Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.75 | 98.25 | 90.25 | 94.50 | 68,316 | -3.75(-3.82%) |
Feb 27, 2014 | 100.50 | 100.50 | 97.00 | 98.25 | 38,032 | -1.75(-1.75%) |
Feb 26, 2014 | 101.25 | 102.00 | 96.25 | 100.00 | 48,643 | -1.25(-1.23%) |
Feb 25, 2014 | 100.25 | 101.97 | 99.50 | 101.25 | 41,410 | +1.50(+1.50%) |
Feb 24, 2014 | 100.80 | 101.25 | 98.50 | 99.75 | 43,639 | +0.00(+0.00%) |
Feb 21, 2014 | 100.25 | 102.75 | 99.50 | 99.75 | 47,564 | -0.25(-0.25%) |
Feb 20, 2014 | 95.75 | 102.25 | 95.00 | 100.00 | 100,803 | +4.00(+4.17%) |
Feb 19, 2014 | 95.00 | 97.24 | 92.50 | 96.00 | 36,666 | +1.50(+1.59%) |
Feb 18, 2014 | 94.25 | 96.00 | 92.50 | 94.50 | 30,264 | -0.25(-0.26%) |
Feb 14, 2014 | 96.00 | 94.75 | 94.75 | 94.75 | 25,732 | -1.00(-1.04%) |
Feb 13, 2014 | 93.75 | 96.75 | 91.50 | 95.75 | 34,527 | +1.75(+1.86%) |
Feb 12, 2014 | 96.50 | 98.75 | 93.00 | 94.00 | 64,301 | -2.00(-2.08%) |
Feb 11, 2014 | 98.00 | 100.00 | 95.50 | 96.00 | 43,395 | -1.00(-1.03%) |
Feb 10, 2014 | 95.00 | 98.75 | 93.00 | 97.00 | 63,905 | +2.25(+2.37%) |
Feb 07, 2014 | 85.25 | 95.25 | 85.00 | 94.75 | 59,477 | +11.25(+13.47%) |
Feb 06, 2014 | 84.00 | 86.75 | 82.00 | 83.50 | 24,153 | -1.00(-1.18%) |
Feb 05, 2014 | 86.50 | 88.03 | 81.25 | 84.50 | 58,326 | -2.50(-2.87%) |
Feb 04, 2014 | 87.50 | 90.25 | 85.50 | 87.00 | 41,172 | -1.50(-1.69%) |
Feb 03, 2014 | 95.25 | 96.25 | 83.00 | 88.50 | 133,076 | -7.75(-8.05%) |
Jan 31, 2014 | 96.00 | 97.50 | 94.50 | 96.25 | 26,390 | -0.75(-0.77%) |
Jan 30, 2014 | 96.50 | 99.00 | 95.25 | 97.00 | 30,540 | +2.00(+2.11%) |
Jan 29, 2014 | 95.25 | 97.75 | 93.00 | 95.00 | 52,538 | -1.25(-1.30%) |
Jan 28, 2014 | 94.75 | 97.00 | 90.50 | 96.25 | 60,099 | +1.75(+1.85%) |
Jan 27, 2014 | 102.25 | 102.50 | 82.00 | 94.50 | 176,949 | -7.00(-6.90%) |
Jan 24, 2014 | 105.00 | 105.50 | 100.00 | 101.50 | 59,402 | -3.00(-2.87%) |
Jan 23, 2014 | 103.25 | 106.25 | 102.25 | 104.50 | 58,051 | +0.75(+0.72%) |
Jan 22, 2014 | 105.00 | 105.25 | 101.50 | 103.75 | 75,427 | -0.50(-0.48%) |
Jan 21, 2014 | 103.75 | 105.75 | 102.50 | 104.25 | 81,418 | +3.00(+2.96%) |
Jan 17, 2014 | 100.75 | 101.25 | 101.25 | 101.25 | 34,600 | +0.50(+0.50%) |
