Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.13 | 46.29 | 45.72 | 45.91 | 44,236 | -0.99(-2.11%) |
Jul 30, 2014 | 46.92 | 46.98 | 46.64 | 46.90 | 11,398 | -0.27(-0.57%) |
Jul 29, 2014 | 47.72 | 47.72 | 46.95 | 47.17 | 29,932 | -0.42(-0.88%) |
Jul 28, 2014 | 47.49 | 47.59 | 47.37 | 47.59 | 36,353 | -0.06(-0.13%) |
Jul 25, 2014 | 46.66 | 47.75 | 46.66 | 47.65 | 26,398 | +1.07(+2.30%) |
Jul 24, 2014 | 46.90 | 46.96 | 46.28 | 46.58 | 151,317 | -0.97(-2.04%) |
Jul 23, 2014 | 47.59 | 47.81 | 47.42 | 47.55 | 10,781 | -0.05(-0.11%) |
Jul 22, 2014 | 48.05 | 48.05 | 47.41 | 47.60 | 30,402 | -0.49(-1.02%) |
Jul 21, 2014 | 48.29 | 48.29 | 47.91 | 48.09 | 47,244 | +0.13(+0.27%) |
Jul 18, 2014 | 47.79 | 47.98 | 47.60 | 47.96 | 40,319 | -0.67(-1.38%) |
Jul 17, 2014 | 47.46 | 48.93 | 47.42 | 48.63 | 67,271 | +1.60(+3.40%) |
Jul 16, 2014 | 47.06 | 47.43 | 46.96 | 47.03 | 45,045 | +0.32(+0.69%) |
Jul 15, 2014 | 47.74 | 48.13 | 46.50 | 46.71 | 159,081 | -0.96(-2.01%) |
Jul 14, 2014 | 47.42 | 47.91 | 47.28 | 47.67 | 59,804 | -2.38(-4.76%) |
Jul 11, 2014 | 49.94 | 50.10 | 49.78 | 50.05 | 20,700 | +0.18(+0.36%) |
Jul 10, 2014 | 50.22 | 50.43 | 49.84 | 49.87 | 82,216 | +0.56(+1.14%) |
Jul 09, 2014 | 49.01 | 49.59 | 48.87 | 49.31 | 42,408 | +0.62(+1.27%) |
Jul 08, 2014 | 48.84 | 49.09 | 48.23 | 48.69 | 31,818 | +0.03(+0.06%) |
Jul 07, 2014 | 48.51 | 48.69 | 48.14 | 48.66 | 36,257 | -0.04(-0.08%) |
Jul 03, 2014 | 48.49 | 48.70 | 48.70 | 48.70 | 29,200 | -0.58(-1.18%) |
Jul 02, 2014 | 49.22 | 49.71 | 49.19 | 49.28 | 90,880 | +0.02(+0.04%) |
Jul 01, 2014 | 49.49 | 49.53 | 49.13 | 49.26 | 35,376 | -0.15(-0.30%) |
Jun 30, 2014 | 48.24 | 49.43 | 48.22 | 49.41 | 62,909 | +0.97(+2.00%) |
Jun 27, 2014 | 48.56 | 48.82 | 48.43 | 48.44 | 15,466 | +0.03(+0.06%) |
Jun 26, 2014 | 48.36 | 48.62 | 48.10 | 48.41 | 42,453 | -0.28(-0.58%) |
Jun 25, 2014 | 48.50 | 49.14 | 48.48 | 48.69 | 32,565 | +0.01(+0.02%) |
Jun 24, 2014 | 48.83 | 48.96 | 48.54 | 48.68 | 31,651 | +0.15(+0.31%) |
Jun 23, 2014 | 48.50 | 48.64 | 48.25 | 48.53 | 22,556 | +0.14(+0.29%) |
Jun 20, 2014 | 48.25 | 48.78 | 48.07 | 48.39 | 53,481 | -0.27(-0.54%) |
Jun 19, 2014 | 46.67 | 48.86 | 46.62 | 48.66 | 139,179 | +3.16(+6.93%) |
Jun 18, 2014 | 45.10 | 45.54 | 45.10 | 45.50 | 21,090 | +0.30(+0.66%) |
