Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.00 | 41.00 | 39.63 | 40.02 | 415,085 | -0.88(-2.15%) |
May 29, 2014 | 41.53 | 41.71 | 40.54 | 40.90 | 221,208 | -0.39(-0.94%) |
May 28, 2014 | 41.89 | 42.10 | 41.09 | 41.29 | 183,433 | -0.52(-1.24%) |
May 27, 2014 | 41.47 | 43.22 | 41.47 | 41.81 | 378,771 | +0.56(+1.36%) |
May 23, 2014 | 40.60 | 41.25 | 41.25 | 41.25 | 251,200 | +0.67(+1.65%) |
May 22, 2014 | 41.30 | 41.37 | 40.30 | 40.58 | 136,318 | -0.72(-1.74%) |
May 21, 2014 | 40.72 | 41.77 | 40.37 | 41.30 | 367,448 | +0.73(+1.80%) |
May 20, 2014 | 40.50 | 40.97 | 39.85 | 40.57 | 263,882 | -0.06(-0.15%) |
May 19, 2014 | 39.82 | 41.06 | 39.61 | 40.63 | 250,915 | +0.63(+1.58%) |
May 16, 2014 | 40.00 | 40.15 | 39.40 | 40.00 | 265,573 | +0.20(+0.50%) |
May 15, 2014 | 39.60 | 39.98 | 38.51 | 39.80 | 405,387 | -0.06(-0.15%) |
May 14, 2014 | 40.87 | 40.87 | 39.77 | 39.86 | 366,750 | -1.00(-2.45%) |
May 13, 2014 | 41.17 | 41.22 | 40.32 | 40.86 | 218,678 | -0.26(-0.63%) |
May 12, 2014 | 41.85 | 42.35 | 40.92 | 41.12 | 459,270 | -0.65(-1.56%) |
May 09, 2014 | 40.75 | 41.97 | 40.04 | 41.77 | 406,883 | +0.97(+2.38%) |
May 08, 2014 | 39.55 | 41.77 | 39.05 | 40.80 | 574,517 | +1.03(+2.59%) |
May 07, 2014 | 39.70 | 40.33 | 38.71 | 39.77 | 662,973 | +0.18(+0.45%) |
May 06, 2014 | 40.62 | 40.62 | 39.59 | 39.59 | 886,224 | -1.05(-2.58%) |
May 05, 2014 | 39.03 | 41.24 | 38.63 | 40.64 | 1,101,972 | +1.42(+3.62%) |
May 02, 2014 | 38.70 | 40.16 | 38.51 | 39.22 | 1,056,571 | +0.64(+1.66%) |
May 01, 2014 | 39.42 | 39.67 | 37.50 | 38.58 | 1,552,681 | -0.89(-2.25%) |
Apr 30, 2014 | 42.47 | 44.10 | 38.88 | 39.47 | 4,657,336 | -13.95(-26.11%) |
Apr 29, 2014 | 50.31 | 53.87 | 48.60 | 53.42 | 767,700 | +3.31(+6.61%) |
Apr 28, 2014 | 48.32 | 50.47 | 48.00 | 50.11 | 431,030 | +2.11(+4.40%) |
Apr 25, 2014 | 48.93 | 49.10 | 47.74 | 48.00 | 274,808 | -1.27(-2.58%) |
Apr 24, 2014 | 50.20 | 50.20 | 48.53 | 49.27 | 274,372 | -0.72(-1.44%) |
Apr 23, 2014 | 50.62 | 50.90 | 49.94 | 49.99 | 269,496 | -0.76(-1.50%) |
Apr 22, 2014 | 49.95 | 51.14 | 49.77 | 50.75 | 170,340 | +0.88(+1.76%) |
Apr 21, 2014 | 49.35 | 50.01 | 48.31 | 49.87 | 162,473 | +0.56(+1.14%) |
Apr 17, 2014 | 49.64 | 49.31 | 49.31 | 49.31 | 178,300 | -0.43(-0.86%) |
