Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.35 | 39.35 | 39.22 | 39.22 | 421 | -0.93(-2.32%) |
Sep 29, 2014 | 39.77 | 40.15 | 39.77 | 40.15 | 1,980 | -1.58(-3.79%) |
Sep 26, 2014 | 41.76 | 41.76 | 41.49 | 41.73 | 608 | +0.15(+0.37%) |
Sep 25, 2014 | 42.22 | 42.22 | 41.56 | 41.58 | 2,007 | -2.27(-5.17%) |
Sep 24, 2014 | 43.38 | 43.84 | 43.38 | 43.84 | 512 | +1.20(+2.81%) |
Sep 23, 2014 | 42.85 | 42.85 | 42.61 | 42.65 | 1,128 | +0.10(+0.23%) |
Sep 22, 2014 | 43.63 | 43.63 | 42.51 | 42.55 | 2,830 | -2.59(-5.73%) |
Sep 19, 2014 | 45.58 | 45.58 | 44.95 | 45.14 | 792 | -0.11(-0.24%) |
Sep 18, 2014 | 45.35 | 45.43 | 45.25 | 45.25 | 1,597 | -2.11(-4.46%) |
Sep 17, 2014 | 47.36 | 47.36 | 47.36 | 47.36 | 284 | +0.67(+1.43%) |
Sep 16, 2014 | 45.23 | 46.95 | 45.23 | 46.69 | 4,301 | +1.69(+3.76%) |
Sep 15, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 662 | -0.75(-1.64%) |
Sep 12, 2014 | 45.92 | 45.92 | 45.75 | 45.75 | 300 | +0.11(+0.24%) |
Sep 11, 2014 | 45.47 | 45.64 | 45.47 | 45.64 | 621 | -0.61(-1.31%) |
Sep 10, 2014 | 45.01 | 46.25 | 44.86 | 46.25 | 3,879 | +0.06(+0.14%) |
Sep 09, 2014 | 46.17 | 46.66 | 46.17 | 46.19 | 1,130 | -1.83(-3.82%) |
Sep 08, 2014 | 48.00 | 48.02 | 48.00 | 48.02 | 663 | -0.44(-0.91%) |
Sep 05, 2014 | 48.70 | 48.70 | 48.70 | 48.46 | 860 | -0.65(-1.31%) |
Sep 04, 2014 | 49.69 | 49.79 | 49.10 | 49.10 | 1,069 | -0.37(-0.75%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.38 | 49.48 | 3,835 | +0.01(+0.02%) |
Sep 02, 2014 | 49.56 | 49.56 | 49.43 | 49.47 | 3,507 | -2.73(-5.23%) |
Aug 29, 2014 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | -0.00(-0.01%) |
Aug 28, 2014 | 52.20 | 52.20 | 52.20 | 52.20 | 111 | -0.40(-0.77%) |
Aug 27, 2014 | 52.67 | 52.67 | 52.25 | 52.60 | 1,157 | -0.01(-0.02%) |
Aug 26, 2014 | 52.08 | 52.61 | 51.08 | 52.61 | 2,005 | +1.54(+3.01%) |
Aug 25, 2014 | 51.12 | 51.16 | 51.00 | 51.08 | 1,302 | +0.73(+1.45%) |
Aug 22, 2014 | 50.35 | 50.35 | 50.34 | 50.34 | 1,043 | +0.68(+1.36%) |
Aug 21, 2014 | 49.52 | 49.89 | 49.52 | 49.66 | 2,436 | -2.08(-4.02%) |
Aug 20, 2014 | 51.86 | 51.86 | 51.74 | 51.74 | 367 | -1.12(-2.12%) |
Aug 19, 2014 | 52.80 | 52.86 | 52.74 | 52.86 | 1,564 | +0.77(+1.47%) |