Jun 17, 2014 | 44.86 | 45.31 | 44.76 | 45.20 | 20,532 | -0.10(-0.22%) |
Jun 16, 2014 | 45.78 | 45.79 | 45.22 | 45.30 | 40,237 | -0.37(-0.81%) |
Jun 13, 2014 | 45.93 | 45.93 | 45.33 | 45.67 | 45,243 | +0.22(+0.48%) |
Jun 12, 2014 | 45.11 | 45.52 | 44.86 | 45.45 | 118,600 | +0.91(+2.04%) |
Jun 11, 2014 | 44.57 | 44.65 | 44.37 | 44.54 | 17,089 | +0.03(+0.07%) |
Jun 10, 2014 | 44.50 | 44.58 | 44.43 | 44.51 | 15,546 | +0.51(+1.15%) |
Jun 06, 2014 | 44.07 | 44.07 | 43.51 | 44.00 | 28,947 | +0.04(+0.09%) |
Jun 05, 2014 | 43.94 | 44.13 | 43.87 | 43.96 | 46,822 | +0.63(+1.45%) |
Jun 04, 2014 | 43.80 | 43.80 | 43.26 | 43.33 | 29,556 | -0.18(-0.41%) |
Jun 03, 2014 | 43.31 | 43.57 | 43.15 | 43.51 | 14,595 | +0.21(+0.48%) |
Jun 02, 2014 | 43.42 | 43.79 | 43.22 | 43.30 | 42,270 | -0.55(-1.25%) |
May 30, 2014 | 44.03 | 44.10 | 43.25 | 43.85 | 74,680 | -0.39(-0.88%) |
May 29, 2014 | 44.07 | 44.55 | 44.07 | 44.24 | 52,263 | -0.16(-0.36%) |
May 28, 2014 | 44.57 | 44.74 | 44.26 | 44.40 | 76,178 | -0.50(-1.11%) |
May 27, 2014 | 45.92 | 45.92 | 44.81 | 44.90 | 74,260 | -1.95(-4.16%) |
May 23, 2014 | 46.89 | 46.85 | 46.85 | 46.85 | 33,500 | -0.15(-0.32%) |
May 22, 2014 | 47.41 | 47.41 | 46.97 | 47.00 | 19,897 | +0.22(+0.47%) |
May 21, 2014 | 46.90 | 46.90 | 46.01 | 46.78 | 49,057 | -0.22(-0.47%) |
May 20, 2014 | 46.54 | 47.19 | 46.54 | 47.00 | 29,560 | +0.08(+0.17%) |
May 19, 2014 | 47.41 | 47.61 | 46.87 | 46.92 | 72,349 | -0.01(-0.02%) |
May 16, 2014 | 46.58 | 47.08 | 46.58 | 46.93 | 8,159 | -0.17(-0.36%) |
May 15, 2014 | 47.07 | 47.61 | 46.94 | 47.10 | 44,643 | -0.79(-1.65%) |
May 14, 2014 | 47.73 | 48.00 | 47.64 | 47.89 | 40,387 | +0.91(+1.94%) |
May 13, 2014 | 46.93 | 47.33 | 46.89 | 46.98 | 27,358 | -0.23(-0.49%) |
May 12, 2014 | 47.40 | 47.53 | 47.07 | 47.21 | 34,096 | +0.57(+1.22%) |
May 09, 2014 | 46.87 | 46.87 | 46.49 | 46.64 | 38,280 | -0.02(-0.04%) |
May 08, 2014 | 46.65 | 46.80 | 46.42 | 46.66 | 26,006 | +0.02(+0.04%) |
May 07, 2014 | 47.65 | 47.69 | 46.50 | 46.64 | 107,638 | -1.38(-2.87%) |
May 06, 2014 | 48.10 | 48.10 | 47.77 | 48.02 | 19,484 | -0.19(-0.39%) |
May 05, 2014 | 48.33 | 48.49 | 48.08 | 48.21 | 48,105 | +0.89(+1.88%) |
May 02, 2014 | 46.24 | 47.64 | 46.09 | 47.32 | 75,016 | +0.92(+1.98%) |
