Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.22 | 51.22 | 51.22 | 51.22 | 0 | +2.35(+4.81%) |
Nov 27, 2013 | 50.72 | 50.96 | 48.65 | 48.87 | 136,998 | -1.45(-2.88%) |
Nov 26, 2013 | 50.94 | 51.34 | 49.95 | 50.32 | 145,972 | -1.32(-2.56%) |
Nov 25, 2013 | 50.04 | 52.31 | 50.03 | 51.64 | 168,511 | +1.19(+2.36%) |
Nov 22, 2013 | 51.21 | 51.40 | 50.06 | 50.45 | 124,625 | -0.90(-1.75%) |
Nov 21, 2013 | 50.00 | 51.84 | 49.31 | 51.35 | 245,502 | +0.98(+1.95%) |
Nov 20, 2013 | 53.73 | 54.32 | 49.95 | 50.37 | 307,363 | -3.73(-6.89%) |
Nov 19, 2013 | 54.42 | 55.40 | 54.02 | 54.10 | 102,989 | -0.57(-1.04%) |
Nov 18, 2013 | 56.57 | 56.80 | 53.94 | 54.67 | 183,010 | -3.01(-5.22%) |
Nov 15, 2013 | 57.23 | 57.90 | 57.23 | 57.68 | 87,521 | -0.37(-0.63%) |
Nov 14, 2013 | 57.15 | 58.50 | 56.92 | 58.05 | 221,634 | +0.23(+0.40%) |
Nov 12, 2013 | 61.30 | 61.51 | 56.50 | 57.82 | 377,170 | -5.56(-8.77%) |
Nov 11, 2013 | 63.42 | 63.50 | 62.58 | 63.38 | 72,122 | -0.98(-1.52%) |
Nov 08, 2013 | 64.00 | 64.40 | 62.30 | 64.36 | 160,397 | -1.14(-1.74%) |
Nov 07, 2013 | 65.36 | 66.54 | 64.99 | 65.50 | 100,240 | -1.75(-2.60%) |
Nov 06, 2013 | 67.94 | 68.32 | 66.84 | 67.25 | 76,744 | +0.91(+1.37%) |
Nov 05, 2013 | 66.12 | 66.65 | 65.52 | 66.34 | 56,959 | +0.68(+1.04%) |
Nov 04, 2013 | 67.42 | 67.77 | 65.61 | 65.66 | 117,591 | -2.26(-3.33%) |
Nov 01, 2013 | 68.17 | 69.99 | 67.14 | 67.92 | 132,174 | -0.25(-0.37%) |
Oct 31, 2013 | 69.79 | 70.45 | 67.63 | 68.17 | 300,895 | -8.52(-11.12%) |
Oct 30, 2013 | 80.00 | 80.39 | 74.00 | 76.69 | 296,857 | +1.97(+2.64%) |
Oct 29, 2013 | 75.17 | 75.92 | 74.42 | 74.72 | 81,732 | -0.01(-0.01%) |
Oct 28, 2013 | 74.92 | 76.33 | 74.41 | 74.73 | 111,503 | -0.30(-0.40%) |
Oct 25, 2013 | 73.05 | 76.69 | 72.79 | 75.03 | 164,493 | -1.63(-2.13%) |
Oct 24, 2013 | 77.23 | 78.50 | 76.66 | 76.66 | 123,297 | +1.03(+1.36%) |
Oct 23, 2013 | 75.71 | 76.64 | 75.50 | 75.63 | 113,097 | -1.07(-1.40%) |
Oct 22, 2013 | 74.72 | 77.98 | 74.64 | 76.70 | 213,649 | +4.65(+6.45%) |
Oct 21, 2013 | 72.70 | 72.99 | 71.92 | 72.05 | 98,822 | +2.91(+4.21%) |
Oct 18, 2013 | 68.99 | 69.77 | 68.64 | 69.14 | 97,690 | +0.77(+1.13%) |
Oct 17, 2013 | 67.69 | 69.75 | 67.69 | 68.37 | 217,591 | +4.88(+7.69%) |
