Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.89 | 52.12 | 51.89 | 52.00 | 5,085 | -0.17(-0.33%) |
May 29, 2014 | 52.00 | 52.35 | 52.00 | 52.17 | 3,087 | +1.17(+2.29%) |
May 28, 2014 | 51.05 | 51.05 | 51.00 | 51.00 | 7,026 | +0.83(+1.65%) |
May 27, 2014 | 49.80 | 50.17 | 49.80 | 50.17 | 2,033 | +1.86(+3.85%) |
May 23, 2014 | 48.31 | 48.31 | 48.31 | 0 | +0.06(+0.12%) | |
May 22, 2014 | 48.35 | 48.36 | 48.25 | 48.25 | 5,903 | +0.10(+0.21%) |
May 21, 2014 | 48.15 | 48.15 | 47.97 | 48.15 | 2,702 | +0.14(+0.29%) |
May 20, 2014 | 48.35 | 48.35 | 47.80 | 48.01 | 8,865 | -0.19(-0.39%) |
May 19, 2014 | 48.16 | 48.20 | 47.88 | 48.20 | 3,404 | +0.47(+0.98%) |
May 16, 2014 | 47.71 | 47.73 | 47.71 | 47.73 | 1,222 | -0.80(-1.64%) |
May 15, 2014 | 48.98 | 48.98 | 48.40 | 48.53 | 3,014 | -0.93(-1.89%) |
May 14, 2014 | 49.58 | 49.58 | 49.31 | 49.46 | 2,399 | -0.08(-0.16%) |
May 13, 2014 | 49.61 | 49.61 | 49.33 | 49.54 | 4,777 | -0.13(-0.26%) |
May 12, 2014 | 49.51 | 49.67 | 49.51 | 49.67 | 3,782 | +0.93(+1.91%) |
May 09, 2014 | 48.78 | 48.78 | 48.56 | 48.74 | 2,063 | -1.47(-2.93%) |
May 08, 2014 | 50.47 | 50.71 | 50.21 | 50.21 | 5,425 | -2.54(-4.82%) |
May 07, 2014 | 52.67 | 52.83 | 52.54 | 52.75 | 3,383 | +0.27(+0.51%) |
May 06, 2014 | 52.58 | 52.63 | 52.45 | 52.48 | 2,273 | -0.22(-0.42%) |
May 05, 2014 | 52.88 | 52.88 | 52.22 | 52.70 | 2,182 | -0.09(-0.17%) |
May 02, 2014 | 53.08 | 53.08 | 52.79 | 52.79 | 4,923 | -0.10(-0.19%) |
May 01, 2014 | 52.99 | 52.99 | 52.85 | 52.89 | 3,176 | -0.06(-0.11%) |
Apr 30, 2014 | 52.73 | 52.95 | 52.47 | 52.95 | 2,560 | +0.56(+1.07%) |
Apr 29, 2014 | 52.48 | 52.58 | 52.39 | 52.39 | 1,563 | +0.11(+0.21%) |
Apr 28, 2014 | 52.15 | 52.28 | 52.13 | 52.28 | 2,577 | +0.41(+0.79%) |
Apr 25, 2014 | 51.64 | 52.00 | 51.64 | 51.87 | 4,754 | +0.06(+0.12%) |
Apr 24, 2014 | 51.68 | 51.81 | 51.64 | 51.81 | 11,366 | -0.11(-0.21%) |
Apr 23, 2014 | 51.86 | 51.92 | 51.86 | 51.92 | 3,264 | -0.09(-0.17%) |
Apr 22, 2014 | 52.02 | 52.02 | 51.82 | 52.01 | 3,944 | +0.41(+0.79%) |
Apr 21, 2014 | 51.85 | 51.85 | 51.35 | 51.60 | 2,014 | +1.51(+3.01%) |
Apr 17, 2014 | 50.09 | 50.09 | 50.09 | 0 | -1.96(-3.77%) | |
Apr 16, 2014 | 52.25 | 52.25 | 51.88 | 52.05 | 5,077 | +0.75(+1.46%) |