May 01, 2014 | 45.90 | 46.41 | 45.89 | 46.40 | 59,217 | -0.43(-0.92%) |
Apr 30, 2014 | 46.68 | 47.31 | 46.45 | 46.83 | 62,895 | -0.36(-0.76%) |
Apr 29, 2014 | 47.28 | 47.53 | 47.10 | 47.19 | 28,480 | -0.05(-0.11%) |
Apr 28, 2014 | 47.75 | 47.75 | 46.92 | 47.24 | 39,845 | -0.45(-0.94%) |
Apr 25, 2014 | 47.50 | 47.86 | 47.39 | 47.69 | 80,041 | +0.72(+1.53%) |
Apr 24, 2014 | 45.71 | 47.32 | 45.68 | 46.97 | 101,000 | +0.59(+1.27%) |
Apr 23, 2014 | 46.38 | 46.50 | 46.18 | 46.38 | 35,526 | -0.03(-0.06%) |
Apr 22, 2014 | 46.63 | 46.68 | 45.70 | 46.41 | 88,463 | -0.36(-0.77%) |
Apr 21, 2014 | 46.65 | 46.78 | 46.40 | 46.77 | 82,853 | -0.38(-0.81%) |
Apr 17, 2014 | 47.70 | 47.15 | 47.15 | 47.15 | 39,100 | -0.59(-1.24%) |
Apr 16, 2014 | 47.66 | 47.76 | 47.38 | 47.74 | 47,563 | +0.00(+0.00%) |
Apr 15, 2014 | 46.98 | 47.85 | 46.98 | 47.74 | 110,438 | -1.80(-3.63%) |
Apr 14, 2014 | 49.52 | 49.85 | 49.34 | 49.54 | 124,190 | +0.67(+1.37%) |
Apr 11, 2014 | 48.92 | 49.07 | 48.80 | 48.87 | 50,055 | -0.02(-0.04%) |
Apr 10, 2014 | 48.91 | 49.16 | 48.75 | 48.89 | 65,812 | +0.53(+1.10%) |
Apr 09, 2014 | 47.75 | 48.66 | 47.68 | 48.36 | 43,925 | +0.17(+0.35%) |
Apr 08, 2014 | 48.39 | 48.40 | 48.10 | 48.19 | 88,057 | +0.84(+1.77%) |
Apr 07, 2014 | 47.38 | 47.67 | 47.28 | 47.35 | 38,621 | -0.46(-0.96%) |
Apr 04, 2014 | 47.53 | 48.07 | 47.34 | 47.81 | 88,563 | +1.23(+2.64%) |
Apr 03, 2014 | 46.75 | 46.85 | 46.35 | 46.58 | 28,615 | -0.31(-0.66%) |
Apr 02, 2014 | 47.00 | 47.15 | 46.80 | 46.89 | 43,792 | +0.68(+1.47%) |
Apr 01, 2014 | 46.49 | 46.55 | 45.98 | 46.21 | 65,122 | -0.13(-0.28%) |
Mar 31, 2014 | 46.98 | 47.19 | 46.33 | 46.34 | 84,277 | -0.72(-1.53%) |
Mar 28, 2014 | 46.58 | 47.34 | 46.58 | 47.06 | 59,329 | -0.05(-0.11%) |
Mar 27, 2014 | 47.29 | 47.60 | 46.80 | 47.11 | 109,158 | -0.62(-1.30%) |
Mar 26, 2014 | 48.35 | 48.42 | 47.53 | 47.73 | 129,554 | -0.76(-1.57%) |
Mar 25, 2014 | 48.34 | 48.77 | 48.34 | 48.49 | 60,441 | +0.17(+0.35%) |
Mar 24, 2014 | 48.91 | 49.08 | 48.24 | 48.32 | 139,126 | -1.84(-3.67%) |
Mar 21, 2014 | 50.56 | 50.60 | 50.09 | 50.16 | 100,559 | +0.53(+1.07%) |
Mar 20, 2014 | 49.25 | 50.07 | 49.25 | 49.63 | 70,833 | -0.20(-0.40%) |
Mar 19, 2014 | 51.00 | 51.06 | 49.74 | 49.83 | 157,840 | -2.01(-3.88%) |