Jan 16, 2014 | 100.00 | 102.75 | 100.00 | 100.75 | 70,701 | +1.75(+1.77%) |
Jan 15, 2014 | 97.00 | 100.00 | 95.25 | 99.00 | 58,106 | +2.00(+2.06%) |
Jan 14, 2014 | 97.75 | 98.40 | 93.75 | 97.00 | 65,307 | -0.50(-0.51%) |
Jan 13, 2014 | 101.75 | 102.50 | 95.00 | 97.50 | 100,992 | -2.50(-2.50%) |
Jan 10, 2014 | 102.00 | 102.00 | 92.50 | 100.00 | 176,985 | -1.25(-1.23%) |
Jan 09, 2014 | 107.25 | 108.25 | 98.75 | 101.25 | 268,463 | +3.25(+3.32%) |
Jan 08, 2014 | 80.00 | 99.25 | 79.50 | 98.00 | 282,602 | +19.00(+24.05%) |
Jan 07, 2014 | 78.50 | 80.00 | 74.00 | 79.00 | 105,511 | +2.75(+3.61%) |
Jan 06, 2014 | 77.75 | 80.00 | 73.75 | 76.25 | 183,053 | +4.50(+6.27%) |
Jan 03, 2014 | 74.50 | 74.75 | 62.81 | 71.75 | 137,993 | -2.00(-2.71%) |
Jan 02, 2014 | 63.75 | 74.50 | 62.75 | 73.75 | 204,156 | +11.25(+18.00%) |
Dec 31, 2013 | 60.75 | 62.50 | 62.50 | 62.50 | 59,304 | +1.75(+2.88%) |
Dec 30, 2013 | 61.25 | 61.25 | 58.25 | 60.75 | 46,629 | +0.00(+0.00%) |
Dec 27, 2013 | 62.50 | 63.00 | 60.00 | 60.75 | 49,372 | -1.00(-1.62%) |
Dec 26, 2013 | 58.75 | 62.25 | 58.55 | 61.75 | 74,458 | +3.38(+5.78%) |
Dec 24, 2013 | 58.75 | 59.50 | 57.50 | 58.38 | 30,670 | +0.38(+0.65%) |
Dec 23, 2013 | 55.50 | 58.00 | 54.75 | 58.00 | 68,938 | +3.75(+6.91%) |
Dec 20, 2013 | 54.75 | 57.50 | 53.75 | 54.25 | 119,680 | +1.25(+2.36%) |
Dec 19, 2013 | 52.00 | 53.75 | 50.50 | 53.00 | 87,533 | +1.50(+2.91%) |
Dec 18, 2013 | 52.00 | 52.02 | 50.50 | 51.50 | 31,374 | -0.25(-0.48%) |
Dec 17, 2013 | 54.50 | 55.00 | 51.25 | 51.75 | 80,308 | +0.88(+1.72%) |
Dec 16, 2013 | 51.50 | 52.50 | 50.00 | 50.88 | 34,831 | +0.12(+0.25%) |
Dec 13, 2013 | 50.00 | 52.50 | 49.75 | 50.75 | 51,662 | +3.25(+6.84%) |
Dec 12, 2013 | 48.00 | 48.00 | 46.25 | 47.50 | 22,615 | -0.75(-1.55%) |
Dec 11, 2013 | 48.75 | 49.38 | 47.25 | 48.25 | 19,754 | -0.25(-0.52%) |
Dec 10, 2013 | 49.25 | 49.25 | 46.75 | 48.50 | 32,853 | +0.00(+0.00%) |
Dec 09, 2013 | 51.25 | 51.75 | 47.50 | 48.50 | 52,041 | -2.75(-5.37%) |
Dec 06, 2013 | 55.75 | 56.25 | 51.00 | 51.25 | 0 | -4.25(-7.66%) |
Dec 05, 2013 | 56.00 | 56.50 | 55.25 | 55.50 | 0 | +0.50(+0.91%) |
Dec 04, 2013 | 54.00 | 55.50 | 54.00 | 55.00 | 0 | +1.25(+2.33%) |