Oct 16, 2013 | 63.76 | 64.94 | 62.38 | 63.49 | 147,639 | -0.56(-0.87%) |
Oct 15, 2013 | 62.13 | 65.65 | 61.95 | 64.05 | 192,541 | +0.56(+0.88%) |
Oct 14, 2013 | 65.82 | 66.00 | 63.46 | 63.49 | 119,434 | -0.37(-0.58%) |
Oct 11, 2013 | 63.46 | 64.04 | 62.37 | 63.86 | 242,550 | -3.04(-4.54%) |
Oct 10, 2013 | 69.66 | 70.29 | 66.76 | 66.90 | 134,033 | -2.18(-3.16%) |
Oct 09, 2013 | 70.00 | 70.94 | 68.25 | 69.08 | 201,750 | -4.55(-6.18%) |
Oct 08, 2013 | 74.67 | 75.58 | 73.43 | 73.63 | 201,756 | -0.38(-0.51%) |
Oct 07, 2013 | 70.49 | 75.24 | 69.88 | 74.01 | 481,049 | +5.73(+8.39%) |
Oct 04, 2013 | 68.99 | 69.04 | 66.48 | 68.28 | 145,822 | +0.15(+0.22%) |
Oct 03, 2013 | 67.85 | 69.28 | 66.37 | 68.13 | 172,026 | -0.09(-0.13%) |
Oct 02, 2013 | 64.69 | 71.00 | 64.64 | 68.22 | 322,649 | +4.79(+7.55%) |
Oct 01, 2013 | 61.48 | 64.40 | 58.58 | 63.43 | 488,412 | -5.47(-7.94%) |
Sep 27, 2013 | 68.82 | 70.54 | 68.82 | 68.90 | 118,799 | +0.12(+0.17%) |
Sep 26, 2013 | 69.63 | 70.36 | 68.09 | 68.78 | 101,788 | -0.41(-0.59%) |
Sep 25, 2013 | 68.84 | 70.50 | 68.76 | 69.19 | 189,041 | +1.11(+1.63%) |
Sep 24, 2013 | 66.15 | 69.84 | 66.01 | 68.08 | 233,306 | +0.75(+1.11%) |
Sep 23, 2013 | 68.88 | 70.71 | 67.26 | 67.33 | 238,476 | -2.10(-3.02%) |
Sep 20, 2013 | 78.43 | 79.18 | 69.12 | 69.43 | 605,990 | -13.83(-16.61%) |
Sep 19, 2013 | 85.27 | 87.07 | 82.84 | 83.26 | 449,663 | -1.21(-1.43%) |
Sep 18, 2013 | 68.26 | 85.33 | 65.80 | 84.47 | 820,974 | +13.57(+19.14%) |
Sep 17, 2013 | 71.83 | 72.27 | 70.72 | 70.90 | 142,786 | +0.04(+0.06%) |
Sep 16, 2013 | 74.43 | 75.00 | 70.72 | 70.86 | 222,163 | -4.85(-6.41%) |
Sep 13, 2013 | 72.20 | 75.86 | 69.91 | 75.71 | 253,905 | +3.40(+4.70%) |
Sep 12, 2013 | 76.12 | 77.15 | 72.30 | 72.31 | 406,919 | -13.92(-16.14%) |
Sep 11, 2013 | 86.12 | 86.86 | 85.75 | 86.23 | 92,209 | +1.73(+2.05%) |
Sep 10, 2013 | 85.28 | 85.86 | 82.78 | 84.50 | 259,277 | -8.61(-9.25%) |
Sep 09, 2013 | 93.12 | 94.31 | 92.34 | 93.11 | 115,196 | -1.70(-1.79%) |
Sep 06, 2013 | 94.34 | 96.00 | 93.82 | 94.81 | 315,844 | +6.98(+7.95%) |
Sep 05, 2013 | 90.03 | 90.45 | 85.60 | 87.83 | 186,855 | -3.73(-4.07%) |
Sep 04, 2013 | 91.53 | 91.80 | 89.34 | 91.56 | 255,305 | -9.30(-9.22%) |