Mar 18, 2014 | 51.40 | 52.35 | 51.40 | 51.84 | 70,325 | -0.85(-1.61%) |
Mar 17, 2014 | 53.92 | 53.92 | 52.32 | 52.69 | 112,614 | -1.11(-2.06%) |
Mar 14, 2014 | 54.53 | 54.53 | 53.25 | 53.80 | 128,064 | +0.69(+1.30%) |
Mar 13, 2014 | 52.82 | 53.39 | 52.55 | 53.11 | 81,667 | +0.31(+0.59%) |
Mar 12, 2014 | 52.33 | 53.06 | 52.33 | 52.80 | 68,894 | +1.56(+3.04%) |
Mar 11, 2014 | 51.54 | 51.54 | 50.60 | 51.24 | 85,911 | +0.50(+0.99%) |
Mar 10, 2014 | 50.86 | 51.00 | 50.47 | 50.74 | 49,158 | +0.05(+0.10%) |
Mar 07, 2014 | 50.28 | 50.73 | 49.96 | 50.69 | 44,129 | -0.83(-1.61%) |
Mar 06, 2014 | 51.02 | 51.70 | 50.96 | 51.52 | 38,536 | +1.01(+2.00%) |
Mar 05, 2014 | 50.39 | 50.81 | 50.30 | 50.51 | 41,387 | +0.17(+0.34%) |
Mar 04, 2014 | 50.24 | 50.76 | 50.06 | 50.34 | 112,950 | -1.30(-2.52%) |
Mar 03, 2014 | 51.32 | 51.88 | 51.23 | 51.64 | 126,738 | +2.14(+4.32%) |
Feb 28, 2014 | 49.95 | 49.95 | 49.21 | 49.50 | 87,295 | -0.55(-1.10%) |
Feb 27, 2014 | 50.16 | 50.47 | 49.76 | 50.05 | 35,593 | +0.16(+0.32%) |
Feb 26, 2014 | 50.03 | 50.43 | 49.44 | 49.89 | 110,662 | -0.97(-1.91%) |
Feb 25, 2014 | 50.07 | 51.04 | 50.07 | 50.86 | 46,733 | +0.29(+0.57%) |
Feb 24, 2014 | 50.27 | 50.67 | 49.57 | 50.57 | 70,701 | +1.00(+2.02%) |
Feb 21, 2014 | 49.51 | 49.96 | 49.22 | 49.57 | 96,482 | -0.04(-0.08%) |
Feb 20, 2014 | 48.72 | 49.69 | 48.62 | 49.61 | 86,987 | +1.04(+2.14%) |
Feb 19, 2014 | 49.59 | 49.59 | 48.47 | 48.57 | 76,784 | -0.86(-1.74%) |
Feb 18, 2014 | 49.11 | 49.80 | 49.11 | 49.43 | 125,334 | +0.24(+0.49%) |
Feb 14, 2014 | 49.09 | 49.19 | 49.19 | 49.19 | 127,300 | +1.17(+2.44%) |
Feb 13, 2014 | 47.66 | 48.03 | 47.39 | 48.02 | 81,037 | +0.79(+1.67%) |
Feb 12, 2014 | 47.39 | 47.60 | 46.96 | 47.23 | 119,393 | +0.09(+0.19%) |
Feb 11, 2014 | 46.59 | 47.40 | 46.39 | 47.14 | 234,253 | +1.12(+2.43%) |
Feb 10, 2014 | 45.99 | 46.24 | 45.91 | 46.02 | 49,001 | +0.53(+1.17%) |
Feb 07, 2014 | 45.05 | 45.49 | 44.73 | 45.49 | 42,816 | +0.70(+1.56%) |
Feb 06, 2014 | 44.92 | 44.92 | 44.43 | 44.79 | 46,438 | -0.01(-0.02%) |
Feb 05, 2014 | 44.98 | 45.22 | 44.49 | 44.80 | 42,335 | +0.19(+0.43%) |
Feb 04, 2014 | 44.18 | 44.65 | 43.95 | 44.61 | 36,891 | -0.23(-0.51%) |
Feb 03, 2014 | 44.04 | 45.38 | 44.04 | 44.84 | 55,874 | +0.90(+2.05%) |
