Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.20 | 41.40 | 39.00 | 40.00 | 58,198 | +0.40(+1.01%) |
Oct 30, 2013 | 40.00 | 41.60 | 39.60 | 39.60 | 67,948 | -0.60(-1.49%) |
Oct 29, 2013 | 40.40 | 40.60 | 39.20 | 40.20 | 73,515 | -0.40(-0.99%) |
Oct 28, 2013 | 42.40 | 42.80 | 40.40 | 40.60 | 65,427 | -1.80(-4.25%) |
Oct 25, 2013 | 42.60 | 42.80 | 42.20 | 42.40 | 36,001 | +0.20(+0.47%) |
Oct 24, 2013 | 44.20 | 45.20 | 42.20 | 42.20 | 71,276 | -1.60(-3.65%) |
Oct 23, 2013 | 42.20 | 43.80 | 41.00 | 43.80 | 95,284 | +3.00(+7.35%) |
Oct 22, 2013 | 43.60 | 43.80 | 40.40 | 40.80 | 100,803 | -2.60(-5.99%) |
Oct 21, 2013 | 45.20 | 45.40 | 43.40 | 43.40 | 72,535 | -0.60(-1.36%) |
Oct 18, 2013 | 45.40 | 45.80 | 44.00 | 44.00 | 49,281 | +0.20(+0.46%) |
Oct 17, 2013 | 44.20 | 45.80 | 43.40 | 43.80 | 47,654 | -0.40(-0.90%) |
Oct 16, 2013 | 44.80 | 45.00 | 44.00 | 44.20 | 30,486 | +0.40(+0.91%) |
Oct 15, 2013 | 46.40 | 46.40 | 43.60 | 43.80 | 71,398 | -2.40(-5.19%) |
Oct 14, 2013 | 48.40 | 49.00 | 45.80 | 46.20 | 64,278 | -2.40(-4.94%) |
Oct 11, 2013 | 46.60 | 49.00 | 46.00 | 48.60 | 49,772 | +1.80(+3.85%) |
Oct 10, 2013 | 47.80 | 48.00 | 46.40 | 46.80 | 43,243 | +0.00(+0.00%) |
Oct 09, 2013 | 47.60 | 47.60 | 45.60 | 46.80 | 62,033 | -0.40(-0.85%) |
Oct 08, 2013 | 52.00 | 52.00 | 47.20 | 47.20 | 86,246 | -1.00(-2.07%) |
Oct 07, 2013 | 50.00 | 50.40 | 48.20 | 48.20 | 57,943 | -2.00(-3.98%) |
Oct 04, 2013 | 50.40 | 51.00 | 50.20 | 50.20 | 27,536 | -0.20(-0.40%) |
Oct 03, 2013 | 51.20 | 51.60 | 49.80 | 50.40 | 52,087 | -0.80(-1.56%) |
Oct 02, 2013 | 52.20 | 52.60 | 51.00 | 51.20 | 35,446 | -1.60(-3.03%) |
Oct 01, 2013 | 53.40 | 54.20 | 52.40 | 52.80 | 40,565 | -1.00(-1.86%) |
Sep 27, 2013 | 52.20 | 55.00 | 52.00 | 53.80 | 44,382 | +1.80(+3.46%) |
Sep 26, 2013 | 54.00 | 54.00 | 51.80 | 52.00 | 49,867 | -1.60(-2.99%) |
Sep 25, 2013 | 56.80 | 56.80 | 53.60 | 53.60 | 63,736 | -3.20(-5.63%) |
Sep 24, 2013 | 57.20 | 57.20 | 55.60 | 56.80 | 53,603 | -0.40(-0.70%) |
Sep 23, 2013 | 57.40 | 57.80 | 56.20 | 57.20 | 19,878 | -0.20(-0.35%) |
Sep 20, 2013 | 58.00 | 58.00 | 56.40 | 57.40 | 33,061 | +0.80(+1.41%) |
Sep 19, 2013 | 58.00 | 58.00 | 56.20 | 56.60 | 20,533 | -1.00(-1.74%) |
Sep 18, 2013 | 57.00 | 58.00 | 56.20 | 57.60 | 15,622 | +0.40(+0.70%) |
