Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 89.25 | 91.35 | 87.00 | 91.20 | 13,376 | +1.95(+2.18%) |
Apr 29, 2014 | 91.50 | 93.22 | 89.25 | 89.25 | 10,820 | -1.20(-1.33%) |
Apr 28, 2014 | 90.00 | 92.25 | 87.00 | 90.45 | 9,867 | +1.35(+1.52%) |
Apr 25, 2014 | 90.90 | 92.28 | 88.35 | 89.10 | 6,701 | -3.00(-3.26%) |
Apr 24, 2014 | 92.85 | 94.20 | 90.00 | 92.10 | 7,627 | +0.45(+0.49%) |
Apr 23, 2014 | 92.70 | 93.45 | 91.05 | 91.65 | 6,224 | -1.35(-1.45%) |
Apr 22, 2014 | 94.35 | 96.30 | 92.10 | 93.00 | 19,471 | -0.67(-0.72%) |
Apr 21, 2014 | 94.80 | 96.15 | 92.55 | 93.67 | 8,550 | -0.98(-1.03%) |
Apr 17, 2014 | 93.75 | 94.65 | 94.65 | 94.65 | 10,206 | +0.15(+0.16%) |
Apr 16, 2014 | 95.70 | 95.70 | 92.70 | 94.50 | 6,826 | +0.15(+0.16%) |
Apr 15, 2014 | 94.50 | 96.75 | 90.30 | 94.35 | 14,166 | -1.50(-1.56%) |
Apr 14, 2014 | 97.35 | 97.35 | 91.50 | 95.85 | 25,256 | -1.05(-1.08%) |
Apr 11, 2014 | 94.95 | 102.65 | 93.15 | 96.90 | 15,350 | +0.60(+0.62%) |
Apr 10, 2014 | 101.10 | 101.10 | 93.60 | 96.30 | 30,096 | -5.10(-5.03%) |
Apr 09, 2014 | 100.05 | 102.00 | 96.15 | 101.40 | 10,677 | +3.00(+3.05%) |
Apr 08, 2014 | 97.50 | 101.19 | 95.25 | 98.40 | 16,046 | +0.90(+0.92%) |
Apr 07, 2014 | 100.80 | 103.95 | 96.15 | 97.50 | 15,188 | -3.60(-3.56%) |
Apr 04, 2014 | 111.60 | 114.90 | 97.50 | 101.10 | 25,120 | -10.20(-9.16%) |
Apr 03, 2014 | 116.70 | 116.70 | 109.50 | 111.30 | 12,720 | -5.85(-4.99%) |
Apr 02, 2014 | 115.65 | 119.25 | 112.95 | 117.15 | 13,906 | +3.15(+2.76%) |
Apr 01, 2014 | 120.00 | 125.40 | 110.10 | 114.00 | 36,185 | -4.35(-3.68%) |
Mar 31, 2014 | 108.75 | 120.00 | 108.75 | 118.35 | 102,021 | +10.35(+9.58%) |
Mar 28, 2014 | 105.90 | 109.20 | 105.30 | 108.00 | 21,322 | +1.80(+1.69%) |
Mar 27, 2014 | 103.95 | 109.05 | 100.65 | 106.20 | 15,710 | +1.50(+1.43%) |
Mar 26, 2014 | 105.00 | 112.35 | 104.25 | 104.70 | 27,144 | +0.30(+0.29%) |
Mar 25, 2014 | 101.25 | 104.55 | 100.35 | 104.40 | 14,917 | +3.15(+3.11%) |
Mar 24, 2014 | 99.45 | 101.40 | 96.00 | 101.25 | 11,139 | +2.25(+2.27%) |
Mar 21, 2014 | 105.00 | 105.00 | 98.55 | 99.00 | 16,861 | -5.25(-5.04%) |
Mar 20, 2014 | 100.20 | 106.35 | 99.30 | 104.25 | 10,676 | +3.45(+3.42%) |