Dec 03, 2013 | 53.50 | 54.50 | 53.12 | 53.75 | 0 | +0.50(+0.94%) |
Dec 02, 2013 | 53.00 | 53.75 | 52.50 | 53.25 | 0 | +1.00(+1.91%) |
Nov 29, 2013 | 50.75 | 53.00 | 50.75 | 52.25 | 0 | +1.50(+2.96%) |
Nov 27, 2013 | 52.00 | 53.75 | 49.50 | 50.75 | 0 | -0.75(-1.46%) |
Nov 26, 2013 | 53.50 | 55.50 | 51.25 | 51.50 | 0 | -1.75(-3.29%) |
Nov 25, 2013 | 52.50 | 53.75 | 51.00 | 53.25 | 0 | +2.75(+5.45%) |
Nov 22, 2013 | 51.00 | 54.75 | 49.50 | 50.50 | 0 | +0.25(+0.50%) |
Nov 21, 2013 | 47.00 | 51.50 | 46.00 | 50.25 | 0 | +4.25(+9.24%) |
Nov 20, 2013 | 43.75 | 47.00 | 43.50 | 46.00 | 0 | +1.25(+2.79%) |
Nov 19, 2013 | 44.25 | 44.75 | 43.50 | 44.75 | 0 | +0.75(+1.70%) |
Nov 18, 2013 | 45.00 | 45.00 | 42.50 | 44.00 | 0 | -0.75(-1.68%) |
Nov 15, 2013 | 45.00 | 46.00 | 44.00 | 44.75 | 0 | +2.25(+5.29%) |
Nov 14, 2013 | 40.25 | 42.50 | 40.25 | 42.50 | 0 | +3.00(+7.59%) |
Nov 12, 2013 | 40.50 | 41.00 | 39.50 | 39.50 | 0 | -0.75(-1.86%) |
Nov 11, 2013 | 40.25 | 41.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 40.50 | 41.00 | 40.25 | 40.25 | 0 | -0.75(-1.83%) |
Nov 07, 2013 | 42.00 | 42.00 | 40.75 | 41.00 | 0 | -0.75(-1.80%) |
Nov 06, 2013 | 41.75 | 42.25 | 41.75 | 41.75 | 0 | -0.50(-1.18%) |
Nov 05, 2013 | 42.50 | 43.00 | 42.00 | 42.25 | 0 | -0.25(-0.59%) |
Nov 04, 2013 | 42.25 | 43.25 | 42.25 | 42.50 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 42.90 | 44.00 | 42.00 | 42.50 | 0 | -0.25(-0.58%) |
Oct 31, 2013 | 43.00 | 43.25 | 42.00 | 42.75 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 43.00 | 43.96 | 42.75 | 42.75 | 0 | -0.50(-1.16%) |
Oct 29, 2013 | 43.75 | 44.23 | 43.00 | 43.25 | 0 | -0.25(-0.57%) |
Oct 28, 2013 | 43.50 | 44.95 | 42.75 | 43.50 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 44.00 | 44.50 | 43.25 | 43.50 | 0 | -0.25(-0.57%) |
Oct 24, 2013 | 43.25 | 45.00 | 43.25 | 43.75 | 0 | +0.25(+0.57%) |
Oct 23, 2013 | 43.50 | 44.60 | 43.00 | 43.50 | 0 | +0.25(+0.58%) |
Oct 22, 2013 | 44.38 | 44.50 | 42.75 | 43.25 | 0 | -0.50(-1.14%) |
Oct 21, 2013 | 43.75 | 44.75 | 43.00 | 43.75 | 0 | -0.50(-1.13%) |
Oct 18, 2013 | 45.25 | 45.75 | 44.00 | 44.25 | 10,975 | -1.25(-2.75%) |
Oct 17, 2013 | 45.75 | 47.00 | 45.00 | 45.50 | 0 | -0.25(-0.55%) |