Apr 15, 2014 | 51.47 | 51.47 | 50.84 | 51.30 | 8,128 | -0.95(-1.82%) |
Apr 14, 2014 | 52.27 | 52.27 | 51.99 | 52.25 | 5,325 | +1.50(+2.96%) |
Apr 11, 2014 | 51.00 | 51.02 | 50.75 | 50.75 | 0 | -0.75(-1.46%) |
Apr 10, 2014 | 52.48 | 52.48 | 51.50 | 51.50 | 5,568 | -1.42(-2.68%) |
Apr 09, 2014 | 52.32 | 52.92 | 52.32 | 52.92 | 17,961 | +0.69(+1.32%) |
Apr 08, 2014 | 52.37 | 52.56 | 52.05 | 52.23 | 10,635 | -1.18(-2.21%) |
Apr 07, 2014 | 53.51 | 53.60 | 53.27 | 53.41 | 3,223 | -0.09(-0.17%) |
Apr 04, 2014 | 54.17 | 54.17 | 53.50 | 53.50 | 0 | -0.53(-0.98%) |
Apr 03, 2014 | 54.00 | 54.06 | 53.68 | 54.03 | 2,276 | -0.19(-0.35%) |
Apr 02, 2014 | 54.23 | 54.23 | 54.17 | 54.22 | 3,037 | -0.30(-0.55%) |
Apr 01, 2014 | 54.54 | 54.54 | 54.37 | 54.52 | 2,584 | -0.55(-1.00%) |
Mar 31, 2014 | 55.29 | 55.29 | 55.07 | 55.07 | 5,487 | +1.06(+1.96%) |
Mar 28, 2014 | 54.14 | 54.38 | 54.01 | 54.01 | 0 | +0.61(+1.14%) |
Mar 27, 2014 | 53.50 | 53.50 | 53.32 | 53.40 | 29,910 | +0.60(+1.14%) |
Mar 26, 2014 | 53.31 | 53.58 | 52.80 | 52.80 | 72,698 | -1.20(-2.22%) |
Mar 25, 2014 | 54.59 | 54.59 | 53.96 | 54.00 | 120,513 | +1.10(+2.08%) |
Mar 24, 2014 | 53.20 | 53.20 | 52.69 | 52.90 | 120,072 | +0.54(+1.03%) |
Mar 21, 2014 | 52.63 | 52.92 | 52.36 | 52.36 | 8,593 | +0.05(+0.10%) |
Mar 20, 2014 | 52.29 | 52.52 | 52.18 | 52.31 | 7,867 | +0.08(+0.15%) |
Mar 19, 2014 | 52.41 | 52.42 | 52.10 | 52.23 | 6,637 | -0.11(-0.21%) |
Mar 18, 2014 | 52.29 | 52.34 | 52.29 | 52.34 | 3,172 | -0.42(-0.80%) |
Mar 17, 2014 | 52.70 | 52.76 | 52.50 | 52.76 | 8,686 | +0.53(+1.01%) |
Mar 14, 2014 | 52.11 | 52.71 | 51.96 | 52.23 | 0 | +0.08(+0.16%) |
Mar 13, 2014 | 53.38 | 53.38 | 52.05 | 52.15 | 13,688 | -1.57(-2.93%) |
Mar 12, 2014 | 53.36 | 53.76 | 53.28 | 53.72 | 4,649 | -0.92(-1.68%) |
Mar 11, 2014 | 54.86 | 55.03 | 54.60 | 54.64 | 5,889 | -1.26(-2.25%) |
Mar 10, 2014 | 55.85 | 56.04 | 55.78 | 55.90 | 5,316 | -0.97(-1.71%) |
Mar 07, 2014 | 56.94 | 56.95 | 56.70 | 56.87 | 0 | +1.11(+1.99%) |
Mar 06, 2014 | 55.91 | 55.91 | 55.66 | 55.76 | 9,085 | -0.38(-0.68%) |
Mar 05, 2014 | 56.21 | 56.31 | 56.10 | 56.14 | 5,207 | -0.24(-0.43%) |
Mar 04, 2014 | 56.55 | 56.55 | 56.22 | 56.38 | 8,963 | -1.56(-2.69%) |