Apr 16, 2014 | 49.73 | 50.15 | 49.02 | 49.74 | 172,638 | +0.45(+0.91%) |
Apr 15, 2014 | 48.42 | 49.49 | 47.27 | 49.29 | 359,035 | +0.92(+1.90%) |
Apr 14, 2014 | 48.68 | 50.45 | 47.90 | 48.37 | 279,405 | +0.17(+0.35%) |
Apr 11, 2014 | 48.85 | 49.65 | 47.89 | 48.20 | 199,227 | -1.19(-2.41%) |
Apr 10, 2014 | 51.34 | 51.63 | 49.20 | 49.39 | 242,202 | -1.94(-3.78%) |
Apr 09, 2014 | 51.13 | 52.13 | 50.27 | 51.33 | 142,819 | +0.61(+1.20%) |
Apr 08, 2014 | 49.94 | 51.97 | 49.94 | 50.72 | 281,452 | +0.81(+1.62%) |
Apr 07, 2014 | 50.30 | 51.12 | 49.25 | 49.91 | 410,847 | -0.75(-1.48%) |
Apr 04, 2014 | 52.18 | 52.36 | 49.93 | 50.66 | 485,521 | -1.08(-2.09%) |
Apr 03, 2014 | 52.82 | 53.56 | 51.24 | 51.74 | 815,135 | -1.18(-2.23%) |
Apr 02, 2014 | 50.33 | 53.10 | 49.84 | 52.92 | 589,215 | +2.62(+5.21%) |
Apr 01, 2014 | 49.42 | 50.52 | 49.23 | 50.30 | 252,783 | +1.08(+2.19%) |
Mar 31, 2014 | 48.37 | 49.75 | 47.87 | 49.22 | 297,444 | +1.13(+2.35%) |
Mar 28, 2014 | 47.57 | 48.64 | 46.98 | 48.09 | 162,965 | +0.51(+1.07%) |
Mar 27, 2014 | 47.75 | 48.50 | 46.79 | 47.58 | 317,398 | -0.11(-0.23%) |
Mar 26, 2014 | 49.10 | 50.24 | 46.76 | 47.69 | 680,711 | -1.06(-2.17%) |
Mar 25, 2014 | 48.70 | 49.43 | 47.83 | 48.75 | 283,848 | +0.38(+0.79%) |
Mar 24, 2014 | 49.65 | 49.65 | 47.95 | 48.37 | 197,331 | -1.08(-2.18%) |
Mar 21, 2014 | 50.56 | 50.78 | 49.36 | 49.45 | 278,513 | -0.75(-1.49%) |
Mar 20, 2014 | 49.94 | 50.80 | 49.68 | 50.20 | 113,885 | +0.05(+0.10%) |
Mar 19, 2014 | 50.49 | 50.49 | 49.77 | 50.15 | 142,573 | -0.33(-0.65%) |
Mar 18, 2014 | 50.13 | 51.04 | 49.80 | 50.48 | 162,648 | +0.60(+1.20%) |
Mar 17, 2014 | 49.54 | 50.30 | 49.54 | 49.88 | 105,444 | +0.52(+1.05%) |
Mar 14, 2014 | 49.32 | 49.89 | 49.08 | 49.36 | 204,025 | -0.15(-0.30%) |
Mar 13, 2014 | 50.78 | 50.78 | 49.00 | 49.51 | 338,169 | -1.16(-2.29%) |
Mar 12, 2014 | 51.05 | 51.05 | 50.29 | 50.67 | 244,468 | -0.75(-1.46%) |
Mar 11, 2014 | 52.43 | 52.91 | 51.07 | 51.42 | 250,661 | -0.97(-1.85%) |
Mar 10, 2014 | 52.90 | 53.40 | 52.05 | 52.39 | 223,870 | -0.65(-1.23%) |
Mar 07, 2014 | 53.49 | 53.55 | 52.33 | 53.04 | 207,391 | -0.08(-0.15%) |
Mar 06, 2014 | 52.98 | 53.88 | 52.69 | 53.12 | 220,625 | +0.37(+0.70%) |