Jan 31, 2014 | 44.00 | 44.45 | 43.44 | 43.94 | 79,214 | +0.28(+0.64%) |
Jan 30, 2014 | 43.83 | 43.93 | 43.60 | 43.66 | 58,708 | -2.03(-4.44%) |
Jan 29, 2014 | 45.75 | 45.75 | 44.81 | 45.69 | 70,186 | +1.12(+2.51%) |
Jan 28, 2014 | 44.79 | 44.92 | 44.15 | 44.57 | 67,408 | -0.11(-0.25%) |
Jan 27, 2014 | 45.30 | 45.33 | 44.43 | 44.68 | 62,855 | -0.92(-2.02%) |
Jan 24, 2014 | 45.50 | 45.72 | 45.09 | 45.60 | 76,118 | +0.41(+0.91%) |
Jan 23, 2014 | 44.48 | 45.38 | 44.48 | 45.19 | 116,494 | +1.83(+4.22%) |
Jan 22, 2014 | 43.64 | 43.73 | 43.30 | 43.36 | 49,002 | -0.31(-0.71%) |
Jan 21, 2014 | 43.38 | 43.87 | 43.27 | 43.67 | 102,913 | -0.96(-2.15%) |
Jan 17, 2014 | 44.25 | 44.63 | 44.63 | 44.63 | 51,900 | +0.81(+1.85%) |
Jan 16, 2014 | 43.72 | 43.88 | 43.62 | 43.82 | 32,093 | +0.09(+0.21%) |
Jan 15, 2014 | 43.82 | 43.78 | 43.24 | 43.73 | 22,611 | -0.09(-0.21%) |
Jan 14, 2014 | 44.54 | 44.71 | 43.78 | 43.82 | 63,532 | -0.85(-1.90%) |
Jan 13, 2014 | 44.40 | 44.73 | 44.10 | 44.67 | 87,774 | +0.55(+1.25%) |
Jan 10, 2014 | 43.89 | 44.27 | 43.66 | 44.12 | 232,790 | +1.44(+3.37%) |
Jan 09, 2014 | 42.57 | 42.94 | 42.53 | 42.68 | 21,624 | +0.10(+0.23%) |
Jan 08, 2014 | 42.60 | 42.75 | 42.22 | 42.58 | 46,408 | -0.54(-1.25%) |
Jan 07, 2014 | 42.98 | 43.17 | 42.48 | 43.12 | 52,510 | -0.35(-0.81%) |
Jan 06, 2014 | 43.87 | 44.30 | 41.80 | 43.47 | 112,923 | -0.02(-0.05%) |
Jan 03, 2014 | 43.06 | 43.68 | 42.97 | 43.49 | 76,846 | +0.91(+2.14%) |
Jan 02, 2014 | 42.47 | 43.04 | 42.42 | 42.58 | 89,698 | +1.32(+3.20%) |
Dec 31, 2013 | 40.28 | 41.26 | 41.26 | 41.26 | 119,200 | +0.58(+1.43%) |
Dec 30, 2013 | 41.38 | 41.43 | 40.60 | 40.68 | 94,721 | -1.24(-2.96%) |
Dec 27, 2013 | 41.83 | 42.10 | 41.75 | 41.92 | 41,969 | +0.29(+0.70%) |
Dec 26, 2013 | 41.74 | 42.04 | 41.60 | 41.63 | 44,748 | +0.41(+0.99%) |
Dec 24, 2013 | 40.93 | 41.28 | 40.93 | 41.22 | 25,085 | +0.38(+0.93%) |
Dec 23, 2013 | 40.79 | 41.20 | 40.76 | 40.84 | 73,944 | -0.29(-0.71%) |
Dec 20, 2013 | 40.84 | 41.44 | 40.55 | 41.13 | 88,501 | +0.79(+1.96%) |
Dec 19, 2013 | 41.19 | 41.19 | 40.10 | 40.34 | 178,906 | -2.02(-4.77%) |
Dec 18, 2013 | 43.31 | 44.08 | 42.11 | 42.36 | 190,199 | -0.74(-1.72%) |
Dec 17, 2013 | 43.34 | 43.95 | 42.95 | 43.10 | 40,043 | -0.73(-1.67%) |
