Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.31 | 25.54 | 24.97 | 25.20 | 7,713 | -0.11(-0.45%) |
Jun 27, 2014 | 25.54 | 25.54 | 25.31 | 25.31 | 3,666 | -0.11(-0.45%) |
Jun 26, 2014 | 25.43 | 25.77 | 25.43 | 25.43 | 5,350 | +0.00(+0.00%) |
Jun 25, 2014 | 25.31 | 25.99 | 25.31 | 25.43 | 4,741 | +0.00(+0.00%) |
Jun 24, 2014 | 26.35 | 26.69 | 25.31 | 25.43 | 13,040 | -1.03(-3.90%) |
Jun 23, 2014 | 25.77 | 26.70 | 25.31 | 26.46 | 5,739 | +0.57(+2.21%) |
Jun 20, 2014 | 26.00 | 26.35 | 25.89 | 25.89 | 14,117 | -0.11(-0.44%) |
Jun 19, 2014 | 26.35 | 26.57 | 25.77 | 26.00 | 7,589 | -0.34(-1.30%) |
Jun 18, 2014 | 27.26 | 27.26 | 26.35 | 26.35 | 5,649 | -0.57(-2.13%) |
Jun 17, 2014 | 26.12 | 27.15 | 26.12 | 26.92 | 5,547 | +0.80(+3.07%) |
Jun 16, 2014 | 26.35 | 27.15 | 26.00 | 26.12 | 7,034 | -0.34(-1.30%) |
Jun 13, 2014 | 27.61 | 27.61 | 26.35 | 26.46 | 10,766 | -0.34(-1.28%) |
Jun 12, 2014 | 27.26 | 27.27 | 26.12 | 26.80 | 12,632 | -0.23(-0.85%) |
Jun 11, 2014 | 29.55 | 29.55 | 26.92 | 27.03 | 15,733 | -1.83(-6.35%) |
Jun 10, 2014 | 27.72 | 28.98 | 27.43 | 28.87 | 14,630 | +2.06(+7.69%) |
Jun 06, 2014 | 26.80 | 26.80 | 26.57 | 26.80 | 5,598 | -0.23(-0.85%) |
Jun 05, 2014 | 26.57 | 27.18 | 26.12 | 27.03 | 2,662 | +0.46(+1.72%) |
Jun 04, 2014 | 26.23 | 26.92 | 26.12 | 26.57 | 4,798 | +0.23(+0.87%) |
Jun 03, 2014 | 26.80 | 26.92 | 26.00 | 26.35 | 4,444 | -0.46(-1.71%) |
Jun 02, 2014 | 26.46 | 26.80 | 26.12 | 26.80 | 5,169 | +0.34(+1.30%) |
May 30, 2014 | 26.69 | 26.92 | 26.46 | 26.46 | 2,767 | -0.46(-1.70%) |
May 29, 2014 | 26.46 | 27.38 | 26.23 | 26.92 | 4,020 | +0.34(+1.29%) |
May 28, 2014 | 27.26 | 27.26 | 25.89 | 26.57 | 11,351 | -0.69(-2.52%) |
May 27, 2014 | 27.95 | 28.18 | 27.26 | 27.26 | 7,447 | -0.69(-2.46%) |
May 23, 2014 | 27.61 | 27.95 | 27.95 | 27.95 | 7,953 | +0.46(+1.67%) |
May 22, 2014 | 27.26 | 28.64 | 27.15 | 27.49 | 18,943 | +0.46(+1.69%) |
May 21, 2014 | 26.48 | 27.30 | 25.90 | 27.03 | 15,960 | +0.57(+2.16%) |
May 20, 2014 | 27.83 | 28.51 | 26.35 | 26.46 | 13,952 | -1.26(-4.55%) |
May 19, 2014 | 28.18 | 28.41 | 27.15 | 27.72 | 18,222 | -0.57(-2.02%) |
May 16, 2014 | 30.13 | 30.13 | 28.06 | 28.29 | 19,806 | -1.17(-3.98%) |
May 15, 2014 | 29.55 | 30.24 | 28.64 | 29.46 | 24,484 | -0.09(-0.30%) |