Aug 18, 2014 | 51.38 | 52.11 | 51.38 | 52.10 | 841 | +0.36(+0.70%) |
Aug 15, 2014 | 52.03 | 52.04 | 52.03 | 51.73 | 1,922 | -0.61(-1.17%) |
Aug 14, 2014 | 52.32 | 52.35 | 52.13 | 52.35 | 2,833 | +1.44(+2.82%) |
Aug 13, 2014 | 50.61 | 50.91 | 50.61 | 50.91 | 276 | +1.21(+2.44%) |
Aug 12, 2014 | 49.70 | 49.70 | 49.70 | 49.70 | 254 | +0.21(+0.42%) |
Aug 11, 2014 | 49.51 | 49.51 | 49.48 | 49.49 | 1,987 | +0.12(+0.25%) |
Aug 08, 2014 | 48.21 | 49.37 | 48.21 | 49.37 | 1,016 | +0.84(+1.72%) |
Aug 07, 2014 | 49.00 | 49.00 | 48.53 | 48.53 | 504 | -1.41(-2.83%) |
Aug 06, 2014 | 49.66 | 50.11 | 49.66 | 49.95 | 595 | -0.10(-0.20%) |
Aug 05, 2014 | 51.20 | 51.20 | 50.04 | 50.04 | 1,960 | -2.26(-4.33%) |
Aug 04, 2014 | 52.40 | 52.40 | 52.31 | 52.31 | 409 | -0.34(-0.64%) |
Aug 01, 2014 | 52.65 | 52.84 | 51.79 | 52.65 | 1,129 | +1.37(+2.68%) |
Jul 31, 2014 | 51.73 | 51.79 | 51.27 | 51.27 | 2,528 | -2.79(-5.17%) |
Jul 30, 2014 | 55.01 | 55.29 | 54.07 | 54.07 | 1,950 | +0.66(+1.24%) |
Jul 29, 2014 | 53.05 | 53.41 | 53.05 | 53.41 | 2,372 | +1.66(+3.21%) |
Jul 28, 2014 | 51.43 | 51.74 | 51.43 | 51.74 | 5,176 | +1.90(+3.82%) |
Jul 25, 2014 | 49.98 | 49.98 | 49.84 | 49.84 | 849 | +0.21(+0.43%) |
Jul 24, 2014 | 49.63 | 49.63 | 49.63 | 49.63 | 94 | +0.00(+0.00%) |
Jul 23, 2014 | 49.39 | 49.63 | 49.38 | 49.63 | 2,028 | -0.82(-1.63%) |
Jul 22, 2014 | 50.39 | 50.47 | 50.39 | 50.45 | 1,100 | +1.95(+4.02%) |
Jul 21, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 75 | +0.00(+0.00%) |
Jul 18, 2014 | 48.44 | 48.50 | 48.44 | 48.50 | 404 | +1.37(+2.91%) |
Jul 17, 2014 | 47.12 | 47.13 | 47.12 | 47.13 | 2,283 | -0.95(-1.99%) |
Jul 16, 2014 | 48.08 | 48.08 | 48.08 | 48.08 | 398 | +0.40(+0.83%) |
Jul 15, 2014 | 47.67 | 47.69 | 47.67 | 47.69 | 1,368 | +0.05(+0.11%) |
Jul 14, 2014 | 47.58 | 47.68 | 47.58 | 47.63 | 1,123 | +0.66(+1.40%) |
Jul 11, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 752 | -1.04(-2.16%) |
Jul 10, 2014 | 47.32 | 48.01 | 47.32 | 48.01 | 839 | -0.68(-1.39%) |
Jul 09, 2014 | 48.62 | 48.69 | 48.62 | 48.69 | 722 | +0.09(+0.18%) |
Jul 08, 2014 | 49.22 | 49.22 | 48.60 | 48.60 | 376 | -0.95(-1.91%) |
Jul 07, 2014 | 49.62 | 49.62 | 49.24 | 49.55 | 1,624 | -1.60(-3.13%) |