Mar 05, 2014 | 52.29 | 53.09 | 51.52 | 52.75 | 323,773 | +0.37(+0.71%) |
Mar 04, 2014 | 50.20 | 52.94 | 50.20 | 52.38 | 502,811 | +2.90(+5.86%) |
Mar 03, 2014 | 48.93 | 49.85 | 48.50 | 49.48 | 313,284 | +0.26(+0.53%) |
Feb 28, 2014 | 50.01 | 51.30 | 48.04 | 49.22 | 553,410 | -0.86(-1.72%) |
Feb 27, 2014 | 50.91 | 51.37 | 49.87 | 50.08 | 319,379 | -0.97(-1.90%) |
Feb 26, 2014 | 50.94 | 51.98 | 50.63 | 51.05 | 136,791 | +0.17(+0.33%) |
Feb 25, 2014 | 51.45 | 51.92 | 50.72 | 50.88 | 134,110 | -0.45(-0.88%) |
Feb 24, 2014 | 50.98 | 51.82 | 50.81 | 51.33 | 193,222 | +0.26(+0.51%) |
Feb 21, 2014 | 50.85 | 51.40 | 50.39 | 51.07 | 303,792 | +0.21(+0.41%) |
Feb 20, 2014 | 51.02 | 51.11 | 49.20 | 50.86 | 298,317 | -0.30(-0.59%) |
Feb 19, 2014 | 50.83 | 51.54 | 50.63 | 51.16 | 244,052 | +0.18(+0.35%) |
Feb 18, 2014 | 50.29 | 51.33 | 49.99 | 50.98 | 214,981 | +0.54(+1.07%) |
Feb 14, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 155,500 | +0.38(+0.76%) |
Feb 13, 2014 | 48.83 | 50.33 | 48.83 | 50.06 | 225,170 | +0.75(+1.52%) |
Feb 12, 2014 | 49.80 | 50.05 | 48.85 | 49.31 | 195,069 | -0.33(-0.66%) |
Feb 11, 2014 | 49.75 | 50.08 | 49.55 | 49.64 | 151,238 | -0.01(-0.02%) |
Feb 10, 2014 | 49.81 | 49.97 | 49.50 | 49.65 | 259,369 | -0.18(-0.36%) |
Feb 07, 2014 | 49.22 | 49.96 | 49.20 | 49.83 | 477,712 | +0.79(+1.61%) |
Feb 06, 2014 | 47.13 | 49.08 | 46.99 | 49.04 | 546,694 | +1.94(+4.12%) |
Feb 05, 2014 | 47.73 | 47.73 | 45.33 | 47.10 | 392,699 | -0.68(-1.42%) |
Feb 04, 2014 | 47.37 | 47.99 | 46.97 | 47.78 | 431,917 | +0.41(+0.87%) |
Feb 03, 2014 | 48.63 | 49.02 | 46.58 | 47.37 | 645,428 | -1.51(-3.09%) |
Jan 31, 2014 | 48.42 | 50.66 | 48.42 | 48.88 | 519,973 | -0.50(-1.01%) |
Jan 30, 2014 | 52.41 | 53.48 | 45.48 | 49.38 | 915,592 | +2.43(+5.18%) |
Jan 29, 2014 | 48.93 | 49.19 | 46.92 | 46.95 | 858,861 | -2.70(-5.44%) |
Jan 28, 2014 | 50.10 | 50.73 | 49.18 | 49.65 | 273,079 | -0.37(-0.74%) |
Jan 27, 2014 | 50.32 | 50.92 | 48.89 | 50.02 | 459,721 | -0.13(-0.26%) |
Jan 24, 2014 | 50.44 | 51.06 | 49.89 | 50.15 | 409,085 | -0.67(-1.32%) |
Jan 23, 2014 | 51.55 | 51.75 | 50.78 | 50.82 | 322,330 | -0.89(-1.72%) |
Jan 22, 2014 | 50.93 | 52.09 | 50.91 | 51.71 | 303,627 | +0.95(+1.87%) |