May 14, 2014 | 30.81 | 31.04 | 29.55 | 29.55 | 12,574 | -0.57(-1.90%) |
May 13, 2014 | 31.84 | 31.84 | 29.90 | 30.13 | 12,010 | -1.26(-4.01%) |
May 12, 2014 | 32.30 | 32.30 | 29.78 | 31.39 | 20,955 | -1.15(-3.52%) |
May 09, 2014 | 29.67 | 35.17 | 29.32 | 32.53 | 72,333 | +2.75(+9.23%) |
May 08, 2014 | 30.24 | 30.24 | 29.78 | 29.78 | 4,966 | -0.69(-2.26%) |
May 07, 2014 | 30.93 | 30.93 | 30.13 | 30.47 | 7,164 | -0.57(-1.84%) |
May 06, 2014 | 31.27 | 31.27 | 30.93 | 31.04 | 5,560 | -0.11(-0.37%) |
May 05, 2014 | 31.39 | 31.50 | 30.99 | 31.16 | 2,883 | -0.22(-0.69%) |
May 02, 2014 | 30.81 | 32.42 | 30.81 | 31.37 | 4,422 | +0.56(+1.82%) |
May 01, 2014 | 31.61 | 31.61 | 30.58 | 30.81 | 10,248 | -0.80(-2.54%) |
Apr 30, 2014 | 32.53 | 32.53 | 31.61 | 31.61 | 6,268 | -0.80(-2.47%) |
Apr 29, 2014 | 32.19 | 32.76 | 32.07 | 32.42 | 4,026 | +0.23(+0.71%) |
Apr 28, 2014 | 32.19 | 32.30 | 32.07 | 32.19 | 4,642 | +0.00(+0.00%) |
Apr 25, 2014 | 32.86 | 32.87 | 32.19 | 32.19 | 5,568 | -0.57(-1.75%) |
Apr 24, 2014 | 32.87 | 33.22 | 32.65 | 32.76 | 5,674 | +0.00(+0.00%) |
Apr 23, 2014 | 33.45 | 33.79 | 32.76 | 32.76 | 7,327 | -1.03(-3.05%) |
Apr 22, 2014 | 34.13 | 34.36 | 33.33 | 33.79 | 6,023 | +0.34(+1.03%) |
Apr 21, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 2,443 | +0.34(+1.04%) |
Apr 17, 2014 | 33.22 | 33.10 | 33.10 | 33.10 | 2,811 | -0.11(-0.34%) |
Apr 16, 2014 | 33.22 | 33.68 | 32.87 | 33.22 | 3,484 | -0.11(-0.34%) |
Apr 15, 2014 | 33.79 | 33.90 | 32.76 | 33.33 | 7,282 | -0.46(-1.36%) |
Apr 14, 2014 | 32.99 | 34.59 | 32.99 | 33.79 | 8,817 | +0.69(+2.08%) |
Apr 11, 2014 | 33.22 | 33.56 | 32.87 | 33.10 | 9,632 | -0.69(-2.03%) |
Apr 10, 2014 | 32.87 | 33.79 | 32.87 | 33.79 | 8,599 | +0.97(+2.97%) |
Apr 09, 2014 | 33.45 | 33.68 | 32.76 | 32.82 | 11,258 | -0.63(-1.88%) |
Apr 08, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 6,327 | +0.00(+0.00%) |
Apr 07, 2014 | 33.91 | 34.82 | 33.22 | 33.45 | 6,668 | -0.46(-1.35%) |
Apr 04, 2014 | 35.17 | 36.65 | 33.10 | 33.91 | 25,700 | -1.49(-4.21%) |
Apr 03, 2014 | 35.17 | 36.88 | 34.48 | 35.39 | 19,101 | +0.11(+0.32%) |
Apr 02, 2014 | 35.05 | 36.07 | 34.94 | 35.28 | 8,184 | +0.00(+0.00%) |
