63(-16.87%) |
May 08, 2014 | 39.02 | 40.60 | 38.88 | 39.31 | 207,587 | -0.26(-0.66%) |
May 07, 2014 | 40.19 | 40.61 | 38.08 | 39.57 | 224,025 | -0.80(-1.98%) |
May 06, 2014 | 40.00 | 42.37 | 39.52 | 40.37 | 316,298 | +0.49(+1.23%) |
May 05, 2014 | 39.72 | 40.72 | 38.75 | 39.88 | 356,729 | -0.47(-1.16%) |
May 02, 2014 | 41.17 | 41.48 | 39.51 | 40.35 | 245,710 | -0.92(-2.23%) |
May 01, 2014 | 40.97 | 42.99 | 38.87 | 41.27 | 287,208 | +0.21(+0.51%) |
Apr 30, 2014 | 40.43 | 41.48 | 38.50 | 41.06 | 445,276 | +0.43(+1.06%) |
Apr 29, 2014 | 39.99 | 41.07 | 38.94 | 40.63 | 212,274 | +0.73(+1.83%) |
Apr 28, 2014 | 39.29 | 41.00 | 37.52 | 39.90 | 333,347 | +0.67(+1.71%) |
Apr 25, 2014 | 42.50 | 42.50 | 38.46 | 39.23 | 474,540 | -3.38(-7.93%) |
Apr 24, 2014 | 42.98 | 43.10 | 41.17 | 42.61 | 298,862 | +0.20(+0.47%) |
Apr 23, 2014 | 42.00 | 42.63 | 41.00 | 42.41 | 330,604 | +0.47(+1.12%) |
Apr 22, 2014 | 39.75 | 42.06 | 39.57 | 41.94 | 385,279 | +2.35(+5.94%) |
Apr 21, 2014 | 39.37 | 40.42 | 38.86 | 39.59 | 263,087 | +0.95(+2.46%) |
Apr 17, 2014 | 36.85 | 38.64 | 38.64 | 38.64 | 599,400 | +1.88(+5.11%) |
Apr 16, 2014 | 37.31 | 38.50 | 35.98 | 36.76 | 625,571 | +0.01(+0.03%) |
Apr 15, 2014 | 35.39 | 37.05 | 33.44 | 36.75 | 519,404 | +1.71(+4.88%) |
Apr 14, 2014 | 35.53 | 36.04 | 33.50 | 35.04 | 327,912 | +0.14(+0.40%) |
Apr 11, 2014 | 36.67 | 38.58 | 34.54 | 34.90 | 465,355 | -2.57(-6.86%) |
Apr 10, 2014 | 40.61 | 40.99 | 36.50 | 37.47 | 436,021 | -2.96(-7.32%) |
Apr 09, 2014 | 37.48 | 41.05 | 37.43 | 40.43 | 397,142 | +2.94(+7.84%) |
Apr 08, 2014 | 36.95 | 38.41 | 35.57 | 37.49 | 440,673 | +0.43(+1.16%) |
Apr 07, 2014 | 36.90 | 37.69 | 34.88 | 37.06 | 511,350 | +1.90(+5.40%) |
Apr 04, 2014 | 38.50 | 39.44 | 34.55 | 35.16 | 506,959 | -3.66(-9.43%) |
Apr 03, 2014 | 40.00 | 40.94 | 37.40 | 38.82 | 612,813 | -1.29(-3.22%) |
Apr 02, 2014 | 43.44 | 44.50 | 39.00 | 40.11 | 720,434 | -2.82(-6.57%) |
Apr 01, 2014 | 42.12 | 43.46 | 42.01 | 42.93 | 355,674 | +1.50(+3.62%) |
Mar 31, 2014 | 42.75 | 42.99 | 40.01 | 41.43 | 538,367 | -19.76(-32.29%) |
Mar 28, 2014 | 66.99 | 67.70 | 60.41 | 61.19 | 1,719,000 | -5.82(-8.69%) |
Mar 27, 2014 | 67.67 | 69.35 | 65.15 | 67.01 | 201,454 | -0.81(-1.19%) |
Mar 26, 2014 | 69.12 | 70.34 | 67.07 | 67.82 | 178,159 | -0.51(-0.75%) |