Mar 19, 2014 | 102.15 | 103.95 | 99.83 | 100.80 | 5,956 | -1.20(-1.18%) |
Mar 18, 2014 | 102.30 | 105.75 | 99.15 | 102.00 | 19,269 | -1.20(-1.16%) |
Mar 17, 2014 | 102.00 | 104.25 | 101.70 | 103.20 | 13,804 | +3.75(+3.77%) |
Mar 14, 2014 | 100.35 | 101.25 | 98.85 | 99.45 | 4,549 | -1.65(-1.63%) |
Mar 13, 2014 | 102.00 | 104.55 | 100.20 | 101.10 | 13,336 | +0.00(+0.00%) |
Mar 12, 2014 | 98.85 | 101.10 | 96.15 | 101.10 | 10,014 | +3.00(+3.06%) |
Mar 11, 2014 | 99.00 | 105.00 | 97.80 | 98.10 | 14,021 | -0.15(-0.15%) |
Mar 10, 2014 | 99.75 | 103.20 | 96.90 | 98.25 | 26,338 | -1.20(-1.21%) |
Mar 07, 2014 | 102.90 | 103.45 | 98.25 | 99.45 | 20,113 | -4.95(-4.74%) |
Mar 06, 2014 | 107.25 | 109.50 | 103.80 | 104.40 | 21,526 | -2.40(-2.25%) |
Mar 05, 2014 | 105.15 | 109.96 | 105.15 | 106.80 | 11,821 | +1.65(+1.57%) |
Mar 04, 2014 | 104.85 | 115.05 | 103.05 | 105.15 | 43,163 | +1.65(+1.59%) |
Mar 03, 2014 | 100.50 | 104.25 | 98.25 | 103.50 | 18,705 | +2.85(+2.83%) |
Feb 28, 2014 | 105.00 | 106.95 | 98.53 | 100.65 | 28,177 | -3.60(-3.45%) |
Feb 27, 2014 | 98.25 | 105.00 | 98.25 | 104.25 | 10,040 | +5.25(+5.30%) |
Feb 26, 2014 | 99.60 | 103.35 | 95.25 | 99.00 | 11,120 | -0.90(-0.90%) |
Feb 25, 2014 | 104.40 | 106.80 | 98.40 | 99.90 | 18,247 | -4.35(-4.17%) |
Feb 24, 2014 | 104.55 | 109.97 | 102.45 | 104.25 | 36,966 | +0.00(+0.00%) |
Feb 21, 2014 | 100.35 | 108.30 | 100.35 | 104.25 | 24,648 | +4.65(+4.67%) |
Feb 20, 2014 | 96.00 | 101.70 | 96.00 | 99.60 | 8,173 | +3.45(+3.59%) |
Feb 19, 2014 | 99.15 | 100.80 | 95.85 | 96.15 | 9,282 | -3.60(-3.61%) |
Feb 18, 2014 | 101.10 | 104.47 | 94.76 | 99.75 | 19,141 | -0.15(-0.15%) |
Feb 14, 2014 | 101.85 | 99.90 | 99.90 | 99.90 | 7,746 | -0.90(-0.89%) |
Feb 13, 2014 | 98.40 | 101.40 | 97.35 | 100.80 | 14,308 | +2.25(+2.28%) |
Feb 12, 2014 | 103.35 | 103.35 | 97.95 | 98.55 | 7,870 | -3.90(-3.81%) |
Feb 11, 2014 | 98.55 | 103.50 | 97.50 | 102.45 | 9,047 | +2.70(+2.71%) |
Feb 10, 2014 | 104.10 | 105.00 | 96.75 | 99.75 | 12,753 | +3.45(+3.58%) |
Feb 07, 2014 | 92.40 | 97.50 | 92.40 | 96.30 | 10,929 | +4.35(+4.73%) |
Feb 06, 2014 | 95.85 | 97.95 | 89.70 | 91.95 | 16,241 | -3.60(-3.77%) |
Feb 05, 2014 | 90.15 | 97.19 | 87.60 | 95.55 | 17,787 | +4.80(+5.29%) |