Oct 16, 2013 | 45.75 | 46.25 | 44.00 | 45.75 | 0 | +0.50(+1.10%) |
Oct 15, 2013 | 45.75 | 46.75 | 45.25 | 45.25 | 0 | -0.50(-1.09%) |
Oct 14, 2013 | 48.00 | 48.25 | 45.25 | 45.75 | 0 | -2.25(-4.69%) |
Oct 11, 2013 | 46.50 | 48.00 | 46.50 | 48.00 | 0 | +1.50(+3.23%) |
Oct 10, 2013 | 45.75 | 47.50 | 45.46 | 46.50 | 0 | +1.50(+3.33%) |
Oct 09, 2013 | 46.25 | 47.50 | 41.75 | 45.00 | 0 | -1.25(-2.70%) |
Oct 08, 2013 | 48.75 | 51.00 | 44.50 | 46.25 | 0 | -2.00(-4.15%) |
Oct 07, 2013 | 41.25 | 48.50 | 41.25 | 48.25 | 53,824 | +7.00(+16.97%) |
Oct 04, 2013 | 40.50 | 41.75 | 40.25 | 41.25 | 0 | +1.00(+2.48%) |
Oct 03, 2013 | 41.25 | 41.99 | 40.00 | 40.25 | 0 | -1.00(-2.42%) |
Oct 02, 2013 | 41.25 | 41.75 | 40.75 | 41.25 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 40.75 | 42.25 | 40.75 | 41.25 | 0 | -1.25(-2.94%) |
Sep 27, 2013 | 42.25 | 42.75 | 41.75 | 42.50 | 0 | +0.50(+1.19%) |
Sep 26, 2013 | 43.25 | 43.25 | 40.50 | 42.00 | 0 | -0.88(-2.04%) |
Sep 25, 2013 | 43.25 | 43.25 | 42.75 | 42.88 | 0 | -0.12(-0.29%) |
Sep 24, 2013 | 43.25 | 43.50 | 42.50 | 43.00 | 0 | -0.50(-1.15%) |
Sep 23, 2013 | 45.00 | 45.25 | 42.50 | 43.50 | 0 | -1.50(-3.33%) |
Sep 20, 2013 | 45.50 | 46.75 | 45.00 | 45.00 | 0 | -1.00(-2.17%) |
Sep 19, 2013 | 44.75 | 47.50 | 44.75 | 46.00 | 0 | +1.50(+3.37%) |
Sep 18, 2013 | 43.75 | 45.00 | 42.75 | 44.50 | 0 | +1.25(+2.89%) |
Sep 17, 2013 | 43.25 | 44.50 | 42.75 | 43.25 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 43.81 | 44.75 | 43.25 | 43.25 | 0 | -0.50(-1.14%) |
Sep 13, 2013 | 45.00 | 45.23 | 43.75 | 43.75 | 0 | -1.00(-2.23%) |
Sep 12, 2013 | 42.75 | 45.50 | 42.25 | 44.75 | 0 | +2.00(+4.68%) |
Sep 11, 2013 | 42.75 | 43.50 | 42.25 | 42.75 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 43.50 | 43.75 | 42.25 | 42.75 | 0 | -0.75(-1.72%) |
Sep 09, 2013 | 42.25 | 43.75 | 42.25 | 43.50 | 0 | +1.25(+2.96%) |
Sep 06, 2013 | 42.75 | 43.50 | 42.25 | 42.25 | 0 | -1.00(-2.31%) |
Sep 05, 2013 | 43.75 | 44.00 | 42.00 | 43.25 | 0 | -0.75(-1.70%) |
Sep 04, 2013 | 44.75 | 44.75 | 43.00 | 44.00 | 0 | -0.75(-1.68%) |
Sep 03, 2013 | 44.25 | 46.25 | 43.79 | 44.75 | 0 | +0.50(+1.13%) |
Aug 30, 2013 | 44.75 | 45.00 | 43.25 | 44.25 | 0 | -0.50(-1.12%) |