Jul 03, 2014 | 50.91 | 51.15 | 51.15 | 51.15 | 774 | +0.27(+0.53%) |
Jul 02, 2014 | 51.03 | 51.17 | 50.88 | 50.88 | 1,668 | +0.73(+1.46%) |
Jul 01, 2014 | 49.71 | 50.17 | 49.71 | 50.14 | 1,168 | +0.87(+1.76%) |
Jun 30, 2014 | 49.45 | 49.45 | 49.28 | 49.28 | 427 | +0.10(+0.20%) |
Jun 27, 2014 | 49.09 | 49.18 | 49.05 | 49.18 | 1,336 | +0.18(+0.37%) |
Jun 26, 2014 | 48.68 | 49.00 | 48.58 | 49.00 | 855 | +1.17(+2.44%) |
Jun 25, 2014 | 47.28 | 47.83 | 47.28 | 47.83 | 233 | -0.80(-1.64%) |
Jun 24, 2014 | 48.44 | 49.11 | 45.28 | 48.63 | 7,141 | +1.59(+3.38%) |
Jun 23, 2014 | 46.85 | 47.03 | 46.85 | 47.03 | 979 | +0.91(+1.98%) |
Jun 20, 2014 | 46.56 | 46.56 | 45.65 | 46.12 | 4,529 | -2.23(-4.62%) |
Jun 19, 2014 | 48.31 | 48.35 | 48.18 | 48.35 | 983 | -0.59(-1.20%) |
Jun 18, 2014 | 47.64 | 48.94 | 47.64 | 48.94 | 1,156 | +0.81(+1.69%) |
Jun 17, 2014 | 48.13 | 48.13 | 48.13 | 48.13 | 27 | +0.00(+0.00%) |
Jun 16, 2014 | 48.05 | 48.13 | 48.05 | 48.13 | 1,495 | +0.48(+1.00%) |
Jun 13, 2014 | 47.46 | 47.65 | 47.23 | 47.65 | 1,598 | -1.56(-3.17%) |
Jun 12, 2014 | 49.96 | 49.96 | 49.21 | 49.21 | 1,294 | -1.08(-2.16%) |
Jun 11, 2014 | 50.44 | 50.44 | 50.24 | 50.30 | 809 | -0.62(-1.21%) |
Jun 10, 2014 | 50.83 | 50.91 | 50.83 | 50.91 | 460 | -0.06(-0.11%) |
Jun 06, 2014 | 50.15 | 50.97 | 50.15 | 50.97 | 997 | +1.66(+3.36%) |
Jun 05, 2014 | 48.94 | 49.31 | 48.89 | 49.31 | 1,498 | +0.78(+1.60%) |
Jun 04, 2014 | 49.79 | 49.79 | 48.09 | 48.54 | 1,460 | -0.67(-1.35%) |
Jun 03, 2014 | 49.08 | 49.20 | 49.08 | 49.20 | 414 | +0.45(+0.92%) |
Jun 02, 2014 | 48.81 | 48.83 | 36.14 | 48.75 | 5,202 | -1.04(-2.09%) |
May 30, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 132 | +0.00(+0.00%) |
May 29, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 55 | +0.00(+0.00%) |
May 28, 2014 | 49.79 | 49.80 | 49.79 | 49.79 | 547 | +1.55(+3.22%) |
May 27, 2014 | 47.97 | 48.24 | 47.82 | 48.24 | 1,790 | -1.91(-3.80%) |
May 23, 2014 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.70(+1.43%) |
May 21, 2014 | 49.44 | 49.44 | 49.44 | 49.44 | 11 | +0.22(+0.45%) |
May 20, 2014 | 49.22 | 49.22 | 49.22 | 49.22 | 276 | -0.40(-0.81%) |
May 19, 2014 | 49.63 | 49.63 | 49.62 | 49.62 | 2,038 | -0.09(-0.18%) |