Feb 04, 2014 | 91.50 | 93.75 | 88.65 | 90.75 | 9,784 | -0.45(-0.49%) |
Feb 03, 2014 | 92.85 | 96.30 | 88.35 | 91.20 | 24,323 | -4.35(-4.55%) |
Jan 31, 2014 | 96.00 | 101.40 | 93.75 | 95.55 | 20,747 | -2.25(-2.30%) |
Jan 30, 2014 | 105.00 | 107.25 | 97.20 | 97.80 | 21,564 | -5.70(-5.51%) |
Jan 29, 2014 | 103.05 | 106.05 | 98.55 | 103.50 | 29,671 | -1.80(-1.71%) |
Jan 28, 2014 | 92.55 | 108.75 | 92.53 | 105.30 | 49,662 | +12.90(+13.96%) |
Jan 27, 2014 | 96.00 | 99.45 | 87.15 | 92.40 | 29,683 | -3.90(-4.05%) |
Jan 24, 2014 | 105.30 | 105.30 | 91.20 | 96.30 | 41,380 | -9.60(-9.07%) |
Jan 23, 2014 | 108.15 | 108.15 | 105.00 | 105.90 | 8,420 | -2.85(-2.62%) |
Jan 22, 2014 | 110.85 | 112.80 | 103.65 | 108.75 | 38,639 | -5.10(-4.48%) |
Jan 21, 2014 | 120.75 | 123.75 | 103.05 | 113.85 | 37,351 | -4.35(-3.68%) |
Jan 17, 2014 | 108.00 | 118.20 | 118.20 | 118.20 | 66,806 | +10.35(+9.60%) |
Jan 16, 2014 | 90.00 | 110.55 | 90.00 | 107.85 | 73,318 | +17.25(+19.04%) |
Jan 15, 2014 | 84.30 | 90.60 | 84.30 | 90.60 | 43,629 | +6.30(+7.47%) |
Jan 14, 2014 | 78.00 | 84.45 | 76.80 | 84.30 | 23,244 | +6.90(+8.91%) |
Jan 13, 2014 | 80.85 | 86.85 | 76.05 | 77.40 | 35,660 | +3.00(+4.03%) |
Jan 10, 2014 | 68.70 | 75.00 | 68.25 | 74.40 | 21,927 | +6.30(+9.25%) |
Jan 09, 2014 | 67.95 | 69.75 | 66.00 | 68.10 | 10,204 | +0.60(+0.89%) |
Jan 08, 2014 | 66.60 | 68.12 | 64.65 | 67.50 | 7,610 | +0.75(+1.12%) |
Jan 07, 2014 | 67.05 | 67.50 | 64.50 | 66.75 | 7,917 | +0.75(+1.14%) |
Jan 06, 2014 | 70.65 | 70.65 | 64.35 | 66.00 | 12,989 | -4.65(-6.58%) |
Jan 03, 2014 | 69.00 | 72.45 | 69.00 | 70.65 | 12,460 | +1.50(+2.17%) |
Jan 02, 2014 | 69.15 | 71.25 | 68.40 | 69.15 | 8,395 | -1.35(-1.91%) |
Dec 31, 2013 | 68.85 | 70.50 | 70.50 | 70.50 | 9,320 | +1.05(+1.51%) |
Dec 30, 2013 | 67.50 | 74.10 | 67.05 | 69.45 | 34,250 | +1.95(+2.89%) |
Dec 27, 2013 | 69.45 | 70.80 | 67.05 | 67.50 | 11,739 | -2.25(-3.23%) |
Dec 26, 2013 | 69.75 | 71.25 | 67.50 | 69.75 | 12,030 | +1.35(+1.97%) |
Dec 24, 2013 | 69.90 | 72.75 | 67.65 | 68.40 | 15,983 | +0.00(+0.00%) |
Dec 23, 2013 | 62.55 | 77.10 | 60.30 | 68.40 | 70,375 | +5.85(+9.35%) |
Dec 20, 2013 | 61.50 | 66.44 | 56.25 | 62.55 | 69,816 | +0.30(+0.48%) |