Jan 21, 2014 | 51.65 | 51.92 | 50.00 | 50.76 | 420,218 | -0.51(-0.99%) |
Jan 17, 2014 | 51.43 | 51.27 | 51.27 | 51.27 | 177,400 | -0.34(-0.66%) |
Jan 16, 2014 | 51.62 | 52.22 | 51.30 | 51.61 | 323,894 | +0.06(+0.12%) |
Jan 15, 2014 | 52.38 | 52.96 | 51.12 | 51.55 | 420,932 | -0.83(-1.58%) |
Jan 14, 2014 | 52.33 | 53.07 | 52.02 | 52.38 | 219,060 | +0.33(+0.63%) |
Jan 13, 2014 | 54.34 | 54.81 | 51.70 | 52.05 | 252,692 | -2.52(-4.62%) |
Jan 10, 2014 | 54.88 | 55.85 | 54.00 | 54.57 | 179,815 | -0.15(-0.27%) |
Jan 09, 2014 | 55.19 | 55.80 | 54.26 | 54.72 | 228,127 | -0.21(-0.38%) |
Jan 08, 2014 | 53.95 | 55.75 | 53.95 | 54.93 | 321,769 | +0.87(+1.61%) |
Jan 07, 2014 | 53.28 | 54.75 | 53.16 | 54.06 | 236,068 | +1.12(+2.12%) |
Jan 06, 2014 | 55.00 | 55.00 | 52.78 | 52.94 | 257,355 | -2.03(-3.69%) |
Jan 03, 2014 | 55.22 | 55.75 | 54.52 | 54.97 | 172,597 | -0.23(-0.42%) |
Jan 02, 2014 | 56.65 | 56.65 | 54.50 | 55.20 | 223,783 | -1.65(-2.90%) |
Dec 31, 2013 | 57.19 | 56.85 | 56.85 | 56.85 | 172,800 | -0.21(-0.37%) |
Dec 30, 2013 | 57.51 | 57.51 | 56.69 | 57.06 | 67,421 | -0.55(-0.95%) |
Dec 27, 2013 | 57.83 | 58.09 | 57.25 | 57.61 | 52,892 | +0.00(+0.00%) |
Dec 26, 2013 | 57.65 | 58.00 | 57.21 | 57.61 | 61,570 | +0.15(+0.26%) |
Dec 24, 2013 | 57.47 | 57.86 | 56.89 | 57.46 | 94,404 | +0.09(+0.16%) |
Dec 23, 2013 | 56.25 | 57.62 | 55.66 | 57.37 | 197,809 | +1.14(+2.03%) |
Dec 20, 2013 | 56.17 | 56.85 | 55.31 | 56.23 | 383,683 | +0.32(+0.57%) |
Dec 19, 2013 | 55.42 | 56.69 | 55.41 | 55.91 | 160,328 | +0.29(+0.52%) |
Dec 18, 2013 | 54.24 | 55.77 | 53.86 | 55.62 | 200,121 | +1.60(+2.96%) |
Dec 17, 2013 | 55.95 | 55.95 | 53.91 | 54.02 | 284,864 | -2.11(-3.76%) |
Dec 16, 2013 | 54.26 | 56.30 | 54.26 | 56.13 | 228,040 | +1.80(+3.31%) |
Dec 13, 2013 | 54.53 | 54.95 | 53.90 | 54.33 | 327,052 | -0.18(-0.33%) |
Dec 12, 2013 | 55.75 | 55.85 | 54.31 | 54.51 | 149,306 | -1.16(-2.08%) |
Dec 11, 2013 | 57.23 | 57.88 | 55.57 | 55.67 | 162,331 | -1.65(-2.88%) |
Dec 10, 2013 | 57.29 | 57.53 | 56.49 | 57.32 | 132,273 | -0.18(-0.31%) |
Dec 09, 2013 | 56.92 | 57.85 | 56.57 | 57.50 | 101,787 | +0.73(+1.29%) |
Dec 06, 2013 | 56.92 | 57.35 | 56.39 | 56.77 | 0 | +0.55(+0.98%) |