Mar 03, 2014 | 58.04 | 58.04 | 57.64 | 57.94 | 5,047 | -0.44(-0.75%) |
Feb 28, 2014 | 58.46 | 58.65 | 58.38 | 58.38 | 0 | +1.05(+1.83%) |
Feb 27, 2014 | 57.20 | 57.38 | 56.85 | 57.33 | 4,426 | -0.84(-1.44%) |
Feb 26, 2014 | 57.95 | 58.34 | 57.95 | 58.17 | 7,445 | +0.70(+1.22%) |
Feb 25, 2014 | 57.75 | 57.88 | 57.46 | 57.47 | 8,712 | -0.67(-1.15%) |
Feb 24, 2014 | 58.05 | 58.27 | 56.80 | 58.14 | 24,029 | +1.34(+2.36%) |
Feb 21, 2014 | 56.84 | 57.19 | 56.58 | 56.80 | 0 | -0.24(-0.42%) |
Feb 20, 2014 | 57.06 | 57.06 | 56.91 | 57.04 | 4,975 | +0.34(+0.60%) |
Feb 19, 2014 | 56.74 | 56.87 | 56.53 | 56.70 | 10,047 | +0.45(+0.80%) |
Feb 18, 2014 | 55.95 | 56.25 | 55.95 | 56.25 | 5,703 | +1.55(+2.83%) |
Feb 14, 2014 | 54.70 | 54.70 | 54.70 | 0 | +1.17(+2.19%) | |
Feb 13, 2014 | 52.75 | 53.78 | 52.75 | 53.53 | 18,401 | -0.15(-0.28%) |
Feb 12, 2014 | 53.68 | 53.80 | 53.62 | 53.68 | 88,075 | +0.20(+0.37%) |
Feb 11, 2014 | 52.94 | 53.48 | 52.94 | 53.48 | 4,480 | +1.00(+1.91%) |
Feb 10, 2014 | 52.49 | 52.49 | 52.29 | 52.48 | 4,937 | -0.94(-1.76%) |
Feb 07, 2014 | 53.00 | 53.42 | 52.96 | 53.42 | 0 | +0.02(+0.04%) |
Feb 06, 2014 | 52.76 | 53.41 | 52.76 | 53.40 | 18,440 | +1.31(+2.51%) |
Feb 05, 2014 | 51.74 | 52.09 | 51.58 | 52.09 | 8,682 | +0.43(+0.83%) |
Feb 04, 2014 | 50.57 | 51.75 | 50.57 | 51.66 | 24,780 | +0.00(+0.00%) |
Feb 03, 2014 | 52.25 | 52.25 | 51.28 | 51.66 | 11,267 | +0.61(+1.19%) |
Jan 31, 2014 | 51.65 | 51.65 | 50.70 | 51.05 | 0 | -0.96(-1.85%) |
Jan 30, 2014 | 51.90 | 52.22 | 51.70 | 52.01 | 72,571 | +0.11(+0.21%) |
Jan 29, 2014 | 52.45 | 52.45 | 51.60 | 51.90 | 27,285 | -0.92(-1.74%) |
Jan 28, 2014 | 52.56 | 52.82 | 52.55 | 52.82 | 4,542 | +0.44(+0.84%) |
Jan 27, 2014 | 52.48 | 52.79 | 51.75 | 52.38 | 123,417 | -0.53(-1.00%) |
Jan 24, 2014 | 53.75 | 54.14 | 52.78 | 52.91 | 0 | +0.24(+0.46%) |
Jan 23, 2014 | 53.36 | 53.37 | 52.44 | 52.67 | 13,362 | -2.83(-5.10%) |
Jan 22, 2014 | 55.52 | 55.52 | 55.26 | 55.50 | 3,987 | -0.45(-0.80%) |
Jan 21, 2014 | 56.06 | 56.06 | 55.64 | 55.95 | 3,221 | -0.68(-1.20%) |
Jan 17, 2014 | 56.63 | 56.63 | 56.63 | 0 | -1.19(-2.06%) | |
Jan 16, 2014 | 57.83 | 57.92 | 57.50 | 57.82 | 38,049 | +1.02(+1.80%) |