Apr 01, 2014 | 32.87 | 36.08 | 32.87 | 35.28 | 35,220 | +2.18(+6.57%) |
Mar 31, 2014 | 33.91 | 34.13 | 32.76 | 33.10 | 7,463 | -0.69(-2.03%) |
Mar 28, 2014 | 34.13 | 34.36 | 33.56 | 33.79 | 3,176 | -0.17(-0.51%) |
Mar 27, 2014 | 33.56 | 34.02 | 33.33 | 33.96 | 5,006 | +0.52(+1.54%) |
Mar 26, 2014 | 33.68 | 34.25 | 33.22 | 33.45 | 7,113 | -0.32(-0.93%) |
Mar 25, 2014 | 34.48 | 34.92 | 32.53 | 33.76 | 10,860 | -1.17(-3.36%) |
Mar 24, 2014 | 36.43 | 36.43 | 33.79 | 34.94 | 7,172 | -1.49(-4.09%) |
Mar 21, 2014 | 35.28 | 36.43 | 34.37 | 36.43 | 32,862 | +1.49(+4.26%) |
Mar 20, 2014 | 32.87 | 35.17 | 32.65 | 34.94 | 19,175 | +2.06(+6.27%) |
Mar 19, 2014 | 32.65 | 33.22 | 32.54 | 32.87 | 5,852 | +0.34(+1.06%) |
Mar 18, 2014 | 32.30 | 32.77 | 32.07 | 32.53 | 8,334 | +0.00(+0.00%) |
Mar 17, 2014 | 32.42 | 33.68 | 32.19 | 32.53 | 10,050 | +0.00(+0.00%) |
Mar 14, 2014 | 32.53 | 32.65 | 32.07 | 32.53 | 9,684 | -0.69(-2.07%) |
Mar 13, 2014 | 33.56 | 33.91 | 32.65 | 33.22 | 10,306 | -0.34(-1.02%) |
Mar 12, 2014 | 34.36 | 34.59 | 32.99 | 33.56 | 12,993 | -0.57(-1.68%) |
Mar 11, 2014 | 34.36 | 35.39 | 34.13 | 34.13 | 11,980 | -0.34(-1.00%) |
Mar 10, 2014 | 36.31 | 36.31 | 34.13 | 34.48 | 17,396 | -1.72(-4.75%) |
Mar 07, 2014 | 37.23 | 37.91 | 35.51 | 36.20 | 10,224 | -0.23(-0.63%) |
Mar 06, 2014 | 38.95 | 39.06 | 35.74 | 36.43 | 23,221 | -1.15(-3.05%) |
Mar 05, 2014 | 34.36 | 38.14 | 33.45 | 37.57 | 47,147 | +3.55(+10.44%) |
Mar 04, 2014 | 33.68 | 34.25 | 32.99 | 34.02 | 3,732 | +1.03(+3.12%) |
Mar 03, 2014 | 33.45 | 34.36 | 32.19 | 32.99 | 14,963 | -0.69(-2.04%) |
Feb 28, 2014 | 34.48 | 34.94 | 32.07 | 33.68 | 16,612 | -0.69(-2.00%) |
Feb 27, 2014 | 33.22 | 35.51 | 33.10 | 34.36 | 28,576 | +1.37(+4.17%) |
Feb 26, 2014 | 33.56 | 33.68 | 32.87 | 32.99 | 14,477 | -0.80(-2.37%) |
Feb 25, 2014 | 34.13 | 34.36 | 33.45 | 33.79 | 3,819 | -0.23(-0.67%) |
Feb 24, 2014 | 33.92 | 34.13 | 33.22 | 34.02 | 6,024 | +0.23(+0.68%) |
Feb 21, 2014 | 34.13 | 34.71 | 33.45 | 33.79 | 6,047 | -0.34(-1.01%) |
Feb 20, 2014 | 34.36 | 34.71 | 33.79 | 34.13 | 16,666 | +0.34(+1.02%) |
Feb 19, 2014 | 33.33 | 34.36 | 32.89 | 33.79 | 14,092 | +0.34(+1.03%) |
Feb 18, 2014 | 34.71 | 35.17 | 32.76 | 33.45 | 19,821 | -0.92(-2.67%) |