Dec 05, 2013 | 55.81 | 56.46 | 55.54 | 56.22 | 0 | +0.25(+0.45%) |
Dec 04, 2013 | 55.72 | 56.50 | 54.77 | 55.97 | 0 | +0.17(+0.30%) |
Dec 03, 2013 | 56.44 | 56.97 | 55.69 | 55.80 | 0 | -0.79(-1.40%) |
Dec 02, 2013 | 57.15 | 57.86 | 56.44 | 56.59 | 200,630 | -0.74(-1.30%) |
Nov 29, 2013 | 57.83 | 57.99 | 57.29 | 57.34 | 0 | -0.14(-0.25%) |
Nov 27, 2013 | 57.40 | 57.80 | 56.94 | 57.48 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 56.99 | 57.80 | 56.62 | 57.49 | 0 | +0.48(+0.84%) |
Nov 25, 2013 | 57.66 | 58.20 | 56.96 | 57.01 | 182,940 | -0.65(-1.13%) |
Nov 22, 2013 | 56.29 | 57.70 | 55.91 | 57.66 | 0 | +1.22(+2.16%) |
Nov 21, 2013 | 55.30 | 56.52 | 54.87 | 56.44 | 183,221 | +1.19(+2.15%) |
Nov 20, 2013 | 54.10 | 55.56 | 53.90 | 55.25 | 0 | +1.21(+2.24%) |
Nov 19, 2013 | 54.94 | 55.30 | 53.91 | 54.04 | 177,307 | -1.04(-1.89%) |
Nov 18, 2013 | 55.57 | 56.03 | 54.58 | 55.08 | 0 | -0.52(-0.94%) |
Nov 15, 2013 | 55.33 | 56.09 | 54.92 | 55.60 | 0 | +0.19(+0.34%) |
Nov 14, 2013 | 55.34 | 55.56 | 54.86 | 55.41 | 56,336 | +0.45(+0.82%) |
Nov 12, 2013 | 54.57 | 55.01 | 54.15 | 54.96 | 0 | +0.37(+0.68%) |
Nov 11, 2013 | 54.67 | 54.99 | 53.77 | 54.59 | 0 | -0.27(-0.49%) |
Nov 08, 2013 | 54.04 | 55.40 | 54.04 | 54.86 | 0 | +0.78(+1.44%) |
Nov 07, 2013 | 55.10 | 55.30 | 53.63 | 54.08 | 185,119 | -0.94(-1.71%) |
Nov 06, 2013 | 56.94 | 56.99 | 54.98 | 55.02 | 99,270 | -1.41(-2.50%) |
Nov 05, 2013 | 55.59 | 56.59 | 55.43 | 56.43 | 226,557 | +0.72(+1.29%) |
Nov 04, 2013 | 54.54 | 55.89 | 54.09 | 55.71 | 163,791 | +1.22(+2.24%) |
Nov 01, 2013 | 53.88 | 55.50 | 53.88 | 54.49 | 0 | +0.44(+0.81%) |
Oct 31, 2013 | 53.19 | 54.25 | 52.77 | 54.05 | 0 | +0.72(+1.35%) |
Oct 30, 2013 | 51.42 | 54.58 | 48.94 | 53.33 | 685,850 | -1.43(-2.61%) |
Oct 29, 2013 | 53.69 | 56.39 | 53.55 | 54.76 | 0 | +1.17(+2.18%) |
Oct 28, 2013 | 53.96 | 54.14 | 52.99 | 53.59 | 0 | -0.37(-0.69%) |
Oct 25, 2013 | 54.78 | 54.78 | 53.61 | 53.96 | 0 | -0.60(-1.10%) |
Oct 24, 2013 | 54.48 | 54.74 | 54.31 | 54.56 | 113,422 | +0.06(+0.11%) |
Oct 23, 2013 | 55.64 | 55.75 | 53.52 | 54.50 | 0 | -1.45(-2.59%) |
Oct 22, 2013 | 55.03 | 56.06 | 54.96 | 55.95 | 394,493 | +1.02(+1.86%) |
Oct 21, 2013 | 55.39 | 55.39 | 54.83 | 54.93 | 225,071 | -0.36(-0.65%) |