Jan 15, 2014 | 57.08 | 57.08 | 56.79 | 56.80 | 2,153 | -0.35(-0.61%) |
Jan 14, 2014 | 56.70 | 57.15 | 56.58 | 57.15 | 12,504 | +0.90(+1.60%) |
Jan 13, 2014 | 57.20 | 57.21 | 56.21 | 56.25 | 64,081 | -0.65(-1.14%) |
Jan 10, 2014 | 56.68 | 56.90 | 56.41 | 56.90 | 3,422 | -0.13(-0.23%) |
Jan 09, 2014 | 56.98 | 57.04 | 56.71 | 57.03 | 61,308 | -0.41(-0.71%) |
Jan 08, 2014 | 57.45 | 57.60 | 57.44 | 57.44 | 3,892 | +1.06(+1.88%) |
Jan 07, 2014 | 56.28 | 56.44 | 56.23 | 56.38 | 3,899 | +0.76(+1.36%) |
Jan 06, 2014 | 55.95 | 56.05 | 55.45 | 55.62 | 13,491 | +1.28(+2.36%) |
Jan 03, 2014 | 54.65 | 54.65 | 53.96 | 54.34 | 0 | +0.19(+0.35%) |
Jan 02, 2014 | 54.53 | 54.53 | 54.01 | 54.15 | 6,742 | -0.94(-1.71%) |
Dec 31, 2013 | 55.09 | 55.09 | 55.09 | 0 | -0.01(-0.02%) | |
Dec 30, 2013 | 55.22 | 55.22 | 54.70 | 55.10 | 5,478 | -0.27(-0.49%) |
Dec 27, 2013 | 55.41 | 55.41 | 55.31 | 55.37 | 2,987 | +0.73(+1.35%) |
Dec 26, 2013 | 54.43 | 54.68 | 54.43 | 54.63 | 2,094 | +0.16(+0.28%) |
Dec 24, 2013 | 54.76 | 54.76 | 54.48 | 54.48 | 0 | -0.57(-1.04%) |
Dec 23, 2013 | 54.75 | 55.23 | 54.75 | 55.05 | 11,773 | +0.42(+0.77%) |
Dec 20, 2013 | 54.32 | 54.66 | 54.32 | 54.63 | 0 | +0.71(+1.32%) |
Dec 19, 2013 | 54.02 | 54.04 | 53.79 | 53.92 | 5,827 | -1.02(-1.86%) |
Dec 18, 2013 | 54.64 | 55.37 | 54.37 | 54.94 | 9,279 | +0.60(+1.10%) |
Dec 17, 2013 | 54.53 | 54.53 | 54.04 | 54.34 | 4,378 | +1.54(+2.92%) |
Dec 16, 2013 | 52.87 | 52.91 | 52.64 | 52.80 | 4,042 | -0.57(-1.07%) |
Dec 13, 2013 | 53.32 | 53.45 | 53.26 | 53.37 | 0 | -0.29(-0.54%) |
Dec 12, 2013 | 53.49 | 53.67 | 53.41 | 53.66 | 7,387 | +0.40(+0.75%) |
Dec 11, 2013 | 53.32 | 53.37 | 53.03 | 53.26 | 3,817 | -0.60(-1.11%) |
Dec 10, 2013 | 53.84 | 53.86 | 53.20 | 53.86 | 3,950 | -0.50(-0.92%) |
Dec 09, 2013 | 54.49 | 54.49 | 54.36 | 54.36 | 4,081 | +0.87(+1.63%) |
Dec 06, 2013 | 53.39 | 53.49 | 53.37 | 53.49 | 3,996 | +2.43(+4.76%) |
Dec 05, 2013 | 51.03 | 51.18 | 50.90 | 51.06 | 4,539 | +0.58(+1.15%) |
Dec 04, 2013 | 50.14 | 50.49 | 49.87 | 50.48 | 12,623 | +0.38(+0.76%) |
Dec 03, 2013 | 50.49 | 50.49 | 49.95 | 50.10 | 8,508 | -1.10(-2.15%) |
Dec 02, 2013 | 51.35 | 51.44 | 51.20 | 51.20 | 5,095 | -0.75(-1.44%) |