Feb 14, 2014 | 34.36 | 34.36 | 34.36 | 34.36 | 9,629 | -0.11(-0.33%) |
Feb 13, 2014 | 35.28 | 35.62 | 34.13 | 34.48 | 25,078 | -0.92(-2.59%) |
Feb 12, 2014 | 35.28 | 36.20 | 34.94 | 35.39 | 7,154 | +0.34(+0.98%) |
Feb 11, 2014 | 34.71 | 36.20 | 34.59 | 35.05 | 9,846 | +0.46(+1.32%) |
Feb 10, 2014 | 36.54 | 37.23 | 34.59 | 34.59 | 15,353 | -1.72(-4.73%) |
Feb 07, 2014 | 36.08 | 36.88 | 35.76 | 36.31 | 4,052 | +0.57(+1.60%) |
Feb 06, 2014 | 34.71 | 36.88 | 34.59 | 35.74 | 16,468 | +0.57(+1.62%) |
Feb 05, 2014 | 36.65 | 36.88 | 34.70 | 35.17 | 10,699 | -1.83(-4.94%) |
Feb 04, 2014 | 36.65 | 38.14 | 36.65 | 37.00 | 5,923 | +0.11(+0.31%) |
Feb 03, 2014 | 37.91 | 38.37 | 36.54 | 36.88 | 8,336 | -1.37(-3.59%) |
Jan 31, 2014 | 37.80 | 39.29 | 36.88 | 38.26 | 5,119 | +0.00(+0.00%) |
Jan 30, 2014 | 39.86 | 40.09 | 37.80 | 38.26 | 5,989 | -1.35(-3.41%) |
Jan 29, 2014 | 37.00 | 39.75 | 37.00 | 39.61 | 9,696 | +2.27(+6.07%) |
Jan 28, 2014 | 38.26 | 39.39 | 36.88 | 37.34 | 6,567 | -0.57(-1.51%) |
Jan 27, 2014 | 37.23 | 38.72 | 35.39 | 37.91 | 17,627 | +0.57(+1.53%) |
Jan 24, 2014 | 38.95 | 38.95 | 36.43 | 37.34 | 19,432 | -1.83(-4.68%) |
Jan 23, 2014 | 41.81 | 41.81 | 38.72 | 39.17 | 34,439 | -3.09(-7.32%) |
Jan 22, 2014 | 42.61 | 43.40 | 41.58 | 42.27 | 8,852 | -0.69(-1.60%) |
Jan 21, 2014 | 44.56 | 44.67 | 41.58 | 42.95 | 16,256 | -1.15(-2.60%) |
Jan 17, 2014 | 44.21 | 44.10 | 44.10 | 44.10 | 11,122 | -0.11(-0.26%) |
Jan 16, 2014 | 44.90 | 45.25 | 44.21 | 44.21 | 10,613 | -0.46(-1.03%) |
Jan 15, 2014 | 44.67 | 45.25 | 44.10 | 44.67 | 16,035 | +0.00(+0.00%) |
Jan 14, 2014 | 43.87 | 45.13 | 43.87 | 44.67 | 9,125 | +1.03(+2.36%) |
Jan 13, 2014 | 43.99 | 44.33 | 43.30 | 43.64 | 4,663 | +0.57(+1.33%) |
Jan 10, 2014 | 42.95 | 43.99 | 42.95 | 43.07 | 6,953 | +0.11(+0.27%) |
Jan 09, 2014 | 44.90 | 44.90 | 42.95 | 42.95 | 6,614 | -1.37(-3.10%) |
Jan 08, 2014 | 45.36 | 45.82 | 44.10 | 44.33 | 11,538 | -0.34(-0.77%) |
Jan 07, 2014 | 44.10 | 45.46 | 44.10 | 44.67 | 7,315 | +0.92(+2.09%) |
Jan 06, 2014 | 44.67 | 45.25 | 43.30 | 43.76 | 13,104 | +1.03(+2.41%) |
Jan 03, 2014 | 41.81 | 43.53 | 41.81 | 42.73 | 15,053 | +0.92(+2.19%) |
Jan 02, 2014 | 41.24 | 42.94 | 41.02 | 41.81 | 12,342 | +0.34(+0.83%) |
Dec 31, 2013 | 42.73 | 41.47 | 41.47 | 41.47 | 10,973 | -0.92(-2.16%) |