Aug 29, 2013 | 42.75 | 45.00 | 42.00 | 44.75 | 0 | +1.75(+4.07%) |
Aug 28, 2013 | 42.50 | 43.75 | 42.00 | 43.00 | 0 | +0.50(+1.18%) |
Aug 27, 2013 | 45.00 | 45.00 | 42.50 | 42.50 | 0 | -2.75(-6.08%) |
Aug 26, 2013 | 46.50 | 46.75 | 45.25 | 45.25 | 0 | -0.75(-1.63%) |
Aug 23, 2013 | 45.75 | 46.25 | 45.25 | 46.00 | 0 | +0.50(+1.10%) |
Aug 22, 2013 | 45.50 | 46.25 | 45.02 | 45.50 | 0 | -0.25(-0.55%) |
Aug 21, 2013 | 45.50 | 46.25 | 44.75 | 45.75 | 0 | +0.25(+0.55%) |
Aug 20, 2013 | 46.75 | 47.25 | 45.00 | 45.50 | 0 | -1.25(-2.67%) |
Aug 19, 2013 | 47.00 | 49.25 | 46.25 | 46.75 | 0 | +0.25(+0.54%) |
Aug 16, 2013 | 48.25 | 49.75 | 46.25 | 46.50 | 0 | -0.75(-1.59%) |
Aug 15, 2013 | 43.50 | 47.50 | 43.00 | 47.25 | 66,647 | +4.00(+9.25%) |
Aug 14, 2013 | 42.50 | 43.25 | 41.25 | 43.25 | 0 | +0.75(+1.76%) |
Aug 13, 2013 | 42.00 | 44.25 | 41.50 | 42.50 | 21,938 | +0.75(+1.80%) |
Aug 12, 2013 | 42.50 | 42.75 | 41.50 | 41.75 | 13,379 | -1.25(-2.91%) |
Aug 09, 2013 | 43.25 | 43.50 | 42.50 | 43.00 | 7,045 | -0.25(-0.58%) |
Aug 08, 2013 | 43.75 | 43.75 | 42.02 | 43.25 | 8,277 | +0.75(+1.76%) |
Aug 07, 2013 | 42.25 | 43.23 | 41.50 | 42.50 | 13,167 | +0.25(+0.59%) |
Aug 06, 2013 | 42.50 | 43.75 | 41.25 | 42.25 | 42,828 | +1.75(+4.32%) |
Aug 05, 2013 | 39.75 | 41.00 | 38.75 | 40.50 | 9,812 | +0.75(+1.89%) |
Aug 02, 2013 | 40.00 | 40.00 | 39.50 | 39.75 | 5,352 | -0.25(-0.62%) |
Aug 01, 2013 | 38.25 | 40.00 | 38.00 | 40.00 | 7,178 | +1.75(+4.58%) |
Jul 31, 2013 | 38.00 | 39.25 | 38.00 | 38.25 | 0 | +0.25(+0.66%) |
Jul 30, 2013 | 38.50 | 39.75 | 37.50 | 38.00 | 0 | -0.50(-1.30%) |
Jul 29, 2013 | 38.25 | 39.75 | 38.00 | 38.50 | 0 | +0.25(+0.65%) |
Jul 26, 2013 | 38.50 | 39.00 | 38.00 | 38.25 | 0 | -0.25(-0.65%) |
Jul 25, 2013 | 39.50 | 39.50 | 38.50 | 38.50 | 0 | -1.00(-2.53%) |
Jul 24, 2013 | 39.75 | 40.50 | 39.25 | 39.50 | 0 | -0.25(-0.63%) |
Jul 23, 2013 | 38.75 | 40.25 | 38.75 | 39.75 | 0 | +1.00(+2.58%) |
Jul 22, 2013 | 39.00 | 39.25 | 38.00 | 38.75 | 0 | -0.50(-1.27%) |
Jul 19, 2013 | 39.25 | 39.25 | 36.75 | 39.25 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 41.25 | 41.25 | 39.00 | 39.25 | 0 | -1.25(-3.09%) |