Oct 18, 2013 | 55.72 | 56.34 | 55.28 | 55.29 | 290,812 | +0.03(+0.05%) |
Oct 17, 2013 | 55.77 | 56.02 | 55.07 | 55.26 | 164,682 | -0.63(-1.13%) |
Oct 16, 2013 | 55.35 | 56.11 | 55.10 | 55.89 | 150,937 | +0.73(+1.32%) |
Oct 15, 2013 | 54.21 | 55.32 | 54.21 | 55.16 | 163,981 | +0.55(+1.01%) |
Oct 14, 2013 | 53.11 | 54.86 | 52.69 | 54.61 | 154,632 | +1.07(+2.00%) |
Oct 11, 2013 | 52.48 | 53.63 | 52.48 | 53.54 | 0 | +0.68(+1.29%) |
Oct 10, 2013 | 52.55 | 52.97 | 52.17 | 52.86 | 194,924 | +0.94(+1.81%) |
Oct 09, 2013 | 52.75 | 53.00 | 51.48 | 51.92 | 0 | -0.73(-1.39%) |
Oct 08, 2013 | 55.32 | 55.77 | 52.46 | 52.65 | 186,607 | -2.57(-4.65%) |
Oct 07, 2013 | 55.63 | 56.05 | 54.82 | 55.22 | 0 | -0.78(-1.39%) |
Oct 04, 2013 | 55.63 | 56.34 | 54.98 | 56.00 | 0 | +0.22(+0.39%) |
Oct 03, 2013 | 56.04 | 56.39 | 55.17 | 55.78 | 0 | -0.47(-0.84%) |
Oct 02, 2013 | 56.81 | 56.89 | 56.16 | 56.25 | 75,823 | -0.82(-1.44%) |
Oct 01, 2013 | 56.00 | 58.19 | 55.83 | 57.07 | 259,648 | +1.48(+2.66%) |
Sep 27, 2013 | 53.40 | 55.63 | 53.40 | 55.59 | 0 | +1.85(+3.44%) |
Sep 26, 2013 | 54.04 | 54.46 | 53.46 | 53.74 | 101,337 | -0.13(-0.24%) |
Sep 25, 2013 | 54.00 | 54.82 | 53.66 | 53.87 | 170,038 | -0.09(-0.17%) |
Sep 24, 2013 | 54.46 | 54.49 | 53.81 | 53.96 | 224,565 | -0.40(-0.74%) |
Sep 23, 2013 | 53.47 | 54.57 | 53.14 | 54.36 | 183,892 | +0.86(+1.61%) |
Sep 20, 2013 | 54.16 | 54.43 | 53.39 | 53.50 | 0 | -0.63(-1.16%) |
Sep 19, 2013 | 54.40 | 54.75 | 54.01 | 54.13 | 152,255 | -0.01(-0.02%) |
Sep 18, 2013 | 54.42 | 54.46 | 53.35 | 54.14 | 0 | -0.44(-0.81%) |
Sep 17, 2013 | 54.03 | 54.73 | 53.92 | 54.58 | 0 | +0.66(+1.22%) |
Sep 16, 2013 | 55.03 | 54.98 | 53.91 | 53.92 | 0 | -0.72(-1.32%) |
Sep 13, 2013 | 55.00 | 55.02 | 54.03 | 54.64 | 0 | -0.26(-0.47%) |
Sep 12, 2013 | 55.44 | 55.44 | 54.68 | 54.90 | 0 | -0.64(-1.15%) |
Sep 11, 2013 | 55.97 | 56.00 | 55.28 | 55.54 | 0 | -0.60(-1.07%) |
Sep 10, 2013 | 55.54 | 56.21 | 55.24 | 56.14 | 265,605 | +0.89(+1.61%) |
Sep 09, 2013 | 54.61 | 55.86 | 54.47 | 55.25 | 0 | +0.67(+1.23%) |
Sep 06, 2013 | 53.65 | 55.15 | 52.91 | 54.58 | 0 | +0.37(+0.68%) |
Sep 05, 2013 | 53.95 | 54.41 | 53.55 | 54.21 | 164,367 | +0.35(+0.65%) |
Sep 04, 2013 | 53.83 | 54.31 | 53.45 | 53.86 | 0 | +0.02(+0.04%) |