Dec 16, 2013 | 43.50 | 44.57 | 43.34 | 43.83 | 45,289 | +0.17(+0.39%) |
Dec 13, 2013 | 43.28 | 43.66 | 43.13 | 43.66 | 34,996 | +0.82(+1.91%) |
Dec 12, 2013 | 42.72 | 43.21 | 42.69 | 42.84 | 109,079 | -1.82(-4.08%) |
Dec 11, 2013 | 45.30 | 45.41 | 44.66 | 44.66 | 50,488 | -0.67(-1.48%) |
Dec 10, 2013 | 45.74 | 45.86 | 45.25 | 45.33 | 70,229 | +1.35(+3.07%) |
Dec 09, 2013 | 43.22 | 44.07 | 43.22 | 43.98 | 51,424 | +0.86(+1.99%) |
Dec 06, 2013 | 43.20 | 43.62 | 42.78 | 43.12 | 50,965 | +0.21(+0.49%) |
Dec 05, 2013 | 43.01 | 43.52 | 42.34 | 42.91 | 84,686 | -1.28(-2.90%) |
Dec 04, 2013 | 42.77 | 44.58 | 42.77 | 44.19 | 120,784 | +1.53(+3.59%) |
Dec 03, 2013 | 42.22 | 42.86 | 42.05 | 42.66 | 73,390 | +0.21(+0.49%) |
Dec 02, 2013 | 43.53 | 43.65 | 42.33 | 42.45 | 128,798 | -2.23(-4.99%) |
Nov 29, 2013 | 44.55 | 44.97 | 44.55 | 44.68 | 37,399 | +0.87(+1.99%) |
Nov 27, 2013 | 44.59 | 44.63 | 43.65 | 43.81 | 30,487 | -0.29(-0.66%) |
Nov 26, 2013 | 44.12 | 44.56 | 43.94 | 44.10 | 42,439 | -0.49(-1.10%) |
Nov 25, 2013 | 43.32 | 44.94 | 43.32 | 44.59 | 122,169 | +0.48(+1.09%) |
Nov 22, 2013 | 44.22 | 44.49 | 44.10 | 44.11 | 75,044 | -0.10(-0.23%) |
Nov 21, 2013 | 44.02 | 44.47 | 43.76 | 44.21 | 95,001 | -0.03(-0.07%) |
Nov 20, 2013 | 45.59 | 45.93 | 44.03 | 44.24 | 187,498 | -2.20(-4.74%) |
Nov 19, 2013 | 46.48 | 46.76 | 46.35 | 46.44 | 24,229 | +0.05(+0.11%) |
Nov 18, 2013 | 47.08 | 47.19 | 46.11 | 46.39 | 76,997 | -1.05(-2.21%) |
Nov 15, 2013 | 47.51 | 47.64 | 47.31 | 47.44 | 28,058 | -0.02(-0.04%) |
Nov 14, 2013 | 47.10 | 47.93 | 47.10 | 47.46 | 82,660 | +1.39(+3.02%) |
Nov 12, 2013 | 47.02 | 47.15 | 45.60 | 46.07 | 93,350 | -1.13(-2.39%) |
Nov 11, 2013 | 47.01 | 47.20 | 47.01 | 47.20 | 67,117 | -0.17(-0.36%) |
Nov 08, 2013 | 48.00 | 48.00 | 46.94 | 47.37 | 113,228 | -1.54(-3.15%) |
Nov 07, 2013 | 49.00 | 49.41 | 48.74 | 48.91 | 45,459 | -0.84(-1.69%) |
Nov 06, 2013 | 49.72 | 49.86 | 49.57 | 49.75 | 34,251 | +0.69(+1.41%) |
Nov 05, 2013 | 49.26 | 49.42 | 48.83 | 49.06 | 32,564 | -0.35(-0.71%) |
Nov 04, 2013 | 49.58 | 50.00 | 49.37 | 49.41 | 29,897 | +0.00(+0.00%) |
Nov 01, 2013 | 49.76 | 49.76 | 48.90 | 49.41 | 64,662 | -0.75(-1.50%) |
Oct 31, 2013 | 50.34 | 50.70 | 49.84 | 50.16 | 79,003 | -1.49(-2.88%) |