Dec 30, 2013 | 43.87 | 44.44 | 42.04 | 42.38 | 14,700 | -1.72(-3.90%) |
Dec 27, 2013 | 45.25 | 45.59 | 43.87 | 44.10 | 7,710 | -0.46(-1.03%) |
Dec 26, 2013 | 43.30 | 45.13 | 43.30 | 44.56 | 8,780 | -0.11(-0.26%) |
Dec 24, 2013 | 44.21 | 45.95 | 44.10 | 44.67 | 12,481 | +1.03(+2.36%) |
Dec 23, 2013 | 42.73 | 44.33 | 42.38 | 43.64 | 12,805 | +0.69(+1.60%) |
Dec 20, 2013 | 41.58 | 43.53 | 41.35 | 42.95 | 18,367 | +1.15(+2.74%) |
Dec 19, 2013 | 42.95 | 43.30 | 41.35 | 41.81 | 5,275 | -1.15(-2.67%) |
Dec 18, 2013 | 43.30 | 43.41 | 42.84 | 42.95 | 4,724 | -0.46(-1.06%) |
Dec 17, 2013 | 42.38 | 44.21 | 42.15 | 43.41 | 6,851 | +0.57(+1.34%) |
Dec 16, 2013 | 40.32 | 43.41 | 40.32 | 42.84 | 11,414 | +2.52(+6.25%) |
Dec 13, 2013 | 40.43 | 41.01 | 40.32 | 40.32 | 5,189 | -0.34(-0.84%) |
Dec 12, 2013 | 40.43 | 41.01 | 40.21 | 40.66 | 4,740 | +0.11(+0.28%) |
Dec 11, 2013 | 42.73 | 43.18 | 40.21 | 40.55 | 18,673 | -2.41(-5.60%) |
Dec 10, 2013 | 43.76 | 43.88 | 42.95 | 42.95 | 9,775 | -1.15(-2.60%) |
Dec 09, 2013 | 45.02 | 45.70 | 43.76 | 44.10 | 10,517 | -0.80(-1.79%) |
Dec 06, 2013 | 44.10 | 44.90 | 44.10 | 44.90 | 5,275 | +1.15(+2.62%) |
Dec 05, 2013 | 44.67 | 44.73 | 43.76 | 43.76 | 4,993 | -1.26(-2.80%) |
Dec 04, 2013 | 45.25 | 45.59 | 44.10 | 45.02 | 4,678 | -0.11(-0.25%) |
Dec 03, 2013 | 45.82 | 46.51 | 44.79 | 45.13 | 3,436 | -0.69(-1.50%) |
Dec 02, 2013 | 46.39 | 46.96 | 45.82 | 45.82 | 6,111 | -0.69(-1.48%) |
Nov 29, 2013 | 45.25 | 46.73 | 43.87 | 46.51 | 8,357 | +1.15(+2.53%) |
Nov 27, 2013 | 45.25 | 46.51 | 43.77 | 45.36 | 5,555 | +0.23(+0.51%) |
Nov 26, 2013 | 45.59 | 45.70 | 43.64 | 45.13 | 12,057 | -0.57(-1.25%) |
Nov 25, 2013 | 46.96 | 46.96 | 45.59 | 45.70 | 3,999 | -0.80(-1.72%) |
Nov 22, 2013 | 46.96 | 46.96 | 45.36 | 46.51 | 6,567 | +1.49(+3.31%) |
Nov 21, 2013 | 45.25 | 45.25 | 43.87 | 45.02 | 3,552 | +0.57(+1.29%) |
Nov 20, 2013 | 46.05 | 46.51 | 43.53 | 44.44 | 15,999 | -1.60(-3.48%) |
Nov 19, 2013 | 45.82 | 46.85 | 45.82 | 46.05 | 7,327 | -0.57(-1.23%) |
Nov 18, 2013 | 49.25 | 49.27 | 46.39 | 46.62 | 12,994 | -2.06(-4.24%) |
Nov 15, 2013 | 47.88 | 50.74 | 47.88 | 48.68 | 12,004 | +0.57(+1.19%) |
Nov 14, 2013 | 47.54 | 48.57 | 46.97 | 48.11 | 5,582 | +0.11(+0.24%) |