May 16, 2014 | 49.71 | 49.71 | 49.71 | 49.71 | 630 | +0.90(+1.85%) |
May 15, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 99 | +0.00(+0.00%) |
May 14, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 367 | +1.17(+2.45%) |
May 13, 2014 | 48.01 | 48.01 | 47.64 | 47.64 | 1,812 | +1.43(+3.09%) |
May 12, 2014 | 45.99 | 46.21 | 45.91 | 46.21 | 1,762 | +2.22(+5.05%) |
May 09, 2014 | 43.99 | 43.99 | 43.99 | 43.99 | 850 | -1.09(-2.42%) |
May 08, 2014 | 44.89 | 45.08 | 44.89 | 45.08 | 418 | +1.31(+2.98%) |
May 07, 2014 | 43.38 | 43.77 | 43.38 | 43.77 | 1,689 | -1.50(-3.31%) |
May 06, 2014 | 44.89 | 45.27 | 44.89 | 45.27 | 536 | +0.97(+2.18%) |
May 05, 2014 | 44.31 | 44.31 | 44.31 | 44.31 | 165 | +0.02(+0.04%) |
May 02, 2014 | 44.36 | 44.36 | 44.29 | 44.29 | 338 | -0.69(-1.53%) |
May 01, 2014 | 44.59 | 44.97 | 44.59 | 44.97 | 718 | -0.25(-0.56%) |
Apr 30, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 54 | +0.00(+0.00%) |
Apr 29, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 535 | +0.69(+1.54%) |
Apr 28, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 222 | +0.71(+1.61%) |
Apr 25, 2014 | 43.73 | 43.84 | 43.52 | 43.84 | 1,807 | -2.32(-5.03%) |
Apr 24, 2014 | 45.80 | 46.16 | 45.80 | 46.16 | 2,560 | +0.12(+0.26%) |
Apr 23, 2014 | 46.04 | 46.04 | 46.04 | 46.04 | 221 | -1.41(-2.97%) |
Apr 22, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 221 | +0.56(+1.20%) |
Apr 21, 2014 | 46.74 | 46.89 | 46.74 | 46.89 | 365 | -0.33(-0.71%) |
Apr 16, 2014 | 47.22 | 47.22 | 47.22 | 47.22 | 442 | +2.18(+4.84%) |
Apr 15, 2014 | 44.67 | 45.05 | 44.32 | 45.05 | 641 | -1.62(-3.48%) |
Apr 14, 2014 | 46.71 | 46.71 | 46.67 | 46.67 | 621 | +0.57(+1.24%) |
Apr 11, 2014 | 46.46 | 46.46 | 45.89 | 46.10 | 1,140 | -0.75(-1.59%) |
Apr 10, 2014 | 47.89 | 47.89 | 46.85 | 46.85 | 953 | -1.01(-2.11%) |
Apr 09, 2014 | 47.60 | 47.95 | 47.44 | 47.86 | 1,613 | +1.76(+3.82%) |
Apr 08, 2014 | 46.21 | 46.64 | 46.09 | 46.09 | 1,677 | +1.96(+4.44%) |
Apr 07, 2014 | 45.37 | 45.37 | 43.84 | 44.13 | 1,739 | +0.42(+0.96%) |
Apr 04, 2014 | 45.21 | 45.92 | 43.71 | 43.71 | 2,380 | -0.42(-0.95%) |
Apr 03, 2014 | 43.61 | 44.13 | 43.61 | 44.13 | 403 | +0.26(+0.60%) |
