Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.00 | 52.36 | 50.75 | 50.91 | 0 | -1.53(-2.92%) |
Sep 26, 2013 | 51.32 | 53.27 | 51.32 | 52.44 | 723,117 | +1.42(+2.78%) |
Sep 25, 2013 | 50.61 | 51.98 | 49.65 | 51.02 | 609,807 | +0.34(+0.67%) |
Sep 24, 2013 | 49.36 | 51.75 | 49.21 | 50.68 | 703,126 | +1.20(+2.43%) |
Sep 23, 2013 | 51.14 | 51.19 | 47.65 | 49.48 | 1,192,607 | -1.78(-3.47%) |
Sep 20, 2013 | 51.90 | 52.14 | 51.06 | 51.26 | 0 | -0.35(-0.68%) |
Sep 19, 2013 | 52.07 | 52.39 | 51.03 | 51.61 | 451,674 | -0.14(-0.27%) |
Sep 18, 2013 | 52.89 | 53.38 | 51.40 | 51.75 | 0 | -1.53(-2.87%) |
Sep 17, 2013 | 51.05 | 53.83 | 51.00 | 53.28 | 0 | +2.28(+4.47%) |
Sep 16, 2013 | 53.46 | 53.50 | 50.77 | 51.00 | 0 | -1.88(-3.56%) |
Sep 13, 2013 | 53.05 | 54.40 | 52.80 | 52.88 | 0 | -0.13(-0.25%) |
Sep 12, 2013 | 55.69 | 55.95 | 52.55 | 53.01 | 0 | -2.92(-5.22%) |
Sep 11, 2013 | 54.74 | 56.47 | 54.51 | 55.93 | 0 | +0.73(+1.32%) |
Sep 10, 2013 | 53.17 | 55.24 | 53.17 | 55.20 | 1,647,425 | +2.10(+3.95%) |
Sep 09, 2013 | 53.83 | 55.17 | 52.53 | 53.10 | 0 | -0.09(-0.17%) |
Sep 06, 2013 | 60.69 | 60.77 | 51.85 | 53.19 | 0 | -7.17(-11.88%) |
Sep 05, 2013 | 60.04 | 64.53 | 59.10 | 60.36 | 6,349,624 | -7.95(-11.64%) |
Sep 04, 2013 | 67.93 | 68.85 | 67.10 | 68.31 | 1,248,252 | +0.35(+0.52%) |
Sep 03, 2013 | 67.85 | 69.32 | 67.20 | 67.96 | 0 | +1.35(+2.03%) |
Aug 30, 2013 | 68.20 | 68.30 | 66.17 | 66.61 | 0 | -1.59(-2.33%) |
Aug 29, 2013 | 66.01 | 68.52 | 66.01 | 68.20 | 354,067 | +2.18(+3.30%) |
Aug 28, 2013 | 62.40 | 66.72 | 62.40 | 66.02 | 0 | +3.64(+5.84%) |
Aug 27, 2013 | 63.95 | 64.87 | 62.38 | 62.38 | 400,378 | -2.76(-4.24%) |
Aug 26, 2013 | 62.96 | 66.16 | 62.96 | 65.14 | 0 | +2.41(+3.84%) |
Aug 23, 2013 | 64.05 | 64.24 | 62.50 | 62.73 | 0 | -1.09(-1.71%) |
Aug 22, 2013 | 62.28 | 64.06 | 62.14 | 63.82 | 218,050 | +1.65(+2.65%) |
Aug 21, 2013 | 62.84 | 63.70 | 62.09 | 62.17 | 0 | -0.76(-1.21%) |
Aug 20, 2013 | 62.49 | 64.97 | 62.10 | 62.93 | 723,509 | +1.09(+1.76%) |
Aug 19, 2013 | 64.02 | 64.23 | 61.80 | 61.84 | 684,133 | -2.33(-3.63%) |
Aug 16, 2013 | 64.87 | 65.70 | 63.65 | 64.17 | 0 | -0.62(-0.96%) |
Aug 15, 2013 | 66.71 | 67.48 | 64.56 | 64.79 | 378,385 | -2.88(-4.26%) |