Dec 19, 2013 | 70.05 | 73.20 | 59.70 | 62.25 | 286,405 | +24.00(+62.75%) |
Dec 18, 2013 | 38.40 | 38.70 | 37.20 | 38.25 | 11,566 | +0.15(+0.39%) |
Dec 17, 2013 | 37.20 | 38.67 | 36.30 | 38.10 | 5,784 | +1.05(+2.83%) |
Dec 16, 2013 | 34.95 | 37.77 | 34.95 | 37.05 | 6,595 | +2.10(+6.01%) |
Dec 13, 2013 | 34.35 | 35.10 | 33.00 | 34.95 | 5,183 | +1.05(+3.10%) |
Dec 12, 2013 | 33.75 | 34.50 | 32.10 | 33.90 | 3,683 | +0.30(+0.89%) |
Dec 11, 2013 | 33.55 | 34.05 | 33.00 | 33.60 | 1,676 | -0.15(-0.44%) |
Dec 10, 2013 | 34.80 | 34.80 | 32.12 | 33.75 | 2,602 | -0.60(-1.75%) |
Dec 09, 2013 | 36.00 | 36.33 | 34.20 | 34.35 | 3,182 | -1.50(-4.18%) |
Dec 06, 2013 | 33.75 | 37.20 | 33.30 | 35.85 | 0 | +2.55(+7.66%) |
Dec 05, 2013 | 34.22 | 34.34 | 32.85 | 33.30 | 0 | -1.35(-3.90%) |
Dec 04, 2013 | 34.35 | 35.10 | 33.90 | 34.65 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 35.85 | 35.85 | 33.45 | 34.65 | 0 | -0.75(-2.12%) |
Dec 02, 2013 | 38.25 | 38.85 | 32.25 | 35.40 | 15,969 | -2.40(-6.35%) |
Nov 29, 2013 | 36.75 | 37.80 | 36.60 | 37.80 | 0 | +1.20(+3.28%) |
Nov 27, 2013 | 37.05 | 42.45 | 33.30 | 36.60 | 0 | +0.15(+0.41%) |
Nov 26, 2013 | 30.90 | 36.60 | 30.45 | 36.45 | 0 | +5.85(+19.12%) |
Nov 25, 2013 | 29.85 | 32.25 | 29.85 | 30.60 | 5,934 | +0.30(+0.99%) |
Nov 22, 2013 | 30.75 | 30.75 | 29.55 | 30.30 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 29.70 | 30.30 | 29.10 | 30.30 | 3,412 | +1.05(+3.59%) |
Nov 20, 2013 | 29.25 | 30.75 | 28.95 | 29.25 | 0 | +0.15(+0.52%) |
Nov 19, 2013 | 28.65 | 29.55 | 28.20 | 29.10 | 2,578 | +0.30(+1.04%) |
Nov 18, 2013 | 29.70 | 30.15 | 27.90 | 28.80 | 0 | -0.90(-3.03%) |
Nov 15, 2013 | 27.60 | 30.15 | 27.60 | 29.70 | 0 | +1.95(+7.03%) |
Nov 14, 2013 | 28.05 | 28.95 | 26.40 | 27.75 | 0 | -0.60(-2.12%) |
Nov 12, 2013 | 29.40 | 30.04 | 28.05 | 28.35 | 0 | +1.80(+6.78%) |
Nov 11, 2013 | 28.50 | 29.70 | 26.55 | 26.55 | 4,969 | -1.50(-5.35%) |
Nov 08, 2013 | 27.45 | 30.90 | 27.45 | 28.05 | 0 | +1.05(+3.89%) |
Nov 07, 2013 | 28.50 | 28.50 | 26.71 | 27.00 | 7,552 | -1.05(-3.74%) |
Nov 06, 2013 | 29.85 | 29.85 | 27.90 | 28.05 | 6,582 | -1.20(-4.10%) |
Nov 05, 2013 | 29.55 | 29.70 | 29.10 | 29.25 | 0 | -0.30(-1.02%) |