Mar 25, 2014 | 68.03 | 70.62 | 66.07 | 68.33 | 262,403 | +0.26(+0.38%) |
Mar 24, 2014 | 69.59 | 69.99 | 65.02 | 68.07 | 270,409 | -1.56(-2.24%) |
Mar 21, 2014 | 69.97 | 71.00 | 65.75 | 69.63 | 484,615 | +0.20(+0.29%) |
Mar 20, 2014 | 69.82 | 71.02 | 68.45 | 69.43 | 159,857 | -0.23(-0.33%) |
Mar 19, 2014 | 71.35 | 71.70 | 68.22 | 69.66 | 146,374 | -1.84(-2.57%) |
Mar 18, 2014 | 67.63 | 72.21 | 67.63 | 71.50 | 248,919 | +4.27(+6.35%) |
Mar 17, 2014 | 72.66 | 72.99 | 67.04 | 67.23 | 265,372 | -3.74(-5.27%) |
Mar 14, 2014 | 69.35 | 73.05 | 69.00 | 70.97 | 240,159 | +0.97(+1.39%) |
Mar 13, 2014 | 73.54 | 74.07 | 68.06 | 70.00 | 332,119 | -3.50(-4.76%) |
Mar 12, 2014 | 73.59 | 74.67 | 71.50 | 73.50 | 244,699 | -0.59(-0.80%) |
Mar 11, 2014 | 75.54 | 76.80 | 73.62 | 74.09 | 280,390 | -1.70(-2.24%) |
Mar 10, 2014 | 76.42 | 76.91 | 73.35 | 75.79 | 237,368 | -0.21(-0.28%) |
Mar 07, 2014 | 76.46 | 76.99 | 74.13 | 76.00 | 368,166 | +2.02(+2.73%) |
Mar 06, 2014 | 74.99 | 77.42 | 73.07 | 73.98 | 578,045 | -1.94(-2.56%) |
Mar 05, 2014 | 85.00 | 85.00 | 75.60 | 75.92 | 760,781 | -7.45(-8.94%) |
Mar 04, 2014 | 82.95 | 86.87 | 74.56 | 83.37 | 1,203,992 | +14.88(+21.73%) |
Mar 03, 2014 | 66.00 | 69.42 | 64.69 | 68.49 | 314,672 | +1.21(+1.80%) |
Feb 28, 2014 | 70.41 | 72.24 | 63.92 | 67.28 | 385,440 | -2.94(-4.19%) |
Feb 27, 2014 | 66.77 | 71.34 | 66.48 | 70.22 | 187,642 | +3.55(+5.32%) |
Feb 26, 2014 | 65.97 | 67.97 | 65.00 | 66.67 | 227,235 | +0.85(+1.29%) |
Feb 25, 2014 | 67.24 | 68.00 | 64.86 | 65.82 | 302,109 | -0.90(-1.35%) |
Feb 24, 2014 | 63.49 | 68.32 | 62.77 | 66.72 | 350,466 | +3.95(+6.29%) |
Feb 21, 2014 | 61.67 | 63.17 | 60.21 | 62.77 | 191,227 | +1.71(+2.80%) |
Feb 20, 2014 | 58.84 | 61.70 | 58.84 | 61.06 | 276,512 | +2.47(+4.22%) |
Feb 19, 2014 | 58.26 | 59.49 | 55.85 | 58.59 | 266,977 | +0.33(+0.57%) |
Feb 18, 2014 | 54.66 | 58.73 | 53.85 | 58.26 | 282,313 | +3.95(+7.27%) |
Feb 14, 2014 | 54.29 | 54.31 | 54.31 | 54.31 | 473,400 | -0.03(-0.06%) |
Feb 13, 2014 | 53.29 | 54.77 | 52.30 | 54.34 | 248,375 | +0.76(+1.42%) |
Feb 12, 2014 | 52.79 | 54.92 | 52.37 | 53.58 | 145,663 | +0.47(+0.88%) |
Feb 11, 2014 | 53.56 | 54.55 | 52.09 | 53.11 | 239,221 | -0.09(-0.17%) |
Feb 10, 2014 | 53.18 | 55.00 | 52.03 | 53.20 | 164,361 | +0.20(+0.38%) |
Feb 07, 2014 | 51.80 | 53.51 | 50.78 | 53.00 | 147,736 | +1.24(+2.40%) |