Apr 02, 2014 | 43.96 | 43.96 | 43.87 | 43.87 | 772 | -0.37(-0.84%) |
Apr 01, 2014 | 43.97 | 44.24 | 43.97 | 44.24 | 2,706 | +1.67(+3.93%) |
Mar 31, 2014 | 42.70 | 42.70 | 42.57 | 42.57 | 1,639 | +0.73(+1.75%) |
Mar 28, 2014 | 41.52 | 42.16 | 41.52 | 41.84 | 3,118 | +0.49(+1.19%) |
Mar 27, 2014 | 41.10 | 41.35 | 41.10 | 41.35 | 747 | +1.50(+3.78%) |
Mar 26, 2014 | 39.92 | 40.08 | 39.60 | 39.84 | 3,210 | +1.41(+3.67%) |
Mar 25, 2014 | 38.43 | 38.43 | 38.43 | 38.43 | 111 | +0.60(+1.57%) |
Mar 24, 2014 | 37.75 | 37.83 | 37.75 | 37.83 | 535 | +0.39(+1.03%) |
Mar 21, 2014 | 37.52 | 37.52 | 37.45 | 37.45 | 474 | +1.57(+4.36%) |
Mar 20, 2014 | 35.88 | 35.88 | 35.76 | 35.88 | 776 | -1.41(-3.78%) |
Mar 19, 2014 | 38.86 | 38.86 | 37.24 | 37.29 | 1,905 | -2.18(-5.52%) |
Mar 18, 2014 | 38.69 | 39.47 | 38.69 | 39.47 | 319 | +0.61(+1.56%) |
Mar 17, 2014 | 38.43 | 38.87 | 38.43 | 38.86 | 942 | +1.68(+4.52%) |
Mar 14, 2014 | 37.18 | 37.18 | 37.18 | 37.18 | 238 | +0.04(+0.10%) |
Mar 13, 2014 | 38.96 | 38.96 | 37.09 | 37.15 | 1,377 | -1.71(-4.40%) |
Mar 12, 2014 | 38.01 | 38.86 | 37.96 | 38.86 | 2,170 | -1.85(-4.53%) |
Mar 11, 2014 | 40.70 | 40.70 | 40.70 | 40.70 | 154 | +0.43(+1.06%) |
Mar 10, 2014 | 40.24 | 40.27 | 40.09 | 40.27 | 848 | -1.42(-3.41%) |
Mar 07, 2014 | 41.70 | 41.70 | 41.70 | 41.70 | 257 | -1.44(-3.34%) |
Mar 06, 2014 | 42.86 | 43.23 | 42.86 | 43.14 | 3,668 | +1.73(+4.17%) |
Mar 05, 2014 | 41.52 | 41.52 | 41.38 | 41.41 | 1,637 | -0.84(-1.99%) |
Mar 04, 2014 | 41.76 | 42.25 | 41.70 | 42.25 | 1,504 | +1.81(+4.47%) |
Mar 03, 2014 | 40.61 | 40.69 | 40.25 | 40.45 | 2,737 | -1.96(-4.62%) |
Feb 28, 2014 | 42.29 | 42.41 | 42.29 | 42.41 | 1,089 | -0.38(-0.89%) |
Feb 27, 2014 | 42.03 | 42.79 | 42.03 | 42.79 | 1,522 | +1.63(+3.95%) |
Feb 26, 2014 | 41.57 | 41.57 | 41.14 | 41.16 | 1,075 | +0.62(+1.53%) |
Feb 25, 2014 | 40.57 | 40.57 | 31.62 | 40.54 | 1,235 | +0.10(+0.25%) |
Feb 24, 2014 | 40.44 | 40.44 | 39.70 | 40.44 | 631 | +0.75(+1.88%) |
Feb 21, 2014 | 39.87 | 40.20 | 39.70 | 39.70 | 2,346 | +1.44(+3.76%) |
Feb 20, 2014 | 38.42 | 38.42 | 38.26 | 38.26 | 1,295 | -1.33(-3.36%) |
Feb 19, 2014 | 39.59 | 39.59 | 39.59 | 39.59 | 552 | -0.52(-1.28%) |