Nov 29, 2013 | 52.07 | 52.11 | 51.93 | 51.95 | 1,460 | +1.21(+2.38%) |
Nov 27, 2013 | 50.59 | 50.74 | 50.59 | 50.74 | 4,916 | -0.13(-0.26%) |
Nov 26, 2013 | 50.90 | 50.90 | 50.69 | 50.87 | 4,246 | +0.17(+0.34%) |
Nov 25, 2013 | 50.94 | 51.17 | 50.70 | 50.70 | 2,535 | -0.67(-1.30%) |
Nov 22, 2013 | 51.16 | 51.53 | 51.16 | 51.37 | 2,998 | +0.54(+1.06%) |
Nov 21, 2013 | 50.83 | 50.83 | 50.69 | 50.83 | 1,963 | -1.12(-2.16%) |
Nov 20, 2013 | 51.65 | 52.05 | 51.65 | 51.95 | 17,330 | +1.25(+2.47%) |
Nov 19, 2013 | 50.58 | 50.70 | 50.55 | 50.70 | 36,447 | +0.33(+0.66%) |
Nov 18, 2013 | 50.29 | 50.50 | 50.29 | 50.37 | 73,601 | -0.10(-0.20%) |
Nov 15, 2013 | 50.16 | 50.47 | 50.16 | 50.47 | 52,084 | +0.23(+0.46%) |
Nov 14, 2013 | 49.60 | 50.28 | 49.60 | 50.24 | 1,957 | +2.41(+5.04%) |
Nov 12, 2013 | 47.81 | 47.84 | 47.71 | 47.83 | 4,042 | +1.23(+2.64%) |
Nov 11, 2013 | 46.59 | 46.60 | 46.42 | 46.60 | 1,785 | +0.70(+1.53%) |
Nov 08, 2013 | 45.81 | 45.97 | 45.63 | 45.90 | 9,174 | -0.16(-0.35%) |
Nov 07, 2013 | 46.96 | 46.96 | 45.88 | 46.06 | 1,911 | -0.66(-1.41%) |
Nov 06, 2013 | 46.56 | 46.72 | 46.52 | 46.72 | 1,655 | +0.72(+1.57%) |
Nov 05, 2013 | 45.96 | 46.03 | 45.90 | 46.00 | 3,677 | -0.91(-1.94%) |
Nov 04, 2013 | 46.94 | 47.08 | 46.88 | 46.91 | 4,330 | -0.04(-0.09%) |
Nov 01, 2013 | 46.92 | 46.95 | 46.67 | 46.95 | 4,470 | -0.18(-0.38%) |
Oct 31, 2013 | 46.93 | 47.13 | 46.93 | 47.13 | 4,053 | +0.69(+1.49%) |
Oct 30, 2013 | 46.35 | 46.48 | 46.22 | 46.44 | 3,939 | +0.97(+2.13%) |
Oct 29, 2013 | 45.60 | 45.61 | 45.42 | 45.47 | 6,543 | +0.27(+0.60%) |
Oct 28, 2013 | 45.35 | 45.50 | 45.20 | 45.20 | 4,552 | +0.15(+0.33%) |
Oct 25, 2013 | 45.13 | 45.39 | 45.02 | 45.05 | 1,790 | +0.34(+0.77%) |
Oct 24, 2013 | 44.68 | 44.79 | 44.65 | 44.70 | 1,719 | -0.59(-1.29%) |
Oct 23, 2013 | 45.05 | 45.29 | 45.05 | 45.29 | 102,939 | +0.36(+0.80%) |
Oct 22, 2013 | 44.72 | 44.96 | 44.68 | 44.93 | 108,651 | +0.53(+1.19%) |
Oct 21, 2013 | 44.11 | 44.64 | 44.11 | 44.40 | 11,503 | +1.59(+3.71%) |
Oct 18, 2013 | 42.66 | 43.00 | 42.66 | 42.81 | 145,633 | +0.21(+0.48%) |
Oct 17, 2013 | 42.19 | 42.65 | 42.19 | 42.60 | 80,872 | +0.47(+1.13%) |
Oct 16, 2013 | 41.75 | 42.13 | 41.75 | 42.13 | 2,326 | +0.90(+2.18%) |