Sep 03, 2013 | 53.53 | 54.40 | 53.31 | 53.84 | 0 | +0.60(+1.13%) |
Aug 30, 2013 | 53.54 | 54.41 | 52.71 | 53.24 | 0 | -0.41(-0.76%) |
Aug 29, 2013 | 52.65 | 54.14 | 52.65 | 53.65 | 114,619 | +0.90(+1.71%) |
Aug 28, 2013 | 52.31 | 52.80 | 52.14 | 52.75 | 0 | +0.42(+0.80%) |
Aug 27, 2013 | 52.87 | 53.71 | 52.29 | 52.33 | 260,718 | -0.99(-1.86%) |
Aug 26, 2013 | 53.69 | 53.76 | 53.19 | 53.32 | 0 | -0.47(-0.87%) |
Aug 23, 2013 | 54.25 | 54.83 | 53.74 | 53.79 | 0 | -0.47(-0.87%) |
Aug 22, 2013 | 53.24 | 54.45 | 53.24 | 54.26 | 132,531 | +1.02(+1.92%) |
Aug 21, 2013 | 53.35 | 53.65 | 52.93 | 53.24 | 0 | -0.21(-0.39%) |
Aug 20, 2013 | 53.07 | 53.94 | 52.82 | 53.45 | 183,363 | +0.35(+0.66%) |
Aug 19, 2013 | 53.92 | 54.46 | 53.06 | 53.10 | 290,273 | -1.14(-2.10%) |
Aug 16, 2013 | 52.85 | 54.85 | 52.51 | 54.24 | 0 | +0.91(+1.71%) |
Aug 15, 2013 | 55.41 | 55.61 | 53.31 | 53.33 | 213,183 | -2.63(-4.70%) |
Aug 14, 2013 | 55.12 | 56.22 | 55.00 | 55.96 | 525,398 | +0.99(+1.80%) |
Aug 13, 2013 | 55.55 | 55.55 | 54.89 | 54.97 | 260,625 | -0.58(-1.04%) |
Aug 12, 2013 | 55.00 | 55.90 | 54.95 | 55.55 | 251,062 | +0.18(+0.33%) |
Aug 09, 2013 | 55.01 | 55.95 | 54.87 | 55.37 | 254,433 | +0.12(+0.22%) |
Aug 08, 2013 | 55.51 | 55.62 | 54.85 | 55.25 | 395,339 | +0.15(+0.27%) |
Aug 07, 2013 | 56.78 | 56.78 | 54.97 | 55.10 | 387,009 | -1.68(-2.96%) |
Aug 06, 2013 | 55.60 | 57.54 | 55.17 | 56.78 | 615,334 | +1.06(+1.90%) |
Aug 05, 2013 | 55.12 | 56.63 | 54.63 | 55.72 | 535,473 | +0.71(+1.29%) |
Aug 02, 2013 | 51.71 | 55.25 | 50.70 | 55.01 | 1,160,285 | +2.76(+5.28%) |
Aug 01, 2013 | 51.15 | 52.34 | 50.97 | 52.25 | 510,677 | +1.27(+2.49%) |
Jul 31, 2013 | 51.76 | 51.76 | 50.46 | 50.98 | 0 | -0.51(-0.99%) |
Jul 30, 2013 | 52.00 | 52.39 | 51.40 | 51.49 | 0 | -0.50(-0.96%) |
Jul 29, 2013 | 52.68 | 52.68 | 51.71 | 51.99 | 0 | -0.96(-1.81%) |
Jul 26, 2013 | 52.20 | 53.16 | 52.14 | 52.95 | 0 | +0.51(+0.97%) |
Jul 25, 2013 | 51.40 | 52.90 | 51.02 | 52.44 | 0 | +0.84(+1.63%) |
Jul 24, 2013 | 51.55 | 51.79 | 51.01 | 51.60 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 51.53 | 51.93 | 50.36 | 51.61 | 0 | +0.37(+0.72%) |
Jul 22, 2013 | 51.52 | 52.70 | 51.02 | 51.24 | 0 | -0.86(-1.65%) |