Feb 18, 2014 | 40.38 | 41.10 | 40.10 | 40.10 | 1,162 | -1.79(-4.27%) |
Feb 14, 2014 | 41.58 | 41.89 | 41.89 | 41.89 | 1,327 | +3.03(+7.79%) |
Feb 13, 2014 | 38.48 | 38.86 | 38.48 | 38.86 | 847 | -1.16(-2.89%) |
Feb 12, 2014 | 40.58 | 40.58 | 40.02 | 40.02 | 1,698 | +0.27(+0.68%) |
Feb 11, 2014 | 38.95 | 39.75 | 38.95 | 39.75 | 1,215 | +2.02(+5.35%) |
Feb 10, 2014 | 37.77 | 37.79 | 37.73 | 37.73 | 1,041 | +0.10(+0.25%) |
Feb 07, 2014 | 37.64 | 37.64 | 37.64 | 37.64 | 76 | +0.00(+0.00%) |
Feb 06, 2014 | 37.47 | 38.02 | 37.47 | 37.64 | 1,376 | +2.11(+5.95%) |
Feb 05, 2014 | 35.76 | 35.76 | 35.44 | 35.52 | 879 | -0.61(-1.69%) |
Feb 04, 2014 | 35.57 | 36.15 | 35.57 | 36.13 | 1,643 | +1.04(+2.98%) |
Feb 03, 2014 | 36.46 | 36.46 | 34.92 | 35.09 | 4,568 | -2.02(-5.43%) |
Jan 31, 2014 | 37.10 | 37.10 | 37.10 | 37.10 | 385 | -1.30(-3.39%) |
Jan 30, 2014 | 38.44 | 38.44 | 37.82 | 38.40 | 2,054 | +1.54(+4.17%) |
Jan 29, 2014 | 37.76 | 37.80 | 36.87 | 36.87 | 2,275 | -0.94(-2.50%) |
Jan 28, 2014 | 37.36 | 37.84 | 37.36 | 37.81 | 6,237 | +1.75(+4.85%) |
Jan 27, 2014 | 36.39 | 36.86 | 36.06 | 36.06 | 1,276 | +0.42(+1.17%) |
Jan 24, 2014 | 37.06 | 37.13 | 35.65 | 35.65 | 3,027 | -2.91(-7.55%) |
Jan 23, 2014 | 38.73 | 38.73 | 38.19 | 38.56 | 1,452 | -2.84(-6.86%) |
Jan 22, 2014 | 41.40 | 41.40 | 41.40 | 41.40 | 236 | +0.22(+0.53%) |
Jan 21, 2014 | 41.87 | 41.87 | 41.02 | 41.18 | 1,644 | +0.11(+0.26%) |
Jan 17, 2014 | 41.10 | 41.07 | 41.07 | 41.07 | 1,217 | -0.61(-1.46%) |
Jan 16, 2014 | 41.83 | 41.97 | 41.68 | 41.68 | 905 | -0.21(-0.51%) |
Jan 15, 2014 | 42.14 | 42.14 | 41.70 | 41.89 | 1,422 | -0.24(-0.57%) |
Jan 14, 2014 | 41.48 | 42.23 | 41.11 | 42.14 | 7,745 | +1.16(+2.82%) |
Jan 13, 2014 | 42.60 | 42.68 | 40.92 | 40.98 | 4,016 | -0.78(-1.86%) |
Jan 10, 2014 | 41.75 | 41.75 | 41.75 | 41.75 | 276 | +0.33(+0.80%) |
Jan 09, 2014 | 41.79 | 41.79 | 40.55 | 41.42 | 1,804 | -0.37(-0.89%) |
Jan 08, 2014 | 42.14 | 42.15 | 41.62 | 41.80 | 4,311 | -0.86(-2.01%) |
Jan 07, 2014 | 42.48 | 42.71 | 42.48 | 42.66 | 1,857 | +0.51(+1.21%) |
Jan 06, 2014 | 42.25 | 42.25 | 41.79 | 42.15 | 3,224 | -0.99(-2.28%) |
Jan 03, 2014 | 43.48 | 43.48 | 42.53 | 43.13 | 4,370 | -0.69(-1.57%) |