Jul 17, 2013 | 42.00 | 42.25 | 40.25 | 40.50 | 8,460 | -1.50(-3.57%) |
Jul 16, 2013 | 41.75 | 42.25 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 41.75 | 42.50 | 41.00 | 42.00 | 0 | +0.50(+1.20%) |
Jul 12, 2013 | 42.00 | 42.00 | 40.77 | 41.50 | 0 | -0.25(-0.60%) |
Jul 11, 2013 | 41.75 | 42.50 | 41.50 | 41.75 | 0 | +0.50(+1.21%) |
Jul 10, 2013 | 41.25 | 42.00 | 40.75 | 41.25 | 0 | -0.25(-0.60%) |
Jul 09, 2013 | 42.25 | 43.25 | 41.00 | 41.50 | 0 | +0.25(+0.61%) |
Jul 08, 2013 | 42.50 | 42.50 | 40.50 | 41.25 | 0 | -0.75(-1.79%) |
Jul 05, 2013 | 43.00 | 43.00 | 41.75 | 42.00 | 0 | -0.25(-0.59%) |
Jul 03, 2013 | 43.00 | 43.25 | 41.75 | 42.25 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 41.00 | 43.00 | 40.50 | 42.25 | 0 | +1.00(+2.42%) |
Jul 01, 2013 | 41.50 | 41.75 | 40.00 | 41.25 | 0 | -0.25(-0.60%) |
Jun 28, 2013 | 42.00 | 42.00 | 40.25 | 41.50 | 7,736 | +0.00(+0.00%) |
Jun 26, 2013 | 40.00 | 42.00 | 39.75 | 41.50 | 0 | +1.75(+4.40%) |
Jun 25, 2013 | 38.75 | 40.00 | 38.75 | 39.75 | 0 | +1.00(+2.58%) |
Jun 24, 2013 | 39.50 | 39.50 | 38.75 | 38.75 | 0 | -1.00(-2.52%) |
Jun 21, 2013 | 40.00 | 41.25 | 39.00 | 39.75 | 9,406 | +0.00(+0.00%) |
Jun 20, 2013 | 41.00 | 41.50 | 39.00 | 39.75 | 0 | -1.75(-4.22%) |
Jun 19, 2013 | 43.25 | 43.25 | 40.75 | 41.50 | 0 | -1.25(-2.92%) |
Jun 18, 2013 | 40.25 | 44.25 | 40.25 | 42.75 | 31,090 | +2.25(+5.56%) |
Jun 17, 2013 | 40.75 | 41.00 | 40.25 | 40.50 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 40.25 | 41.50 | 40.00 | 40.50 | 0 | -0.25(-0.61%) |
Jun 13, 2013 | 40.50 | 41.25 | 40.00 | 40.75 | 4,915 | +0.00(+0.00%) |
Jun 12, 2013 | 40.50 | 41.50 | 40.00 | 40.75 | 9,788 | +0.00(+0.00%) |
Jun 11, 2013 | 41.50 | 41.75 | 40.00 | 40.75 | 8,754 | -1.00(-2.40%) |
Jun 10, 2013 | 41.50 | 42.75 | 41.25 | 41.75 | 0 | -0.25(-0.60%) |
Jun 07, 2013 | 42.00 | 43.25 | 41.25 | 42.00 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 39.50 | 42.25 | 39.50 | 42.00 | 0 | +2.25(+5.66%) |
Jun 05, 2013 | 39.50 | 41.00 | 39.25 | 39.75 | 0 | -0.25(-0.62%) |
Jun 04, 2013 | 40.00 | 41.00 | 39.00 | 40.00 | 0 | -0.25(-0.62%) |
Jun 03, 2013 | 42.75 | 44.50 | 39.50 | 40.25 | 38,641 | -3.25(-7.47%) |