Jul 19, 2013 | 52.00 | 52.48 | 51.29 | 52.10 | 0 | +0.11(+0.21%) |
Jul 18, 2013 | 51.49 | 52.70 | 51.49 | 51.99 | 0 | +0.59(+1.16%) |
Jul 17, 2013 | 50.96 | 51.78 | 50.60 | 51.40 | 290,739 | +0.58(+1.13%) |
Jul 16, 2013 | 51.10 | 51.48 | 50.61 | 50.82 | 0 | -0.29(-0.57%) |
Jul 15, 2013 | 51.39 | 51.81 | 50.75 | 51.11 | 0 | -0.17(-0.33%) |
Jul 12, 2013 | 49.84 | 51.80 | 49.84 | 51.28 | 0 | +1.27(+2.54%) |
Jul 11, 2013 | 50.74 | 51.34 | 49.89 | 50.01 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 51.30 | 51.40 | 49.92 | 50.01 | 0 | -1.48(-2.87%) |
Jul 09, 2013 | 50.57 | 52.00 | 50.50 | 51.49 | 0 | +0.99(+1.96%) |
Jul 08, 2013 | 48.78 | 50.66 | 48.37 | 50.50 | 0 | +2.00(+4.12%) |
Jul 05, 2013 | 55.00 | 55.00 | 47.74 | 48.50 | 0 | +0.13(+0.27%) |
Jul 03, 2013 | 49.30 | 49.69 | 48.17 | 48.37 | 0 | -1.04(-2.10%) |
Jul 02, 2013 | 50.19 | 51.03 | 48.67 | 49.41 | 0 | -0.69(-1.38%) |
Jul 01, 2013 | 49.38 | 50.22 | 49.38 | 50.10 | 0 | +0.73(+1.48%) |
Jun 28, 2013 | 48.06 | 50.00 | 48.00 | 49.37 | 666,309 | +2.39(+5.09%) |
Jun 26, 2013 | 46.52 | 47.80 | 45.75 | 46.98 | 0 | +0.73(+1.58%) |
Jun 25, 2013 | 46.15 | 46.50 | 45.39 | 46.25 | 0 | +0.42(+0.92%) |
Jun 24, 2013 | 45.97 | 47.40 | 45.45 | 45.83 | 0 | -0.74(-1.59%) |
Jun 21, 2013 | 47.08 | 47.09 | 45.81 | 46.57 | 270,182 | -0.38(-0.81%) |
Jun 20, 2013 | 46.86 | 47.82 | 46.48 | 46.95 | 0 | -0.63(-1.32%) |
Jun 19, 2013 | 47.71 | 47.85 | 46.99 | 47.58 | 0 | +0.02(+0.04%) |
Jun 18, 2013 | 47.54 | 47.78 | 47.05 | 47.56 | 0 | +0.16(+0.34%) |
Jun 17, 2013 | 47.47 | 48.17 | 46.61 | 47.40 | 0 | +0.24(+0.51%) |
Jun 14, 2013 | 47.82 | 47.94 | 46.55 | 47.16 | 0 | -1.02(-2.12%) |
Jun 13, 2013 | 47.53 | 48.44 | 46.84 | 48.18 | 126,167 | +0.53(+1.11%) |
Jun 12, 2013 | 48.27 | 48.88 | 47.37 | 47.65 | 271,432 | -0.42(-0.87%) |
Jun 11, 2013 | 47.22 | 48.23 | 46.60 | 48.07 | 91,971 | +0.16(+0.33%) |
Jun 10, 2013 | 47.80 | 48.25 | 47.46 | 47.91 | 0 | +0.15(+0.31%) |
Jun 07, 2013 | 47.53 | 48.26 | 46.97 | 47.76 | 0 | +0.53(+1.12%) |
Jun 06, 2013 | 45.99 | 47.46 | 45.94 | 47.23 | 349,519 | +1.13(+2.45%) |
Jun 05, 2013 | 46.24 | 46.57 | 45.31 | 46.10 | 0 | -0.28(-0.60%) |
Jun 04, 2013 | 46.01 | 46.80 | 45.63 | 46.38 | 0 | +0.39(+0.85%) |