Nov 12, 2013 | 52.35 | 52.35 | 47.88 | 47.99 | 33,910 | -4.24(-8.11%) |
Nov 11, 2013 | 51.20 | 52.69 | 50.63 | 52.23 | 13,521 | +2.75(+5.56%) |
Nov 08, 2013 | 47.99 | 49.71 | 47.08 | 49.48 | 7,817 | +1.15(+2.37%) |
Nov 07, 2013 | 49.48 | 49.83 | 48.17 | 48.34 | 6,093 | -1.03(-2.09%) |
Nov 06, 2013 | 47.99 | 49.48 | 47.77 | 49.37 | 8,970 | +2.06(+4.36%) |
Nov 05, 2013 | 46.39 | 48.68 | 46.39 | 47.31 | 16,677 | +1.26(+2.74%) |
Nov 04, 2013 | 45.82 | 46.28 | 45.13 | 46.05 | 8,085 | +0.34(+0.75%) |
Nov 01, 2013 | 44.90 | 45.70 | 44.90 | 45.70 | 5,489 | +0.57(+1.27%) |
Oct 31, 2013 | 45.13 | 46.39 | 44.79 | 45.13 | 5,677 | -0.34(-0.76%) |
Oct 30, 2013 | 46.73 | 47.42 | 45.34 | 45.47 | 7,860 | -1.60(-3.41%) |
Oct 29, 2013 | 46.39 | 48.11 | 44.79 | 47.08 | 12,675 | +0.69(+1.48%) |
Oct 28, 2013 | 48.80 | 49.14 | 45.47 | 46.39 | 35,702 | -2.41(-4.93%) |
Oct 25, 2013 | 52.00 | 52.00 | 48.12 | 48.80 | 17,591 | -3.09(-5.96%) |
Oct 24, 2013 | 52.46 | 53.03 | 51.11 | 51.89 | 11,000 | -0.46(-0.88%) |
Oct 23, 2013 | 51.55 | 53.84 | 50.06 | 52.35 | 14,415 | +1.03(+2.01%) |
Oct 22, 2013 | 53.26 | 53.26 | 50.74 | 51.32 | 11,052 | -1.37(-2.61%) |
Oct 21, 2013 | 53.84 | 54.75 | 49.95 | 52.69 | 26,719 | -0.80(-1.50%) |
Oct 18, 2013 | 54.98 | 56.36 | 53.26 | 53.49 | 21,735 | -0.57(-1.06%) |
Oct 17, 2013 | 53.26 | 55.55 | 52.46 | 54.07 | 22,473 | +1.26(+2.39%) |
Oct 16, 2013 | 52.92 | 55.21 | 51.89 | 52.81 | 25,702 | +0.23(+0.44%) |
Oct 15, 2013 | 51.09 | 54.07 | 50.40 | 52.58 | 25,058 | +1.03(+2.00%) |
Oct 14, 2013 | 52.69 | 52.69 | 50.17 | 51.55 | 9,120 | -0.57(-1.10%) |
Oct 11, 2013 | 52.58 | 52.94 | 51.08 | 52.12 | 11,127 | +1.15(+2.25%) |
Oct 10, 2013 | 49.83 | 52.27 | 49.04 | 50.97 | 15,320 | +1.49(+3.01%) |
Oct 09, 2013 | 47.99 | 49.60 | 44.44 | 49.48 | 27,141 | -0.34(-0.69%) |
Oct 08, 2013 | 55.33 | 55.44 | 49.25 | 49.83 | 27,680 | -5.61(-10.12%) |
Oct 07, 2013 | 57.27 | 57.75 | 54.98 | 55.44 | 20,225 | -1.26(-2.22%) |
Oct 04, 2013 | 54.18 | 58.42 | 53.26 | 56.70 | 39,237 | +2.86(+5.32%) |
Oct 03, 2013 | 51.55 | 54.75 | 51.09 | 53.84 | 21,526 | +2.06(+3.98%) |
Oct 02, 2013 | 49.71 | 52.23 | 49.37 | 51.77 | 12,804 | +1.83(+3.67%) |
Oct 01, 2013 | 52.69 | 52.69 | 49.52 | 49.94 | 13,875 | +0.92(+1.87%) |