Feb 06, 2014 | 53.50 | 53.86 | 49.29 | 51.76 | 353,397 | -1.75(-3.27%) |
Feb 05, 2014 | 55.87 | 57.07 | 53.30 | 53.51 | 428,647 | -2.62(-4.67%) |
Feb 04, 2014 | 55.65 | 57.34 | 54.40 | 56.13 | 130,254 | +0.82(+1.48%) |
Feb 03, 2014 | 59.22 | 59.99 | 54.51 | 55.31 | 264,947 | -3.52(-5.98%) |
Jan 31, 2014 | 58.04 | 59.96 | 56.59 | 58.83 | 177,834 | +0.57(+0.98%) |
Jan 30, 2014 | 56.28 | 58.78 | 56.27 | 58.26 | 131,419 | +2.74(+4.94%) |
Jan 29, 2014 | 56.37 | 57.00 | 54.05 | 55.52 | 127,769 | -1.26(-2.22%) |
Jan 28, 2014 | 54.31 | 58.10 | 53.04 | 56.78 | 253,335 | +2.01(+3.67%) |
Jan 27, 2014 | 55.10 | 55.72 | 52.58 | 54.77 | 228,612 | -0.23(-0.42%) |
Jan 24, 2014 | 55.04 | 56.09 | 53.44 | 55.00 | 210,460 | -0.44(-0.79%) |
Jan 23, 2014 | 59.16 | 59.17 | 54.15 | 55.44 | 314,385 | -1.56(-2.74%) |
Jan 22, 2014 | 52.78 | 57.45 | 52.42 | 57.00 | 316,841 | +4.70(+8.99%) |
Jan 21, 2014 | 52.82 | 54.98 | 51.78 | 52.30 | 261,908 | -1.51(-2.81%) |
Jan 17, 2014 | 50.78 | 53.81 | 53.81 | 53.81 | 1,013,000 | +3.62(+7.21%) |
Jan 16, 2014 | 47.57 | 51.24 | 47.57 | 50.19 | 222,830 | +2.19(+4.56%) |
Jan 15, 2014 | 47.03 | 48.50 | 47.06 | 48.00 | 170,554 | +0.97(+2.06%) |
Jan 14, 2014 | 45.27 | 47.24 | 44.24 | 47.03 | 195,769 | +2.22(+4.95%) |
Jan 13, 2014 | 43.00 | 46.50 | 43.00 | 44.81 | 321,695 | +1.56(+3.61%) |
Jan 10, 2014 | 40.49 | 43.41 | 40.01 | 43.25 | 167,710 | +2.62(+6.45%) |
Jan 09, 2014 | 40.21 | 41.12 | 40.01 | 40.63 | 98,773 | +0.62(+1.55%) |
Jan 08, 2014 | 39.02 | 40.19 | 39.02 | 40.01 | 127,742 | +0.74(+1.88%) |
Jan 07, 2014 | 39.96 | 40.05 | 38.64 | 39.27 | 113,034 | -0.46(-1.16%) |
Jan 06, 2014 | 38.83 | 40.03 | 38.83 | 39.73 | 153,721 | +0.93(+2.40%) |
Jan 03, 2014 | 40.04 | 40.04 | 38.54 | 38.80 | 86,544 | -1.18(-2.95%) |
Jan 02, 2014 | 38.61 | 40.24 | 38.50 | 39.98 | 220,101 | +1.27(+3.28%) |
Dec 31, 2013 | 40.04 | 38.71 | 38.71 | 38.71 | 1,149,600 | -1.80(-4.44%) |
Dec 30, 2013 | 40.47 | 40.95 | 40.00 | 40.51 | 154,714 | +0.68(+1.71%) |
Dec 27, 2013 | 40.13 | 40.72 | 39.60 | 39.83 | 107,249 | -0.17(-0.43%) |
Dec 26, 2013 | 39.95 | 40.74 | 39.61 | 40.00 | 61,452 | +0.19(+0.48%) |
Dec 24, 2013 | 41.60 | 41.60 | 39.41 | 39.81 | 51,818 | -1.71(-4.12%) |
Dec 23, 2013 | 39.64 | 41.75 | 39.57 | 41.52 | 123,687 | +2.41(+6.16%) |