Jan 02, 2014 | 45.31 | 45.64 | 43.48 | 43.82 | 9,649 | -7.02(-13.81%) |
Dec 31, 2013 | 50.07 | 50.84 | 50.84 | 50.84 | 2,434 | +2.02(+4.13%) |
Dec 30, 2013 | 48.83 | 48.84 | 48.80 | 48.82 | 874 | +0.50(+1.03%) |
Dec 27, 2013 | 47.53 | 48.43 | 47.53 | 48.33 | 1,813 | +2.32(+5.05%) |
Dec 26, 2013 | 46.54 | 46.54 | 46.00 | 46.00 | 1,547 | -0.63(-1.35%) |
Dec 24, 2013 | 46.64 | 46.67 | 46.62 | 46.64 | 1,309 | +0.39(+0.83%) |
Dec 23, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 1,303 | +1.08(+2.39%) |
Dec 20, 2013 | 45.17 | 45.17 | 45.17 | 45.17 | 463 | +0.92(+2.08%) |
Dec 19, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 383 | -1.10(-2.43%) |
Dec 18, 2013 | 45.44 | 45.44 | 45.35 | 45.35 | 755 | +0.57(+1.27%) |
Dec 17, 2013 | 44.78 | 44.78 | 44.78 | 44.78 | 159 | -1.18(-2.58%) |
Dec 16, 2013 | 45.88 | 45.97 | 45.73 | 45.97 | 713 | +1.72(+3.89%) |
Dec 13, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 954 | +0.35(+0.79%) |
Dec 12, 2013 | 44.19 | 44.19 | 43.85 | 43.90 | 1,750 | -0.36(-0.81%) |
Dec 11, 2013 | 44.70 | 44.74 | 44.26 | 44.26 | 1,639 | -2.58(-5.51%) |
Dec 10, 2013 | 46.70 | 46.84 | 46.57 | 46.84 | 1,326 | -1.20(-2.50%) |
Dec 09, 2013 | 48.07 | 48.09 | 47.90 | 48.04 | 1,385 | +1.25(+2.66%) |
Dec 06, 2013 | 46.79 | 47.32 | 46.79 | 46.79 | 3,347 | +2.04(+4.56%) |
Dec 05, 2013 | 44.28 | 44.94 | 44.28 | 44.75 | 2,565 | -0.37(-0.81%) |
Dec 04, 2013 | 44.26 | 45.12 | 44.22 | 45.12 | 4,181 | -0.97(-2.10%) |
Dec 03, 2013 | 46.67 | 46.67 | 46.08 | 46.08 | 905 | -1.59(-3.33%) |
Dec 02, 2013 | 49.41 | 49.41 | 47.67 | 47.67 | 2,359 | -2.91(-5.76%) |
Nov 29, 2013 | 50.15 | 50.59 | 50.15 | 50.59 | 2,561 | +1.92(+3.95%) |
Nov 27, 2013 | 48.27 | 48.72 | 48.27 | 48.66 | 2,869 | +1.07(+2.25%) |
Nov 26, 2013 | 47.70 | 47.82 | 47.51 | 47.59 | 2,064 | +0.57(+1.22%) |
Nov 25, 2013 | 47.84 | 47.84 | 47.02 | 47.02 | 2,200 | +0.16(+0.34%) |
Nov 22, 2013 | 46.29 | 47.22 | 46.28 | 46.86 | 2,716 | +0.35(+0.76%) |
Nov 21, 2013 | 45.94 | 46.51 | 45.67 | 46.51 | 3,106 | -0.82(-1.74%) |
Nov 20, 2013 | 49.13 | 49.13 | 47.33 | 47.33 | 3,430 | -2.76(-5.52%) |
Nov 19, 2013 | 49.70 | 50.09 | 49.60 | 50.09 | 1,624 | +1.78(+3.67%) |