Sep 27, 2013 | 50.17 | 50.51 | 48.34 | 49.03 | 11,029 | -1.60(-3.17%) |
Sep 26, 2013 | 52.69 | 53.72 | 49.60 | 50.63 | 18,916 | -1.15(-2.21%) |
Sep 25, 2013 | 48.45 | 53.49 | 48.33 | 51.77 | 33,921 | +3.55(+7.36%) |
Sep 24, 2013 | 46.96 | 48.45 | 45.56 | 48.22 | 17,694 | +1.26(+2.68%) |
Sep 23, 2013 | 44.10 | 46.96 | 43.90 | 46.96 | 13,083 | +3.32(+7.61%) |
Sep 20, 2013 | 44.10 | 44.55 | 42.50 | 43.64 | 9,940 | -0.80(-1.80%) |
Sep 19, 2013 | 46.05 | 46.39 | 44.21 | 44.44 | 11,672 | -1.37(-3.00%) |
Sep 18, 2013 | 45.93 | 46.51 | 45.82 | 45.82 | 11,339 | -0.46(-0.99%) |
Sep 17, 2013 | 45.93 | 46.39 | 45.93 | 46.28 | 6,149 | +0.23(+0.50%) |
Sep 16, 2013 | 47.08 | 46.96 | 45.82 | 46.05 | 20,761 | -0.92(-1.95%) |
Sep 13, 2013 | 45.93 | 47.54 | 45.93 | 46.96 | 9,653 | +0.57(+1.23%) |
Sep 12, 2013 | 45.93 | 47.99 | 43.76 | 46.39 | 26,750 | +0.23(+0.50%) |
Sep 11, 2013 | 45.02 | 46.39 | 43.55 | 46.16 | 15,244 | +1.26(+2.81%) |
Sep 10, 2013 | 45.02 | 46.96 | 43.08 | 44.90 | 36,216 | +0.57(+1.29%) |
Sep 09, 2013 | 40.09 | 44.90 | 39.86 | 44.33 | 51,047 | +4.24(+10.57%) |
Sep 06, 2013 | 39.86 | 40.09 | 39.29 | 40.09 | 11,563 | +0.23(+0.57%) |
Sep 05, 2013 | 40.09 | 40.09 | 39.86 | 39.86 | 4,426 | -0.23(-0.57%) |
Sep 04, 2013 | 39.63 | 40.09 | 38.72 | 40.09 | 6,769 | +0.34(+0.86%) |
Sep 03, 2013 | 39.17 | 40.09 | 38.37 | 39.75 | 9,412 | +1.37(+3.58%) |
Aug 30, 2013 | 40.09 | 40.09 | 38.35 | 38.37 | 2,629 | -1.60(-4.01%) |
Aug 29, 2013 | 38.03 | 40.09 | 37.46 | 39.98 | 7,754 | +2.29(+6.08%) |
Aug 28, 2013 | 38.03 | 38.03 | 37.46 | 37.69 | 2,569 | -0.57(-1.50%) |
Aug 27, 2013 | 38.14 | 38.83 | 37.80 | 38.26 | 3,301 | -0.06(-0.15%) |
Aug 26, 2013 | 38.03 | 38.83 | 38.03 | 38.32 | 2,809 | +0.17(+0.45%) |
Aug 23, 2013 | 38.49 | 38.49 | 37.23 | 38.14 | 7,048 | +0.00(+0.00%) |
Aug 22, 2013 | 38.37 | 38.66 | 38.14 | 38.14 | 4,005 | +0.34(+0.91%) |
Aug 21, 2013 | 38.49 | 38.60 | 37.80 | 37.80 | 3,861 | -0.83(-2.15%) |
Aug 20, 2013 | 40.09 | 40.66 | 38.61 | 38.63 | 8,624 | -1.35(-3.37%) |
Aug 19, 2013 | 38.83 | 41.24 | 38.76 | 39.98 | 16,799 | +1.60(+4.18%) |
Aug 16, 2013 | 39.29 | 39.29 | 37.46 | 38.37 | 7,029 | -0.57(-1.47%) |
Aug 15, 2013 | 40.09 | 40.09 | 38.03 | 38.95 | 9,955 | -1.60(-3.95%) |