Oct 30, 2013 | 52.54 | 52.97 | 51.05 | 51.65 | 92,619 | -0.22(-0.42%) |
Oct 29, 2013 | 52.12 | 52.46 | 51.70 | 51.87 | 33,872 | -0.64(-1.22%) |
Oct 28, 2013 | 52.62 | 53.11 | 52.11 | 52.51 | 66,187 | +0.09(+0.17%) |
Oct 25, 2013 | 51.71 | 52.71 | 51.63 | 52.42 | 84,380 | +0.49(+0.94%) |
Oct 24, 2013 | 51.60 | 52.43 | 51.55 | 51.93 | 72,690 | +0.91(+1.78%) |
Oct 23, 2013 | 50.85 | 51.30 | 50.81 | 51.02 | 64,683 | -0.52(-1.01%) |
Oct 22, 2013 | 50.59 | 51.85 | 50.59 | 51.54 | 110,604 | +1.89(+3.81%) |
Oct 21, 2013 | 49.71 | 49.99 | 49.54 | 49.65 | 67,528 | +0.04(+0.08%) |
Oct 18, 2013 | 50.00 | 50.00 | 49.36 | 49.61 | 75,769 | -0.35(-0.70%) |
Oct 17, 2013 | 49.75 | 51.00 | 49.55 | 49.96 | 210,619 | +2.90(+6.16%) |
Oct 16, 2013 | 47.06 | 47.33 | 46.31 | 47.06 | 129,698 | -0.07(-0.15%) |
Oct 15, 2013 | 46.31 | 47.62 | 46.08 | 47.13 | 194,499 | +0.59(+1.27%) |
Oct 14, 2013 | 47.26 | 47.63 | 46.54 | 46.54 | 115,609 | +0.10(+0.22%) |
Oct 11, 2013 | 46.31 | 46.53 | 45.85 | 46.44 | 215,884 | -1.27(-2.66%) |
Oct 10, 2013 | 48.67 | 48.87 | 47.61 | 47.71 | 135,584 | -1.40(-2.85%) |
Oct 09, 2013 | 49.13 | 49.61 | 48.26 | 49.11 | 266,263 | -1.04(-2.07%) |
Oct 08, 2013 | 50.49 | 50.93 | 49.99 | 50.15 | 120,844 | -0.20(-0.40%) |
Oct 07, 2013 | 50.10 | 50.80 | 49.97 | 50.35 | 115,217 | +0.87(+1.76%) |
Oct 04, 2013 | 50.17 | 50.17 | 49.10 | 49.48 | 99,252 | -0.56(-1.12%) |
Oct 03, 2013 | 49.35 | 50.37 | 49.28 | 50.04 | 161,409 | +0.15(+0.30%) |
Oct 02, 2013 | 48.70 | 50.47 | 48.59 | 49.89 | 175,714 | +1.89(+3.94%) |
Oct 01, 2013 | 48.86 | 48.86 | 47.43 | 48.00 | 293,670 | -3.49(-6.78%) |
Sep 27, 2013 | 51.43 | 51.85 | 51.27 | 51.49 | 77,946 | +0.94(+1.86%) |
Sep 26, 2013 | 51.24 | 51.40 | 50.18 | 50.55 | 63,973 | -0.76(-1.48%) |
Sep 25, 2013 | 50.40 | 51.64 | 50.35 | 51.31 | 105,723 | +0.83(+1.64%) |
Sep 24, 2013 | 49.45 | 50.79 | 49.40 | 50.48 | 108,026 | +0.12(+0.24%) |
Sep 23, 2013 | 50.30 | 51.06 | 50.21 | 50.36 | 95,396 | -0.32(-0.63%) |
Sep 20, 2013 | 52.76 | 53.02 | 50.68 | 50.68 | 241,728 | -3.08(-5.73%) |
Sep 19, 2013 | 54.03 | 54.60 | 53.45 | 53.76 | 234,159 | -0.18(-0.33%) |
Sep 18, 2013 | 48.80 | 54.05 | 48.66 | 53.94 | 554,843 | +4.25(+8.55%) |
Sep 17, 2013 | 49.94 | 50.06 | 49.40 | 49.69 | 151,310 | +0.04(+0.08%) |