Aug 14, 2013 | 68.24 | 68.73 | 66.92 | 67.67 | 221,195 | -0.38(-0.56%) |
Aug 13, 2013 | 67.36 | 68.18 | 66.75 | 68.05 | 339,114 | +0.94(+1.40%) |
Aug 12, 2013 | 65.00 | 67.47 | 64.67 | 67.11 | 380,214 | +1.66(+2.54%) |
Aug 09, 2013 | 65.20 | 66.12 | 64.90 | 65.45 | 340,276 | +0.35(+0.54%) |
Aug 08, 2013 | 64.47 | 66.14 | 64.47 | 65.10 | 310,977 | +1.17(+1.83%) |
Aug 07, 2013 | 65.20 | 65.22 | 63.20 | 63.93 | 478,193 | -1.28(-1.96%) |
Aug 06, 2013 | 66.34 | 66.46 | 64.31 | 65.21 | 326,657 | +0.21(+0.32%) |
Aug 05, 2013 | 65.58 | 65.60 | 64.35 | 65.00 | 272,476 | -0.47(-0.72%) |
Aug 02, 2013 | 65.77 | 66.58 | 64.98 | 65.47 | 330,003 | -0.35(-0.53%) |
Aug 01, 2013 | 65.42 | 66.28 | 65.29 | 65.82 | 282,696 | +1.15(+1.78%) |
Jul 31, 2013 | 64.32 | 65.02 | 64.20 | 64.67 | 0 | +0.94(+1.48%) |
Jul 30, 2013 | 62.53 | 64.42 | 62.32 | 63.73 | 0 | +1.51(+2.43%) |
Jul 29, 2013 | 62.05 | 62.50 | 61.59 | 62.22 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 62.27 | 62.77 | 60.00 | 62.19 | 0 | -0.06(-0.10%) |
Jul 25, 2013 | 59.71 | 62.33 | 59.62 | 62.25 | 0 | +2.33(+3.89%) |
Jul 24, 2013 | 59.69 | 60.26 | 59.51 | 59.92 | 0 | +0.43(+0.72%) |
Jul 23, 2013 | 59.84 | 60.91 | 58.73 | 59.49 | 0 | +1.63(+2.82%) |
Jul 22, 2013 | 56.63 | 58.25 | 56.92 | 57.86 | 0 | +0.94(+1.65%) |
Jul 19, 2013 | 57.73 | 58.02 | 56.72 | 56.92 | 0 | -0.86(-1.49%) |
Jul 18, 2013 | 57.87 | 58.28 | 57.36 | 57.78 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 59.18 | 59.18 | 57.87 | 57.94 | 213,438 | -0.54(-0.92%) |
Jul 16, 2013 | 58.42 | 58.68 | 57.61 | 58.48 | 502,932 | +0.13(+0.22%) |
Jul 15, 2013 | 57.80 | 59.27 | 56.90 | 58.35 | 0 | +0.39(+0.67%) |
Jul 12, 2013 | 55.69 | 58.40 | 55.55 | 57.96 | 0 | +2.14(+3.83%) |
Jul 11, 2013 | 56.00 | 56.51 | 55.64 | 55.82 | 0 | +0.70(+1.27%) |
Jul 10, 2013 | 55.33 | 55.60 | 53.51 | 55.12 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 54.95 | 55.93 | 54.10 | 55.19 | 0 | +0.56(+1.03%) |
Jul 08, 2013 | 53.84 | 54.92 | 53.57 | 54.63 | 0 | +1.03(+1.92%) |
Jul 05, 2013 | 54.47 | 54.49 | 52.91 | 53.60 | 0 | +0.10(+0.19%) |
Jul 03, 2013 | 53.16 | 53.90 | 53.01 | 53.50 | 0 | -0.09(-0.17%) |
Jul 02, 2013 | 53.44 | 54.33 | 52.70 | 53.59 | 0 | +0.44(+0.83%) |