Nov 04, 2013 | 30.75 | 31.50 | 29.25 | 29.55 | 9,027 | -1.20(-3.90%) |
Nov 01, 2013 | 31.95 | 33.71 | 30.60 | 30.75 | 0 | -1.35(-4.21%) |
Oct 31, 2013 | 32.10 | 33.00 | 31.95 | 32.10 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 33.15 | 34.05 | 30.90 | 32.10 | 5,658 | -0.60(-1.83%) |
Oct 29, 2013 | 31.80 | 34.95 | 31.80 | 32.70 | 0 | +1.50(+4.81%) |
Oct 28, 2013 | 30.60 | 37.20 | 30.00 | 31.20 | 0 | +0.90(+2.97%) |
Oct 25, 2013 | 31.50 | 31.50 | 30.00 | 30.30 | 0 | -1.05(-3.35%) |
Oct 24, 2013 | 32.55 | 32.59 | 31.05 | 31.35 | 5,891 | -1.35(-4.13%) |
Oct 23, 2013 | 33.15 | 33.75 | 31.05 | 32.70 | 0 | -0.45(-1.36%) |
Oct 22, 2013 | 32.40 | 33.60 | 30.60 | 33.15 | 8,158 | +0.45(+1.38%) |
Oct 21, 2013 | 36.45 | 37.20 | 30.98 | 32.70 | 16,633 | -4.50(-12.10%) |
Oct 18, 2013 | 26.25 | 38.55 | 24.75 | 37.20 | 72,832 | -3.45(-8.49%) |
Oct 17, 2013 | 50.40 | 52.05 | 36.15 | 40.65 | 33,666 | -9.45(-18.86%) |
Oct 16, 2013 | 50.10 | 51.00 | 48.30 | 50.10 | 11,307 | +0.30(+0.60%) |
Oct 15, 2013 | 49.95 | 52.20 | 49.50 | 49.80 | 5,761 | +0.00(+0.00%) |
Oct 14, 2013 | 50.85 | 51.75 | 48.15 | 49.80 | 7,255 | -0.75(-1.48%) |
Oct 11, 2013 | 49.20 | 51.90 | 47.70 | 50.55 | 0 | +1.05(+2.12%) |
Oct 10, 2013 | 50.40 | 50.40 | 48.60 | 49.50 | 6,152 | +0.45(+0.92%) |
Oct 09, 2013 | 49.50 | 50.85 | 43.35 | 49.05 | 0 | -2.55(-4.94%) |
Oct 08, 2013 | 57.90 | 58.62 | 51.00 | 51.60 | 16,705 | -4.05(-7.28%) |
Oct 07, 2013 | 57.00 | 57.90 | 55.50 | 55.65 | 0 | -1.20(-2.11%) |
Oct 04, 2013 | 57.15 | 60.00 | 56.25 | 56.85 | 0 | -0.45(-0.79%) |
Oct 03, 2013 | 60.60 | 60.60 | 55.65 | 57.30 | 0 | -3.00(-4.98%) |
Oct 02, 2013 | 63.60 | 64.35 | 59.25 | 60.30 | 12,372 | -2.25(-3.60%) |
Oct 01, 2013 | 57.00 | 69.00 | 56.10 | 62.55 | 31,657 | +6.30(+11.20%) |
Sep 27, 2013 | 57.00 | 57.15 | 55.50 | 56.25 | 0 | -0.75(-1.32%) |
Sep 26, 2013 | 56.10 | 57.45 | 55.95 | 57.00 | 2,910 | +1.05(+1.88%) |
Sep 25, 2013 | 57.60 | 57.90 | 55.50 | 55.95 | 2,056 | -1.20(-2.10%) |
Sep 24, 2013 | 57.15 | 59.55 | 56.85 | 57.15 | 2,808 | -0.15(-0.26%) |
Sep 23, 2013 | 56.10 | 57.75 | 55.80 | 57.30 | 1,140 | +0.90(+1.60%) |
Sep 20, 2013 | 57.45 | 58.20 | 55.50 | 56.40 | 0 | -1.05(-1.83%) |
