Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.53 | 61.53 | 59.08 | 60.44 | 0 | -0.87(-1.42%) |
Oct 30, 2013 | 61.02 | 61.94 | 60.82 | 61.31 | 460,188 | +0.45(+0.74%) |
Oct 29, 2013 | 60.87 | 61.60 | 59.60 | 60.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 61.66 | 63.17 | 60.61 | 60.88 | 0 | -0.76(-1.24%) |
Oct 25, 2013 | 62.01 | 62.97 | 60.40 | 61.64 | 0 | -0.14(-0.22%) |
Oct 24, 2013 | 60.69 | 62.17 | 60.51 | 61.78 | 673,279 | +1.06(+1.75%) |
Oct 23, 2013 | 61.24 | 61.87 | 60.12 | 60.72 | 0 | -1.13(-1.83%) |
Oct 22, 2013 | 62.79 | 63.97 | 61.10 | 61.85 | 633,830 | -0.83(-1.32%) |
Oct 21, 2013 | 62.27 | 62.84 | 61.33 | 62.68 | 418,896 | +0.27(+0.43%) |
Oct 18, 2013 | 62.16 | 63.10 | 61.51 | 62.41 | 504,580 | +0.69(+1.12%) |
Oct 17, 2013 | 61.79 | 61.90 | 58.91 | 61.72 | 839,827 | -0.38(-0.61%) |
Oct 16, 2013 | 60.47 | 63.11 | 60.05 | 62.09 | 1,001,992 | +2.13(+3.56%) |
Oct 15, 2013 | 60.28 | 60.54 | 58.73 | 59.96 | 739,974 | -0.34(-0.56%) |
Oct 14, 2013 | 58.75 | 60.60 | 58.23 | 60.30 | 895,093 | +1.46(+2.48%) |
Oct 11, 2013 | 57.97 | 59.12 | 57.42 | 58.84 | 0 | +0.44(+0.75%) |
Oct 10, 2013 | 55.10 | 58.43 | 54.56 | 58.40 | 1,846,770 | +4.73(+8.81%) |
Oct 09, 2013 | 53.19 | 54.59 | 51.61 | 53.67 | 1,027,797 | +0.87(+1.65%) |
Oct 08, 2013 | 53.86 | 55.07 | 52.13 | 52.80 | 1,051,586 | -1.12(-2.08%) |
Oct 07, 2013 | 55.00 | 55.31 | 53.89 | 53.92 | 0 | -1.73(-3.11%) |
Oct 04, 2013 | 52.36 | 55.79 | 51.72 | 55.65 | 1,173,772 | +3.22(+6.14%) |
Oct 03, 2013 | 52.55 | 53.73 | 51.24 | 52.43 | 0 | -0.40(-0.76%) |
Oct 02, 2013 | 51.81 | 52.91 | 51.12 | 52.83 | 879,142 | +0.78(+1.50%) |
Oct 01, 2013 | 49.88 | 52.97 | 49.58 | 52.05 | 684,443 | +1.14(+2.24%) |
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%) |