Sep 16, 2013 | 50.32 | 50.72 | 49.56 | 49.65 | 216,336 | -1.10(-2.17%) |
Sep 13, 2013 | 50.21 | 50.82 | 49.46 | 50.75 | 265,395 | +0.13(+0.26%) |
Sep 12, 2013 | 51.35 | 51.48 | 50.56 | 50.62 | 250,403 | -3.27(-6.07%) |
Sep 11, 2013 | 53.76 | 53.97 | 53.52 | 53.89 | 80,116 | -0.04(-0.07%) |
Sep 10, 2013 | 54.00 | 54.10 | 53.40 | 53.93 | 254,962 | -1.85(-3.32%) |
Sep 09, 2013 | 55.89 | 56.08 | 55.57 | 55.78 | 44,868 | -0.17(-0.30%) |
Sep 06, 2013 | 55.27 | 56.09 | 55.25 | 55.95 | 150,043 | +1.95(+3.61%) |
Sep 05, 2013 | 55.83 | 56.12 | 54.00 | 54.00 | 138,907 | -2.40(-4.26%) |
Sep 04, 2013 | 56.50 | 56.51 | 55.68 | 56.40 | 98,687 | -1.41(-2.44%) |
Sep 03, 2013 | 57.07 | 58.16 | 56.54 | 57.81 | 138,627 | +1.44(+2.55%) |
Aug 30, 2013 | 56.29 | 57.25 | 56.20 | 56.37 | 89,040 | -1.06(-1.85%) |
Aug 29, 2013 | 57.53 | 57.97 | 57.09 | 57.43 | 130,317 | -0.69(-1.19%) |
Aug 28, 2013 | 58.66 | 58.77 | 58.07 | 58.12 | 117,068 | -0.08(-0.14%) |
Aug 27, 2013 | 58.50 | 58.80 | 57.99 | 58.20 | 167,711 | +1.14(+2.00%) |
Aug 26, 2013 | 56.85 | 57.16 | 56.02 | 57.06 | 100,538 | +0.47(+0.83%) |
Aug 23, 2013 | 54.96 | 57.01 | 54.67 | 56.59 | 162,772 | +1.72(+3.13%) |
Aug 22, 2013 | 54.59 | 55.43 | 54.51 | 54.87 | 128,421 | +0.30(+0.55%) |
Aug 21, 2013 | 54.00 | 55.16 | 53.76 | 54.57 | 182,352 | -0.02(-0.04%) |
Aug 20, 2013 | 54.18 | 55.12 | 54.18 | 54.59 | 181,154 | +0.37(+0.68%) |
Aug 19, 2013 | 54.65 | 54.69 | 53.71 | 54.22 | 374,677 | -0.61(-1.11%) |
Aug 16, 2013 | 54.96 | 54.96 | 53.81 | 54.83 | 185,909 | +0.30(+0.55%) |
Aug 15, 2013 | 51.20 | 54.55 | 51.09 | 54.53 | 279,320 | +2.53(+4.87%) |
Aug 14, 2013 | 50.97 | 52.00 | 50.75 | 52.00 | 183,506 | +1.11(+2.18%) |
Aug 13, 2013 | 51.49 | 51.72 | 50.58 | 50.89 | 625,613 | -1.12(-2.15%) |
Aug 12, 2013 | 52.34 | 52.41 | 51.79 | 52.01 | 292,614 | +1.98(+3.96%) |
Aug 09, 2013 | 49.95 | 50.43 | 49.77 | 50.03 | 136,251 | -0.19(-0.38%) |
Aug 08, 2013 | 48.61 | 50.28 | 48.59 | 50.22 | 194,479 | +2.15(+4.47%) |
Aug 07, 2013 | 47.85 | 48.40 | 47.85 | 48.07 | 109,130 | +0.27(+0.56%) |
Aug 06, 2013 | 48.11 | 48.37 | 47.66 | 47.80 | 115,006 | -1.52(-3.08%) |
Aug 05, 2013 | 49.70 | 50.05 | 49.09 | 49.32 | 97,199 | -0.56(-1.12%) |
Aug 02, 2013 | 50.10 | 50.48 | 49.84 | 49.88 | 63,752 | -0.14(-0.28%) |