Sep 19, 2013 | 59.25 | 59.85 | 56.19 | 57.45 | 2,324 | -1.65(-2.79%) |
Sep 18, 2013 | 60.30 | 60.75 | 57.60 | 59.10 | 0 | -1.05(-1.75%) |
Sep 17, 2013 | 56.70 | 60.15 | 55.50 | 60.15 | 0 | +3.60(+6.37%) |
Sep 16, 2013 | 56.15 | 57.75 | 55.95 | 56.55 | 0 | +0.90(+1.62%) |
Sep 13, 2013 | 56.10 | 57.30 | 55.20 | 55.65 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 56.82 | 58.05 | 55.50 | 55.65 | 0 | -0.60(-1.07%) |
Sep 11, 2013 | 58.50 | 59.10 | 55.95 | 56.25 | 0 | -2.10(-3.60%) |
Sep 10, 2013 | 55.95 | 59.70 | 55.95 | 58.35 | 4,956 | +2.10(+3.73%) |
Sep 09, 2013 | 55.20 | 56.70 | 53.85 | 56.25 | 0 | +1.05(+1.90%) |
Sep 06, 2013 | 55.95 | 56.85 | 54.45 | 55.20 | 0 | -0.45(-0.81%) |
Sep 05, 2013 | 57.60 | 58.80 | 55.50 | 55.65 | 2,963 | -1.80(-3.13%) |
Sep 04, 2013 | 55.50 | 57.75 | 55.39 | 57.45 | 0 | +2.25(+4.08%) |
Sep 03, 2013 | 54.30 | 58.65 | 54.30 | 55.20 | 0 | +1.65(+3.08%) |
Aug 30, 2013 | 56.85 | 58.65 | 52.80 | 53.55 | 0 | -3.60(-6.30%) |
Aug 29, 2013 | 57.75 | 58.65 | 56.10 | 57.15 | 2,383 | -0.90(-1.55%) |
Aug 28, 2013 | 60.30 | 66.15 | 57.52 | 58.05 | 0 | -2.40(-3.97%) |
Aug 27, 2013 | 58.05 | 63.75 | 57.00 | 60.45 | 8,569 | +2.10(+3.60%) |
Aug 26, 2013 | 56.55 | 59.70 | 53.40 | 58.35 | 0 | +2.10(+3.73%) |
Aug 23, 2013 | 48.45 | 57.90 | 46.20 | 56.25 | 0 | +7.65(+15.74%) |
Aug 22, 2013 | 50.70 | 50.70 | 46.20 | 48.60 | 2,210 | +0.15(+0.31%) |
Aug 21, 2013 | 50.25 | 51.45 | 48.45 | 48.45 | 0 | -1.50(-3.00%) |
Aug 20, 2013 | 49.35 | 50.10 | 47.70 | 49.95 | 2,318 | +0.75(+1.52%) |
Aug 19, 2013 | 49.05 | 51.60 | 49.05 | 49.20 | 2,279 | +0.45(+0.92%) |
Aug 16, 2013 | 47.55 | 49.50 | 46.50 | 48.75 | 0 | +1.20(+2.52%) |
Aug 15, 2013 | 49.80 | 52.20 | 47.55 | 47.55 | 6,525 | -3.15(-6.21%) |
Aug 14, 2013 | 50.70 | 51.75 | 48.08 | 50.70 | 11,506 | +0.15(+0.30%) |
Aug 13, 2013 | 60.30 | 60.45 | 49.05 | 50.55 | 17,122 | -13.20(-20.71%) |
Aug 12, 2013 | 62.70 | 64.20 | 60.75 | 63.75 | 6,698 | +1.50(+2.41%) |
Aug 09, 2013 | 63.45 | 64.20 | 61.65 | 62.25 | 3,370 | -1.50(-2.35%) |
Aug 08, 2013 | 63.60 | 64.80 | 63.00 | 63.75 | 2,819 | +0.30(+0.47%) |
Aug 07, 2013 | 67.20 | 68.55 | 63.15 | 63.45 | 5,230 | -3.60(-5.37%) |
Aug 06, 2013 | 63.45 | 67.95 | 62.10 | 67.05 | 8,308 | +3.15(+4.93%) |