Oct 15, 2013 | 41.38 | 41.48 | 41.23 | 41.23 | 3,173 | +0.79(+1.95%) |
Oct 14, 2013 | 39.97 | 40.44 | 39.97 | 40.44 | 3,792 | +0.19(+0.47%) |
Oct 11, 2013 | 40.25 | 40.29 | 40.15 | 40.25 | 8,185 | +0.11(+0.27%) |
Oct 10, 2013 | 40.13 | 40.21 | 40.03 | 40.14 | 1,682 | +0.46(+1.16%) |
Oct 09, 2013 | 39.50 | 39.78 | 39.30 | 39.68 | 3,168 | +0.20(+0.51%) |
Oct 08, 2013 | 39.45 | 39.53 | 39.27 | 39.48 | 5,488 | +0.17(+0.43%) |
Oct 07, 2013 | 39.35 | 39.75 | 39.31 | 39.31 | 2,942 | -1.34(-3.30%) |
Oct 04, 2013 | 40.13 | 40.65 | 40.13 | 40.65 | 4,428 | -0.37(-0.90%) |
Oct 03, 2013 | 41.02 | 41.26 | 40.88 | 41.02 | 148,797 | -1.39(-3.28%) |
Oct 02, 2013 | 42.25 | 42.62 | 42.25 | 42.41 | 2,328 | +0.50(+1.19%) |
Oct 01, 2013 | 41.91 | 42.12 | 41.85 | 41.91 | 2,765 | +0.46(+1.11%) |
Sep 27, 2013 | 41.26 | 41.45 | 41.26 | 41.45 | 909 | -0.95(-2.24%) |
Sep 26, 2013 | 42.63 | 42.63 | 42.33 | 42.40 | 2,101 | +1.68(+4.13%) |
Sep 25, 2013 | 40.43 | 40.72 | 40.39 | 40.72 | 1,518 | -0.75(-1.81%) |
Sep 24, 2013 | 41.54 | 41.55 | 41.40 | 41.47 | 3,353 | -2.44(-5.55%) |
Sep 23, 2013 | 43.88 | 43.95 | 43.70 | 43.91 | 5,623 | +0.08(+0.17%) |
Sep 20, 2013 | 43.99 | 43.99 | 43.78 | 43.83 | 3,251 | -0.02(-0.05%) |
Sep 19, 2013 | 43.87 | 44.10 | 43.83 | 43.85 | 780 | -0.05(-0.11%) |
Sep 18, 2013 | 43.11 | 44.23 | 42.72 | 43.90 | 3,523 | +0.85(+1.97%) |
Sep 17, 2013 | 42.75 | 43.27 | 42.75 | 43.05 | 4,300 | +0.04(+0.09%) |
Sep 16, 2013 | 42.55 | 43.24 | 42.55 | 43.01 | 3,001 | +0.46(+1.08%) |
Sep 13, 2013 | 42.47 | 42.56 | 42.26 | 42.55 | 5,460 | -0.42(-0.98%) |
Sep 12, 2013 | 43.07 | 43.07 | 42.97 | 42.97 | 515 | -0.81(-1.85%) |
Sep 11, 2013 | 43.55 | 43.80 | 43.49 | 43.78 | 2,201 | +0.48(+1.11%) |
Sep 10, 2013 | 43.24 | 43.30 | 43.19 | 43.30 | 5,878 | +1.11(+2.63%) |
Sep 09, 2013 | 42.13 | 42.19 | 41.94 | 42.19 | 1,754 | +0.48(+1.15%) |
Sep 06, 2013 | 41.47 | 41.71 | 41.47 | 41.71 | 1,132 | +0.04(+0.10%) |
Sep 05, 2013 | 41.62 | 41.68 | 41.42 | 41.67 | 3,040 | +0.33(+0.80%) |
Sep 04, 2013 | 41.31 | 41.52 | 41.31 | 41.34 | 911 | +1.17(+2.91%) |
Sep 03, 2013 | 40.34 | 40.34 | 40.12 | 40.17 | 2,602 | -0.03(-0.07%) |
Aug 30, 2013 | 40.35 | 40.40 | 40.20 | 40.20 | 863 | -1.54(-3.69%) |