May 31, 2013 | 44.50 | 45.50 | 43.50 | 43.50 | 8,548 | -1.25(-2.79%) |
May 30, 2013 | 44.75 | 46.00 | 44.50 | 44.75 | 0 | +0.25(+0.56%) |
May 29, 2013 | 44.50 | 45.25 | 44.00 | 44.50 | 6,936 | +0.50(+1.14%) |
May 28, 2013 | 43.25 | 44.66 | 42.75 | 44.00 | 20,300 | +0.50(+1.15%) |
May 24, 2013 | 45.00 | 45.25 | 42.75 | 43.50 | 0 | -1.75(-3.87%) |
May 23, 2013 | 46.50 | 46.50 | 45.25 | 45.25 | 0 | -1.25(-2.69%) |
May 22, 2013 | 46.75 | 48.00 | 45.75 | 46.50 | 0 | +0.00(+0.00%) |
May 21, 2013 | 48.50 | 48.75 | 46.50 | 46.50 | 0 | -1.75(-3.63%) |
May 20, 2013 | 46.25 | 49.00 | 45.25 | 48.25 | 0 | +1.75(+3.76%) |
May 17, 2013 | 46.75 | 47.50 | 45.00 | 46.50 | 0 | -0.50(-1.06%) |
May 16, 2013 | 48.75 | 49.25 | 45.50 | 47.00 | 49,830 | -1.75(-3.59%) |
May 15, 2013 | 50.00 | 50.50 | 47.25 | 48.75 | 0 | -2.75(-5.34%) |
May 13, 2013 | 50.00 | 52.00 | 50.00 | 51.50 | 0 | +0.50(+0.98%) |
May 10, 2013 | 49.25 | 51.00 | 47.50 | 51.00 | 0 | +1.50(+3.03%) |
May 09, 2013 | 51.00 | 51.50 | 48.12 | 49.50 | 0 | -2.00(-3.88%) |
May 08, 2013 | 51.00 | 52.50 | 51.00 | 51.50 | 0 | -0.25(-0.48%) |
May 07, 2013 | 52.75 | 52.85 | 50.00 | 51.75 | 0 | -1.50(-2.82%) |
May 06, 2013 | 53.50 | 53.50 | 51.25 | 53.25 | 17,130 | +0.50(+0.95%) |
May 03, 2013 | 50.00 | 53.75 | 50.00 | 52.75 | 0 | +2.00(+3.94%) |
May 02, 2013 | 53.25 | 53.25 | 50.00 | 50.75 | 0 | -2.75(-5.14%) |
May 01, 2013 | 55.00 | 55.50 | 52.75 | 53.50 | 0 | -2.00(-3.60%) |
Apr 30, 2013 | 55.75 | 55.75 | 53.50 | 55.50 | 0 | +0.75(+1.37%) |
Apr 29, 2013 | 53.75 | 55.25 | 53.00 | 54.75 | 17,601 | +1.00(+1.86%) |
Apr 26, 2013 | 55.00 | 55.50 | 53.00 | 53.75 | 18,447 | -1.75(-3.15%) |
Apr 25, 2013 | 53.75 | 56.25 | 53.00 | 55.50 | 45,141 | +1.25(+2.30%) |
Apr 24, 2013 | 52.50 | 54.25 | 50.75 | 54.25 | 0 | +1.50(+2.84%) |
Apr 23, 2013 | 52.75 | 54.25 | 51.75 | 52.75 | 33,623 | -0.25(-0.47%) |
Apr 22, 2013 | 50.00 | 53.00 | 50.00 | 53.00 | 47,305 | +3.00(+6.00%) |
Apr 19, 2013 | 55.00 | 55.00 | 45.75 | 50.00 | 105,043 | -2.50(-4.76%) |
Apr 18, 2013 | 55.75 | 56.75 | 51.25 | 52.50 | 50,468 | -2.25(-4.11%) |
Apr 17, 2013 | 53.25 | 56.00 | 48.25 | 54.75 | 87,124 | +2.25(+4.29%) |
Apr 16, 2013 | 53.25 | 60.45 | 52.00 | 52.50 | 217,526 | +1.25(+2.44%) |