Aug 05, 2013 | 68.25 | 68.70 | 63.30 | 63.90 | 10,319 | -4.65(-6.78%) |
Aug 02, 2013 | 69.30 | 71.25 | 68.40 | 68.55 | 2,300 | -1.05(-1.51%) |
Aug 01, 2013 | 69.75 | 71.10 | 69.45 | 69.60 | 1,199 | +0.30(+0.43%) |
Jul 31, 2013 | 71.85 | 71.85 | 68.10 | 69.30 | 0 | -2.10(-2.94%) |
Jul 30, 2013 | 71.10 | 72.75 | 70.65 | 71.40 | 0 | +1.05(+1.49%) |
Jul 29, 2013 | 72.30 | 73.20 | 70.20 | 70.35 | 0 | -1.95(-2.70%) |
Jul 26, 2013 | 72.75 | 73.39 | 71.70 | 72.30 | 0 | -0.75(-1.03%) |
Jul 25, 2013 | 71.85 | 73.50 | 70.95 | 73.05 | 0 | +1.20(+1.67%) |
Jul 24, 2013 | 76.50 | 76.50 | 71.55 | 71.85 | 0 | -1.65(-2.24%) |
Jul 23, 2013 | 74.25 | 75.30 | 72.60 | 73.50 | 0 | -0.45(-0.61%) |
Jul 22, 2013 | 74.76 | 75.60 | 71.40 | 73.95 | 0 | -1.65(-2.18%) |
Jul 19, 2013 | 74.85 | 76.20 | 73.65 | 75.60 | 0 | +0.60(+0.80%) |
Jul 18, 2013 | 74.25 | 76.05 | 67.50 | 75.00 | 0 | -0.60(-0.79%) |
Jul 17, 2013 | 77.10 | 77.10 | 71.70 | 75.60 | 30,065 | -1.35(-1.75%) |
Jul 16, 2013 | 76.65 | 77.55 | 75.60 | 76.95 | 0 | +0.90(+1.18%) |
Jul 15, 2013 | 76.80 | 77.25 | 75.30 | 76.05 | 0 | -0.75(-0.98%) |
Jul 12, 2013 | 75.15 | 77.25 | 74.11 | 76.80 | 0 | +1.65(+2.20%) |
Jul 11, 2013 | 74.70 | 75.15 | 72.60 | 75.15 | 0 | +0.90(+1.21%) |
Jul 10, 2013 | 74.10 | 75.15 | 73.80 | 74.25 | 0 | -0.15(-0.20%) |
Jul 09, 2013 | 75.15 | 75.15 | 73.80 | 74.40 | 0 | -0.30(-0.40%) |
Jul 08, 2013 | 73.95 | 74.70 | 72.90 | 74.70 | 0 | +0.75(+1.01%) |
Jul 05, 2013 | 74.25 | 75.00 | 72.42 | 73.95 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 72.45 | 74.25 | 72.45 | 73.95 | 0 | +1.95(+2.71%) |
Jul 02, 2013 | 72.00 | 74.55 | 71.70 | 72.00 | 0 | +0.15(+0.21%) |
Jul 01, 2013 | 77.40 | 77.40 | 69.15 | 71.85 | 0 | -1.35(-1.84%) |
Jun 28, 2013 | 72.45 | 75.15 | 70.65 | 73.20 | 137,092 | +1.35(+1.88%) |
Jun 26, 2013 | 75.00 | 75.00 | 69.30 | 71.85 | 0 | -2.25(-3.04%) |
Jun 25, 2013 | 73.50 | 75.00 | 72.90 | 74.10 | 0 | +0.60(+0.82%) |
Jun 24, 2013 | 72.15 | 74.25 | 70.20 | 73.50 | 0 | -0.60(-0.81%) |
Jun 21, 2013 | 73.80 | 75.60 | 72.75 | 74.10 | 8,179 | -1.20(-1.59%) |
Jun 20, 2013 | 79.50 | 79.50 | 72.75 | 75.30 | 0 | -5.70(-7.04%) |
Jun 19, 2013 | 81.45 | 82.20 | 78.90 | 81.00 | 0 | +0.15(+0.19%) |