Aug 29, 2013 | 41.77 | 41.83 | 41.51 | 41.74 | 1,902 | -0.36(-0.86%) |
Aug 28, 2013 | 42.25 | 42.25 | 42.10 | 42.10 | 1,331 | +0.31(+0.74%) |
Aug 27, 2013 | 42.40 | 42.40 | 41.79 | 41.79 | 31,216 | -1.16(-2.70%) |
Aug 26, 2013 | 43.20 | 43.22 | 42.95 | 42.95 | 3,833 | -0.85(-1.94%) |
Aug 23, 2013 | 43.62 | 43.80 | 43.61 | 43.80 | 4,200 | +0.50(+1.15%) |
Aug 22, 2013 | 43.41 | 43.42 | 43.11 | 43.30 | 5,994 | +0.60(+1.41%) |
Aug 21, 2013 | 42.79 | 42.94 | 42.46 | 42.70 | 6,873 | +0.50(+1.18%) |
Aug 20, 2013 | 42.25 | 42.38 | 42.16 | 42.20 | 2,696 | -0.75(-1.75%) |
Aug 19, 2013 | 43.41 | 43.41 | 42.95 | 42.95 | 4,656 | +0.63(+1.49%) |
Aug 16, 2013 | 42.65 | 42.65 | 42.32 | 42.32 | 2,741 | -0.54(-1.26%) |
Aug 15, 2013 | 42.96 | 42.96 | 42.70 | 42.86 | 5,078 | -0.97(-2.21%) |
Aug 14, 2013 | 44.00 | 44.00 | 43.51 | 43.83 | 4,021 | -1.10(-2.45%) |
Aug 13, 2013 | 44.62 | 44.93 | 44.62 | 44.93 | 2,568 | -0.45(-0.99%) |
Aug 12, 2013 | 45.20 | 45.39 | 45.18 | 45.38 | 1,880 | -1.01(-2.18%) |
Aug 09, 2013 | 46.31 | 46.57 | 46.31 | 46.39 | 3,509 | -1.28(-2.69%) |
Aug 08, 2013 | 47.51 | 47.71 | 47.26 | 47.67 | 4,246 | -0.39(-0.81%) |
Aug 07, 2013 | 47.99 | 48.27 | 47.99 | 48.06 | 6,593 | +0.16(+0.33%) |
Aug 06, 2013 | 47.88 | 48.00 | 47.70 | 47.90 | 3,501 | -1.34(-2.72%) |
Aug 05, 2013 | 49.04 | 49.24 | 48.94 | 49.24 | 3,880 | -0.36(-0.73%) |
Aug 02, 2013 | 49.36 | 49.75 | 49.36 | 49.60 | 4,919 | +0.40(+0.81%) |
Aug 01, 2013 | 49.24 | 49.60 | 49.20 | 49.20 | 6,216 | +2.43(+5.20%) |
Jul 31, 2013 | 46.92 | 47.18 | 46.67 | 46.77 | 7,701 | +0.08(+0.17%) |
Jul 30, 2013 | 46.96 | 46.96 | 46.62 | 46.69 | 2,580 | -0.18(-0.38%) |
Jul 29, 2013 | 46.68 | 47.02 | 46.60 | 46.87 | 2,668 | -0.29(-0.61%) |
Jul 26, 2013 | 47.35 | 47.35 | 47.03 | 47.16 | 8,196 | -1.33(-2.74%) |
Jul 25, 2013 | 48.21 | 48.49 | 48.21 | 48.49 | 1,191 | -0.78(-1.58%) |
Jul 24, 2013 | 49.44 | 49.46 | 49.05 | 49.27 | 4,239 | -0.51(-1.02%) |
Jul 23, 2013 | 49.92 | 49.92 | 49.60 | 49.78 | 4,220 | +1.18(+2.43%) |
Jul 22, 2013 | 48.49 | 48.71 | 48.40 | 48.60 | 3,862 | +0.05(+0.10%) |
Jul 19, 2013 | 47.74 | 48.55 | 47.74 | 48.55 | 29,439 | +0.43(+0.89%) |