Aug 14, 2013 | 38.95 | 41.24 | 38.83 | 40.55 | 19,848 | +1.72(+4.42%) |
Aug 13, 2013 | 35.05 | 39.06 | 34.71 | 38.83 | 36,060 | +3.79(+10.81%) |
Aug 12, 2013 | 33.33 | 35.17 | 33.22 | 35.04 | 16,200 | +2.05(+6.23%) |
Aug 09, 2013 | 32.99 | 33.45 | 32.76 | 32.99 | 10,353 | +0.23(+0.70%) |
Aug 08, 2013 | 33.10 | 33.22 | 32.65 | 32.76 | 7,310 | -0.23(-0.69%) |
Aug 07, 2013 | 32.87 | 34.02 | 32.65 | 32.99 | 6,247 | +0.00(+0.00%) |
Aug 06, 2013 | 33.22 | 33.68 | 32.81 | 32.99 | 6,540 | +0.00(+0.00%) |
Aug 05, 2013 | 32.76 | 33.22 | 32.65 | 32.99 | 5,441 | +0.23(+0.70%) |
Aug 02, 2013 | 32.87 | 33.45 | 32.65 | 32.76 | 4,346 | +0.46(+1.42%) |
Aug 01, 2013 | 34.02 | 34.02 | 32.20 | 32.30 | 9,741 | -0.11(-0.35%) |
Jul 31, 2013 | 33.10 | 33.10 | 32.42 | 32.42 | 4,020 | -0.57(-1.74%) |
Jul 30, 2013 | 33.22 | 33.22 | 32.65 | 32.99 | 4,700 | -0.23(-0.69%) |
Jul 29, 2013 | 33.79 | 33.91 | 33.10 | 33.22 | 5,651 | -0.57(-1.69%) |
Jul 26, 2013 | 32.76 | 34.02 | 32.76 | 33.79 | 6,133 | +1.15(+3.51%) |
Jul 25, 2013 | 32.30 | 32.99 | 32.30 | 32.65 | 4,987 | +0.46(+1.42%) |
Jul 24, 2013 | 32.19 | 33.10 | 32.19 | 32.19 | 9,293 | -0.46(-1.40%) |
Jul 23, 2013 | 32.30 | 32.76 | 32.07 | 32.65 | 10,952 | +0.57(+1.79%) |
Jul 22, 2013 | 32.19 | 32.53 | 31.84 | 32.07 | 3,764 | +0.12(+0.36%) |
Jul 19, 2013 | 32.53 | 32.53 | 31.61 | 31.96 | 4,094 | -0.24(-0.75%) |
Jul 18, 2013 | 32.07 | 33.10 | 31.84 | 32.20 | 6,494 | +0.24(+0.76%) |
Jul 17, 2013 | 32.42 | 32.76 | 31.73 | 31.96 | 7,020 | -0.34(-1.07%) |
Jul 16, 2013 | 32.07 | 32.30 | 31.91 | 32.30 | 5,138 | +0.00(+0.00%) |
Jul 15, 2013 | 32.53 | 32.98 | 31.84 | 32.30 | 8,990 | +0.46(+1.44%) |
Jul 12, 2013 | 31.96 | 32.30 | 31.61 | 31.84 | 2,255 | -0.11(-0.36%) |
Jul 11, 2013 | 32.07 | 32.53 | 31.73 | 31.96 | 7,724 | +1.03(+3.33%) |
Jul 10, 2013 | 30.01 | 31.73 | 30.01 | 30.93 | 2,340 | +0.69(+2.27%) |
Jul 09, 2013 | 29.67 | 30.24 | 29.44 | 30.24 | 8,446 | +0.34(+1.15%) |
Jul 08, 2013 | 31.39 | 31.50 | 29.78 | 29.90 | 12,953 | -1.49(-4.74%) |
Jul 05, 2013 | 32.42 | 32.65 | 31.27 | 31.39 | 9,223 | -1.03(-3.18%) |
Jul 03, 2013 | 32.30 | 32.65 | 32.30 | 32.42 | 623 | -0.34(-1.05%) |
Jul 02, 2013 | 32.07 | 32.87 | 32.07 | 32.76 | 4,037 | +0.57(+1.78%) |