Nov 18, 2013 | 49.00 | 49.22 | 48.32 | 48.32 | 5,136 | +0.79(+1.65%) |
Nov 15, 2013 | 46.38 | 48.02 | 46.38 | 47.53 | 9,732 | +3.38(+7.65%) |
Nov 14, 2013 | 42.95 | 44.21 | 42.89 | 44.16 | 2,739 | -0.19(-0.42%) |
Nov 12, 2013 | 44.35 | 44.76 | 44.08 | 44.34 | 3,818 | +0.58(+1.33%) |
Nov 11, 2013 | 44.31 | 44.31 | 43.24 | 43.76 | 2,948 | -0.55(-1.24%) |
Nov 08, 2013 | 45.54 | 45.54 | 43.29 | 44.31 | 2,815 | -0.35(-0.79%) |
Nov 07, 2013 | 46.51 | 46.51 | 44.66 | 44.66 | 1,007 | -2.92(-6.13%) |
Nov 06, 2013 | 47.64 | 47.82 | 47.58 | 47.58 | 2,285 | +0.63(+1.34%) |
Nov 05, 2013 | 47.97 | 47.97 | 46.79 | 46.95 | 3,828 | -1.61(-3.31%) |
Nov 04, 2013 | 47.95 | 48.56 | 47.81 | 48.56 | 5,547 | -0.30(-0.62%) |
Nov 01, 2013 | 49.36 | 49.36 | 48.80 | 48.86 | 3,674 | +0.53(+1.10%) |
Oct 31, 2013 | 48.89 | 49.09 | 48.32 | 48.33 | 8,037 | -3.39(-6.56%) |
Oct 30, 2013 | 52.03 | 52.03 | 51.57 | 51.72 | 1,358 | +0.21(+0.40%) |
Oct 29, 2013 | 51.50 | 51.61 | 51.41 | 51.51 | 3,896 | +0.61(+1.21%) |
Oct 28, 2013 | 50.81 | 50.90 | 50.51 | 50.90 | 1,317 | +1.23(+2.47%) |
Oct 25, 2013 | 49.26 | 49.67 | 48.89 | 49.67 | 3,735 | -0.33(-0.67%) |
Oct 24, 2013 | 49.99 | 50.03 | 49.56 | 50.01 | 1,258 | +0.40(+0.80%) |
Oct 23, 2013 | 51.26 | 51.26 | 49.61 | 49.61 | 2,898 | -3.23(-6.12%) |
Oct 22, 2013 | 52.59 | 53.48 | 52.59 | 52.84 | 3,688 | +1.32(+2.57%) |
Oct 21, 2013 | 51.67 | 51.71 | 51.44 | 51.52 | 4,356 | -0.73(-1.40%) |
Oct 18, 2013 | 51.64 | 52.25 | 51.64 | 52.25 | 3,962 | +1.08(+2.11%) |
Oct 17, 2013 | 50.37 | 51.23 | 50.37 | 51.17 | 3,441 | +0.94(+1.86%) |
Oct 16, 2013 | 49.57 | 50.36 | 49.57 | 50.24 | 2,150 | +1.02(+2.06%) |
Oct 15, 2013 | 48.94 | 49.38 | 48.94 | 49.22 | 1,811 | +0.41(+0.84%) |
Oct 14, 2013 | 47.31 | 48.81 | 47.31 | 48.81 | 2,363 | +0.69(+1.43%) |
Oct 11, 2013 | 48.24 | 48.24 | 48.12 | 48.12 | 345 | +0.84(+1.79%) |
Oct 10, 2013 | 46.46 | 47.28 | 46.46 | 47.28 | 1,018 | +3.09(+7.00%) |
Oct 09, 2013 | 44.19 | 44.19 | 44.19 | 44.19 | 113 | -0.47(-1.05%) |
Oct 07, 2013 | 44.35 | 44.65 | 44.65 | 44.65 | 2,037 | +0.20(+0.46%) |
Oct 03, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | -0.34(-0.75%) |
Oct 02, 2013 | 44.62 | 44.79 | 44.62 | 44.79 | 237 | -0.43(-0.96%) |