Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.35 | 55.13 | 52.52 | 54.24 | 0 | +0.07(+0.13%) |
Oct 30, 2013 | 56.63 | 57.51 | 53.62 | 54.17 | 107,459 | -2.74(-4.81%) |
Oct 29, 2013 | 55.31 | 58.51 | 55.28 | 56.91 | 0 | -0.65(-1.13%) |
Oct 28, 2013 | 58.72 | 59.10 | 57.13 | 57.56 | 0 | -1.36(-2.31%) |
Oct 25, 2013 | 60.53 | 60.53 | 58.14 | 58.92 | 0 | -0.71(-1.19%) |
Oct 24, 2013 | 55.68 | 61.01 | 55.18 | 59.63 | 222,779 | +4.67(+8.50%) |
Oct 23, 2013 | 52.09 | 55.59 | 50.11 | 54.96 | 0 | +2.19(+4.15%) |
Oct 22, 2013 | 53.94 | 54.51 | 52.08 | 52.77 | 214,304 | -0.79(-1.47%) |
Oct 21, 2013 | 55.35 | 55.70 | 53.01 | 53.56 | 335,680 | -2.10(-3.77%) |
Oct 18, 2013 | 60.68 | 60.68 | 55.06 | 55.66 | 201,528 | -4.23(-7.06%) |
Oct 17, 2013 | 59.74 | 60.99 | 59.02 | 59.89 | 117,242 | -0.25(-0.42%) |
Oct 16, 2013 | 60.77 | 62.15 | 59.06 | 60.14 | 309,565 | -0.41(-0.68%) |
Oct 15, 2013 | 60.00 | 60.99 | 58.49 | 60.55 | 190,855 | +0.51(+0.85%) |
Oct 14, 2013 | 59.31 | 60.29 | 57.31 | 60.04 | 154,694 | +0.02(+0.03%) |
Oct 11, 2013 | 60.36 | 62.32 | 58.15 | 60.02 | 0 | -1.15(-1.88%) |
Oct 10, 2013 | 60.25 | 62.49 | 59.35 | 61.17 | 307,722 | +1.31(+2.19%) |
Oct 09, 2013 | 62.40 | 63.08 | 58.00 | 59.86 | 0 | -4.79(-7.41%) |
Oct 08, 2013 | 68.98 | 69.13 | 61.16 | 64.65 | 209,517 | -4.63(-6.68%) |
Oct 07, 2013 | 67.81 | 69.70 | 67.81 | 69.28 | 0 | +0.39(+0.57%) |
Oct 04, 2013 | 68.79 | 69.91 | 68.37 | 68.89 | 0 | -0.05(-0.07%) |
Oct 03, 2013 | 71.45 | 71.45 | 68.29 | 68.94 | 0 | -3.08(-4.28%) |
Oct 02, 2013 | 75.96 | 75.96 | 69.47 | 72.02 | 232,214 | -4.80(-6.25%) |
Oct 01, 2013 | 70.36 | 77.53 | 69.25 | 76.82 | 272,094 | +8.52(+12.47%) |
Sep 27, 2013 | 68.36 | 69.44 | 67.30 | 68.30 | 0 | -0.14(-0.20%) |
Sep 26, 2013 | 64.48 | 68.91 | 63.85 | 68.44 | 351,836 | +5.00(+7.88%) |
Sep 25, 2013 | 63.98 | 64.33 | 63.39 | 63.44 | 42,711 | -0.46(-0.72%) |
Sep 24, 2013 | 64.86 | 65.60 | 63.51 | 63.90 | 155,733 | -0.50(-0.78%) |
Sep 23, 2013 | 63.70 | 65.93 | 63.70 | 64.40 | 139,885 | +0.46(+0.72%) |
Sep 20, 2013 | 59.12 | 64.18 | 58.29 | 63.94 | 0 | +7.51(+13.31%) |
Sep 19, 2013 | 54.17 | 56.47 | 54.17 | 56.43 | 0 | +1.90(+3.48%) |
Sep 18, 2013 | 54.60 | 58.32 | 52.85 | 54.53 | 0 | +0.18(+0.33%) |