Apr 15, 2013 | 47.50 | 51.62 | 46.50 | 51.25 | 66,964 | +4.00(+8.47%) |
Apr 12, 2013 | 47.00 | 49.50 | 45.75 | 47.25 | 72,535 | -0.25(-0.53%) |
Apr 11, 2013 | 45.75 | 47.75 | 45.00 | 47.50 | 43,145 | +2.75(+6.15%) |
Apr 10, 2013 | 42.50 | 46.50 | 42.50 | 44.75 | 57,318 | +1.75(+4.07%) |
Apr 09, 2013 | 43.25 | 43.25 | 41.75 | 43.00 | 9,832 | +0.00(+0.00%) |
Apr 08, 2013 | 42.75 | 43.75 | 41.25 | 43.00 | 20,230 | +0.25(+0.58%) |
Apr 05, 2013 | 40.50 | 43.00 | 40.00 | 42.75 | 21,106 | +2.50(+6.21%) |
Apr 04, 2013 | 39.50 | 41.00 | 39.00 | 40.25 | 16,099 | +1.75(+4.55%) |
Apr 03, 2013 | 42.50 | 42.75 | 38.50 | 38.50 | 54,468 | -3.38(-8.06%) |
Apr 02, 2013 | 43.25 | 43.25 | 41.25 | 41.88 | 16,077 | -0.12(-0.30%) |
Apr 01, 2013 | 43.75 | 45.75 | 40.25 | 42.00 | 104,743 | +0.00(+0.00%) |
Mar 28, 2013 | 38.25 | 44.50 | 38.25 | 42.00 | 149,341 | +4.50(+12.00%) |
Mar 27, 2013 | 37.25 | 37.75 | 36.50 | 37.50 | 8,517 | +0.25(+0.67%) |
Mar 26, 2013 | 36.75 | 38.00 | 36.25 | 37.25 | 32,140 | +0.25(+0.68%) |
Mar 25, 2013 | 38.75 | 38.75 | 37.00 | 37.00 | 10,713 | -1.00(-2.63%) |
Mar 22, 2013 | 38.25 | 38.25 | 37.25 | 38.00 | 9,126 | +0.25(+0.66%) |
Mar 21, 2013 | 38.50 | 39.50 | 37.75 | 37.75 | 8,854 | -0.75(-1.95%) |
Mar 20, 2013 | 39.75 | 39.75 | 37.38 | 38.50 | 10,820 | +0.00(+0.00%) |
Mar 19, 2013 | 39.50 | 39.50 | 37.75 | 38.50 | 9,109 | -0.50(-1.28%) |
Mar 18, 2013 | 38.50 | 40.25 | 38.25 | 39.00 | 20,669 | -1.00(-2.50%) |
Mar 15, 2013 | 39.50 | 40.50 | 38.50 | 40.00 | 20,742 | +1.25(+3.23%) |
Mar 14, 2013 | 37.75 | 40.00 | 37.50 | 38.75 | 6,550 | +0.50(+1.31%) |
Mar 13, 2013 | 40.50 | 40.50 | 37.75 | 38.25 | 11,745 | -0.50(-1.29%) |
Mar 12, 2013 | 39.00 | 40.00 | 38.75 | 38.75 | 6,936 | -0.25(-0.64%) |
Mar 11, 2013 | 39.25 | 40.25 | 38.75 | 39.00 | 15,103 | +0.00(+0.00%) |
Mar 08, 2013 | 39.50 | 39.50 | 38.50 | 39.00 | 9,738 | +0.50(+1.30%) |
Mar 07, 2013 | 39.50 | 40.00 | 38.50 | 38.50 | 13,761 | -0.50(-1.28%) |
Mar 06, 2013 | 39.00 | 40.50 | 39.00 | 39.00 | 12,261 | -0.25(-0.64%) |
Mar 05, 2013 | 38.75 | 40.25 | 38.25 | 39.25 | 17,089 | +1.00(+2.61%) |
Mar 04, 2013 | 37.00 | 38.75 | 36.50 | 38.25 | 10,644 | +0.50(+1.32%) |