Jul 18, 2013 | 47.89 | 48.12 | 47.59 | 48.12 | 14,520 | +0.46(+0.97%) |
Jul 17, 2013 | 47.62 | 47.66 | 47.36 | 47.66 | 1,155 | -0.12(-0.25%) |
Jul 16, 2013 | 47.49 | 47.78 | 47.44 | 47.78 | 1,419 | -0.59(-1.22%) |
Jul 15, 2013 | 48.29 | 48.40 | 48.21 | 48.37 | 1,429 | +0.27(+0.56%) |
Jul 12, 2013 | 48.11 | 48.19 | 47.67 | 48.10 | 52,454 | +0.85(+1.80%) |
Jul 11, 2013 | 46.88 | 47.25 | 46.59 | 47.25 | 53,710 | +1.74(+3.82%) |
Jul 10, 2013 | 45.51 | 45.75 | 45.51 | 45.51 | 1,108 | -0.58(-1.26%) |
Jul 09, 2013 | 45.98 | 46.36 | 45.98 | 46.09 | 3,044 | -0.86(-1.83%) |
Jul 08, 2013 | 46.42 | 46.95 | 46.42 | 46.95 | 1,729 | -0.58(-1.22%) |
Jul 05, 2013 | 47.40 | 47.53 | 47.30 | 47.53 | 3,120 | -0.47(-0.98%) |
Jul 03, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 149 | +0.30(+0.63%) |
Jul 02, 2013 | 48.17 | 48.17 | 47.68 | 47.70 | 7,543 | -0.52(-1.08%) |
Jul 01, 2013 | 48.31 | 48.31 | 48.09 | 48.22 | 1,726 | -0.55(-1.13%) |
Jun 28, 2013 | 48.59 | 49.09 | 48.59 | 48.77 | 1,162 | +2.35(+5.06%) |
Jun 26, 2013 | 46.63 | 46.63 | 46.42 | 46.42 | 1,534 | -1.49(-3.11%) |
Jun 25, 2013 | 47.44 | 48.06 | 47.44 | 47.91 | 1,373 | +0.33(+0.69%) |
Jun 24, 2013 | 46.73 | 47.58 | 46.73 | 47.58 | 1,588 | -0.33(-0.69%) |
Jun 21, 2013 | 47.27 | 47.98 | 47.27 | 47.91 | 1,717 | +1.01(+2.15%) |
Jun 20, 2013 | 46.99 | 47.30 | 46.71 | 46.90 | 3,461 | -2.96(-5.94%) |
Jun 19, 2013 | 50.85 | 50.85 | 49.86 | 49.86 | 921 | -0.87(-1.71%) |
Jun 18, 2013 | 50.37 | 50.73 | 50.37 | 50.73 | 1,205 | +0.70(+1.40%) |
Jun 17, 2013 | 50.18 | 50.35 | 49.67 | 50.03 | 1,426 | +1.79(+3.71%) |
Jun 14, 2013 | 48.50 | 48.50 | 47.93 | 48.24 | 2,056 | +0.78(+1.64%) |
Jun 13, 2013 | 47.01 | 47.53 | 47.01 | 47.46 | 1,498 | -0.02(-0.04%) |
Jun 12, 2013 | 47.73 | 47.75 | 47.21 | 47.48 | 2,484 | -0.15(-0.31%) |
Jun 11, 2013 | 47.63 | 48.15 | 47.63 | 47.63 | 1,875 | +0.38(+0.80%) |
Jun 10, 2013 | 47.09 | 47.37 | 46.83 | 47.25 | 3,124 | +0.69(+1.48%) |
Jun 07, 2013 | 47.07 | 47.07 | 45.80 | 46.56 | 9,394 | +0.56(+1.22%) |
Jun 06, 2013 | 45.49 | 46.00 | 45.27 | 46.00 | 5,147 | -0.70(-1.50%) |
Jun 05, 2013 | 46.91 | 46.92 | 46.62 | 46.70 | 4,572 | -1.93(-3.97%) |
Jun 04, 2013 | 48.47 | 48.65 | 48.13 | 48.63 | 2,289 | +1.44(+3.05%) |