Dec 20, 2013 | 38.40 | 39.70 | 38.10 | 39.11 | 609,268 | +0.61(+1.58%) |
Dec 19, 2013 | 39.74 | 40.79 | 38.02 | 38.50 | 136,519 | -1.62(-4.04%) |
Dec 18, 2013 | 38.78 | 40.50 | 38.10 | 40.12 | 236,942 | +0.75(+1.91%) |
Dec 17, 2013 | 39.84 | 40.45 | 38.74 | 39.37 | 250,949 | -0.93(-2.31%) |
Dec 16, 2013 | 38.10 | 40.86 | 37.42 | 40.30 | 421,232 | +2.24(+5.89%) |
Dec 13, 2013 | 35.00 | 39.25 | 33.07 | 38.06 | 1,704,503 | -7.05(-15.63%) |
Dec 12, 2013 | 45.84 | 45.87 | 44.27 | 45.11 | 266,593 | -1.38(-2.97%) |
Dec 11, 2013 | 47.38 | 47.59 | 46.21 | 46.49 | 364,337 | -0.29(-0.62%) |
Dec 10, 2013 | 48.35 | 49.85 | 46.21 | 46.78 | 387,201 | -2.04(-4.18%) |
Dec 09, 2013 | 47.40 | 49.90 | 46.20 | 48.82 | 350,823 | +1.58(+3.34%) |
Dec 06, 2013 | 45.69 | 48.00 | 45.50 | 47.24 | 0 | +1.92(+4.24%) |
Dec 05, 2013 | 45.00 | 46.00 | 44.03 | 45.32 | 0 | +0.35(+0.78%) |
Dec 04, 2013 | 43.13 | 45.49 | 43.13 | 44.97 | 0 | +1.34(+3.07%) |
Dec 03, 2013 | 45.45 | 45.45 | 41.96 | 43.63 | 359,167 | -1.81(-3.98%) |
Dec 02, 2013 | 44.25 | 45.76 | 43.17 | 45.44 | 0 | +1.34(+3.04%) |
Nov 29, 2013 | 43.08 | 44.96 | 43.08 | 44.10 | 0 | +1.35(+3.16%) |
Nov 27, 2013 | 41.94 | 43.00 | 40.50 | 42.75 | 0 | +1.12(+2.69%) |
Nov 26, 2013 | 41.50 | 42.88 | 41.13 | 41.63 | 0 | -1.67(-3.86%) |
Nov 25, 2013 | 39.63 | 43.94 | 39.63 | 43.30 | 0 | +3.39(+8.49%) |
Nov 22, 2013 | 40.26 | 40.73 | 39.51 | 39.91 | 0 | -0.11(-0.27%) |
Nov 21, 2013 | 39.65 | 40.80 | 39.50 | 40.02 | 196,631 | +0.26(+0.65%) |
Nov 20, 2013 | 40.65 | 40.90 | 39.51 | 39.76 | 0 | -0.89(-2.19%) |
Nov 19, 2013 | 41.16 | 41.98 | 40.02 | 40.65 | 183,280 | -0.49(-1.19%) |
Nov 18, 2013 | 41.87 | 42.92 | 40.33 | 41.14 | 0 | -0.57(-1.37%) |
Nov 15, 2013 | 42.83 | 43.68 | 41.49 | 41.71 | 0 | -1.29(-3.00%) |
Nov 14, 2013 | 44.63 | 46.00 | 42.39 | 43.00 | 0 | +2.13(+5.21%) |
Nov 12, 2013 | 46.26 | 48.00 | 38.60 | 40.87 | 0 | -2.21(-5.13%) |
Nov 11, 2013 | 41.69 | 43.49 | 40.70 | 43.08 | 0 | +1.13(+2.69%) |
Nov 08, 2013 | 40.63 | 42.48 | 39.93 | 41.95 | 0 | +1.15(+2.82%) |
Nov 07, 2013 | 41.15 | 42.55 | 39.56 | 40.80 | 163,904 | -0.20(-0.49%) |
Nov 06, 2013 | 45.48 | 45.48 | 40.26 | 41.00 | 0 | -3.96(-8.81%) |
Nov 05, 2013 | 45.53 | 46.70 | 44.21 | 44.96 | 0 | -0.38(-0.84%) |
Nov 04, 2013 | 42.42 | 45.89 | 41.60 | 45.34 | 366,927 | +3.61(+8.65%) |