Sep 17, 2013 | 50.57 | 54.60 | 50.18 | 54.35 | 0 | +4.13(+8.22%) |
Sep 16, 2013 | 49.40 | 50.67 | 49.18 | 50.22 | 0 | +0.88(+1.78%) |
Sep 13, 2013 | 49.84 | 50.00 | 47.92 | 49.34 | 0 | -0.12(-0.24%) |
Sep 12, 2013 | 49.97 | 50.15 | 49.33 | 49.46 | 0 | -0.62(-1.24%) |
Sep 11, 2013 | 50.10 | 50.60 | 49.27 | 50.08 | 0 | -0.48(-0.95%) |
Sep 10, 2013 | 49.65 | 50.98 | 49.30 | 50.56 | 127,613 | +0.65(+1.30%) |
Sep 09, 2013 | 48.07 | 50.00 | 48.07 | 49.91 | 0 | +1.77(+3.68%) |
Sep 06, 2013 | 47.09 | 48.59 | 45.55 | 48.14 | 0 | +1.31(+2.80%) |
Sep 05, 2013 | 47.55 | 47.65 | 45.96 | 46.83 | 0 | -0.55(-1.16%) |
Sep 04, 2013 | 47.00 | 47.88 | 46.20 | 47.38 | 0 | +0.60(+1.28%) |
Sep 03, 2013 | 46.13 | 47.32 | 45.80 | 46.78 | 0 | +1.04(+2.27%) |
Aug 30, 2013 | 45.93 | 46.38 | 45.44 | 45.74 | 0 | -0.37(-0.80%) |
Aug 29, 2013 | 45.40 | 46.22 | 45.40 | 46.11 | 51,243 | +0.71(+1.56%) |
Aug 28, 2013 | 44.15 | 45.74 | 44.15 | 45.40 | 0 | +1.25(+2.83%) |
Aug 27, 2013 | 44.62 | 45.71 | 43.15 | 44.15 | 59,747 | -0.53(-1.19%) |
Aug 26, 2013 | 43.94 | 45.00 | 43.59 | 44.68 | 0 | +0.97(+2.22%) |
Aug 23, 2013 | 44.55 | 45.00 | 42.41 | 43.71 | 0 | -0.82(-1.84%) |
Aug 22, 2013 | 44.48 | 44.78 | 43.95 | 44.53 | 23,924 | +0.26(+0.59%) |
Aug 21, 2013 | 44.52 | 44.76 | 43.88 | 44.27 | 25,450 | -0.19(-0.43%) |
Aug 20, 2013 | 44.18 | 44.79 | 43.59 | 44.46 | 0 | +0.05(+0.11%) |
Aug 19, 2013 | 44.41 | 44.80 | 43.60 | 44.41 | 34,145 | +0.16(+0.36%) |
Aug 16, 2013 | 44.47 | 45.03 | 43.66 | 44.25 | 0 | -0.54(-1.21%) |
Aug 15, 2013 | 45.52 | 45.66 | 44.12 | 44.79 | 62,620 | -1.40(-3.03%) |
Aug 14, 2013 | 46.34 | 46.64 | 46.00 | 46.19 | 41,677 | +0.11(+0.24%) |
Aug 13, 2013 | 45.93 | 46.20 | 43.02 | 46.08 | 51,317 | -0.22(-0.48%) |
Aug 12, 2013 | 45.46 | 46.93 | 45.31 | 46.30 | 77,801 | +0.94(+2.07%) |
Aug 09, 2013 | 45.64 | 46.32 | 44.66 | 45.36 | 64,167 | -0.72(-1.56%) |
Aug 08, 2013 | 46.51 | 46.96 | 45.88 | 46.08 | 16,770 | -0.22(-0.48%) |
Aug 07, 2013 | 45.10 | 46.54 | 45.10 | 46.30 | 33,947 | +0.94(+2.07%) |
Aug 06, 2013 | 46.06 | 47.19 | 44.98 | 45.36 | 60,466 | -0.90(-1.95%) |
Aug 05, 2013 | 45.83 | 46.75 | 45.69 | 46.26 | 64,587 | +0.54(+1.18%) |
Aug 02, 2013 | 45.83 | 46.42 | 45.64 | 45.72 | 15,155 | -0.33(-0.72%) |