Sep 17, 2013 | 56.60 | 57.60 | 56.60 | 57.20 | 20,024 | +0.00(+0.00%) |
Sep 16, 2013 | 58.00 | 58.00 | 56.80 | 57.20 | 17,484 | -0.60(-1.04%) |
Sep 13, 2013 | 58.00 | 58.40 | 57.00 | 57.80 | 11,217 | +0.20(+0.35%) |
Sep 12, 2013 | 58.20 | 58.80 | 57.40 | 57.60 | 12,437 | -1.20(-2.04%) |
Sep 11, 2013 | 58.60 | 59.60 | 58.60 | 58.80 | 14,525 | +0.00(+0.00%) |
Sep 10, 2013 | 58.20 | 58.80 | 57.40 | 58.80 | 13,842 | +0.80(+1.38%) |
Sep 09, 2013 | 58.20 | 59.00 | 57.00 | 58.00 | 20,136 | -0.20(-0.34%) |
Sep 06, 2013 | 58.20 | 58.60 | 57.20 | 58.20 | 14,730 | +0.20(+0.34%) |
Sep 05, 2013 | 58.40 | 59.30 | 57.60 | 58.00 | 14,482 | -0.60(-1.02%) |
Sep 04, 2013 | 59.00 | 59.55 | 58.20 | 58.60 | 16,697 | -0.40(-0.68%) |
Sep 03, 2013 | 59.40 | 60.00 | 58.20 | 59.00 | 17,889 | +0.40(+0.68%) |
Aug 30, 2013 | 59.40 | 60.00 | 58.20 | 58.60 | 20,556 | -1.20(-2.01%) |
Aug 29, 2013 | 58.80 | 60.20 | 58.20 | 59.80 | 14,318 | +0.60(+1.01%) |
Aug 28, 2013 | 58.40 | 59.40 | 58.00 | 59.20 | 16,851 | +1.00(+1.72%) |
Aug 27, 2013 | 59.60 | 60.40 | 58.20 | 58.20 | 21,783 | -2.20(-3.64%) |
Aug 26, 2013 | 60.60 | 61.60 | 60.00 | 60.40 | 26,374 | -0.20(-0.33%) |
Aug 23, 2013 | 59.20 | 61.00 | 58.80 | 60.60 | 34,635 | +1.40(+2.36%) |
Aug 22, 2013 | 59.20 | 59.80 | 58.20 | 59.20 | 23,781 | +1.80(+3.14%) |
Aug 21, 2013 | 62.20 | 63.00 | 57.20 | 57.40 | 78,175 | -2.40(-4.01%) |
Aug 20, 2013 | 57.00 | 60.00 | 56.20 | 59.80 | 28,687 | +3.00(+5.28%) |
Aug 19, 2013 | 55.20 | 57.60 | 55.20 | 56.80 | 26,473 | +1.20(+2.16%) |
Aug 16, 2013 | 57.00 | 57.20 | 55.00 | 55.60 | 33,012 | -1.20(-2.11%) |
Aug 15, 2013 | 56.80 | 57.60 | 55.60 | 56.80 | 23,923 | -0.60(-1.05%) |
Aug 14, 2013 | 57.00 | 57.80 | 56.40 | 57.40 | 20,697 | +0.20(+0.35%) |
Aug 13, 2013 | 58.00 | 58.40 | 57.00 | 57.20 | 17,504 | -0.40(-0.69%) |
Aug 12, 2013 | 58.40 | 58.80 | 57.40 | 57.60 | 20,973 | -0.80(-1.37%) |
Aug 09, 2013 | 59.80 | 60.50 | 58.40 | 58.40 | 16,843 | -1.40(-2.34%) |
Aug 08, 2013 | 59.20 | 60.00 | 58.40 | 59.80 | 25,916 | +1.40(+2.40%) |
Aug 07, 2013 | 57.00 | 59.80 | 55.20 | 58.40 | 66,044 | -1.00(-1.68%) |
Aug 06, 2013 | 60.80 | 61.00 | 59.40 | 59.40 | 29,112 | -1.40(-2.30%) |
Aug 05, 2013 | 60.60 | 61.60 | 60.20 | 60.80 | 20,544 | +0.00(+0.00%) |
Aug 02, 2013 | 61.40 | 61.40 | 60.00 | 60.80 | 15,725 | -0.80(-1.30%) |