Jun 18, 2013 | 82.20 | 83.25 | 79.35 | 80.85 | 0 | -0.15(-0.19%) |
Jun 17, 2013 | 76.95 | 85.35 | 75.00 | 81.00 | 0 | +5.25(+6.93%) |
Jun 14, 2013 | 72.15 | 76.95 | 72.15 | 75.75 | 0 | +2.55(+3.48%) |
Jun 13, 2013 | 71.40 | 73.50 | 71.40 | 73.20 | 3,291 | +1.20(+1.67%) |
Jun 12, 2013 | 74.25 | 74.25 | 71.10 | 72.00 | 5,673 | -1.20(-1.64%) |
Jun 11, 2013 | 71.85 | 75.45 | 69.75 | 73.20 | 8,832 | +1.20(+1.67%) |
Jun 10, 2013 | 68.70 | 73.80 | 67.50 | 72.00 | 0 | +4.65(+6.90%) |
Jun 07, 2013 | 66.00 | 67.50 | 64.47 | 67.35 | 0 | +2.40(+3.70%) |
Jun 06, 2013 | 64.35 | 65.25 | 63.88 | 64.95 | 0 | +0.45(+0.70%) |
Jun 05, 2013 | 66.00 | 67.65 | 63.75 | 64.50 | 0 | -2.25(-3.37%) |
Jun 04, 2013 | 65.10 | 69.90 | 65.10 | 66.75 | 0 | +1.35(+2.06%) |
Jun 03, 2013 | 65.85 | 65.85 | 62.10 | 65.40 | 8,454 | +0.30(+0.46%) |
May 31, 2013 | 66.00 | 66.00 | 63.00 | 65.10 | 2,249 | -0.90(-1.36%) |
May 30, 2013 | 66.75 | 66.75 | 65.40 | 66.00 | 0 | +1.35(+2.09%) |
May 29, 2013 | 65.40 | 66.60 | 63.75 | 64.65 | 4,349 | -1.20(-1.82%) |
May 28, 2013 | 67.20 | 67.35 | 64.67 | 65.85 | 1,503 | -0.75(-1.13%) |
May 24, 2013 | 67.20 | 67.20 | 66.06 | 66.60 | 0 | +0.15(+0.23%) |
May 23, 2013 | 64.35 | 66.60 | 63.27 | 66.45 | 0 | +0.15(+0.23%) |
May 22, 2013 | 66.30 | 67.50 | 63.75 | 66.30 | 0 | +0.00(+0.00%) |
May 21, 2013 | 63.45 | 66.75 | 63.30 | 66.30 | 0 | +0.60(+0.91%) |
May 20, 2013 | 63.45 | 66.30 | 58.80 | 65.70 | 0 | +3.00(+4.78%) |
May 17, 2013 | 63.75 | 67.05 | 57.75 | 62.70 | 0 | -1.50(-2.34%) |
May 16, 2013 | 70.95 | 71.69 | 63.90 | 64.20 | 11,586 | -2.85(-4.25%) |
May 15, 2013 | 74.25 | 76.50 | 65.25 | 67.05 | 0 | +7.65(+12.88%) |
May 13, 2013 | 47.25 | 59.70 | 47.25 | 59.40 | 0 | +12.75(+27.33%) |
May 10, 2013 | 46.64 | 47.10 | 44.85 | 46.65 | 0 | +1.65(+3.67%) |
May 09, 2013 | 47.10 | 47.10 | 45.00 | 45.00 | 0 | +0.15(+0.33%) |
May 08, 2013 | 45.00 | 46.65 | 44.85 | 44.85 | 0 | -0.60(-1.32%) |
May 07, 2013 | 46.95 | 47.10 | 45.21 | 45.45 | 0 | -0.30(-0.66%) |
May 06, 2013 | 46.65 | 46.65 | 45.00 | 45.75 | 0 | -0.30(-0.65%) |
May 03, 2013 | 44.85 | 46.80 | 44.85 | 46.05 | 0 | +0.45(+0.99%) |
May 02, 2013 | 44.70 | 47.10 | 43.05 | 45.60 | 0 | +1.05(+2.36%) |