Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.85 | 70.50 | 70.50 | 70.50 | 9,320 | +1.05(+1.51%) |
Dec 30, 2013 | 67.50 | 74.10 | 67.05 | 69.45 | 34,250 | +1.95(+2.89%) |
Dec 27, 2013 | 69.45 | 70.80 | 67.05 | 67.50 | 11,739 | -2.25(-3.23%) |
Dec 26, 2013 | 69.75 | 71.25 | 67.50 | 69.75 | 12,030 | +1.35(+1.97%) |
Dec 24, 2013 | 69.90 | 72.75 | 67.65 | 68.40 | 15,983 | +0.00(+0.00%) |
Dec 23, 2013 | 62.55 | 77.10 | 60.30 | 68.40 | 70,375 | +5.85(+9.35%) |
Dec 20, 2013 | 61.50 | 66.44 | 56.25 | 62.55 | 69,816 | +0.30(+0.48%) |
Dec 19, 2013 | 70.05 | 73.20 | 59.70 | 62.25 | 286,405 | +24.00(+62.75%) |
Dec 18, 2013 | 38.40 | 38.70 | 37.20 | 38.25 | 11,566 | +0.15(+0.39%) |
Dec 17, 2013 | 37.20 | 38.67 | 36.30 | 38.10 | 5,784 | +1.05(+2.83%) |
Dec 16, 2013 | 34.95 | 37.77 | 34.95 | 37.05 | 6,595 | +2.10(+6.01%) |
Dec 13, 2013 | 34.35 | 35.10 | 33.00 | 34.95 | 5,183 | +1.05(+3.10%) |
Dec 12, 2013 | 33.75 | 34.50 | 32.10 | 33.90 | 3,683 | +0.30(+0.89%) |
Dec 11, 2013 | 33.55 | 34.05 | 33.00 | 33.60 | 1,676 | -0.15(-0.44%) |
Dec 10, 2013 | 34.80 | 34.80 | 32.12 | 33.75 | 2,602 | -0.60(-1.75%) |
Dec 09, 2013 | 36.00 | 36.33 | 34.20 | 34.35 | 3,182 | -1.50(-4.18%) |
Dec 06, 2013 | 33.75 | 37.20 | 33.30 | 35.85 | 0 | +2.55(+7.66%) |
Dec 05, 2013 | 34.22 | 34.34 | 32.85 | 33.30 | 0 | -1.35(-3.90%) |
Dec 04, 2013 | 34.35 | 35.10 | 33.90 | 34.65 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 35.85 | 35.85 | 33.45 | 34.65 | 0 | -0.75(-2.12%) |
Dec 02, 2013 | 38.25 | 38.85 | 32.25 | 35.40 | 15,969 | -2.40(-6.35%) |
Nov 29, 2013 | 36.75 | 37.80 | 36.60 | 37.80 | 0 | +1.20(+3.28%) |
Nov 27, 2013 | 37.05 | 42.45 | 33.30 | 36.60 | 0 | +0.15(+0.41%) |
Nov 26, 2013 | 30.90 | 36.60 | 30.45 | 36.45 | 0 | +5.85(+19.12%) |
Nov 25, 2013 | 29.85 | 32.25 | 29.85 | 30.60 | 5,934 | +0.30(+0.99%) |
Nov 22, 2013 | 30.75 | 30.75 | 29.55 | 30.30 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 29.70 | 30.30 | 29.10 | 30.30 | 3,412 | +1.05(+3.59%) |
Nov 20, 2013 | 29.25 | 30.75 | 28.95 | 29.25 | 0 | +0.15(+0.52%) |
Nov 19, 2013 | 28.65 | 29.55 | 28.20 | 29.10 | 2,578 | +0.30(+1.04%) |
Nov 18, 2013 | 29.70 | 30.15 | 27.90 | 28.80 | 0 | -0.90(-3.03%) |
Nov 15, 2013 | 27.60 | 30.15 | 27.60 | 29.70 | 0 | +1.95(+7.03%) |
Nov 14, 2013 | 28.05 | 28.95 | 26.40 | 27.75 | 0 | -0.60(-2.12%) |
Nov 12, 2013 | 29.40 | 30.04 | 28.05 | 28.35 | 0 | +1.80(+6.78%) |
Nov 11, 2013 | 28.50 | 29.70 | 26.55 | 26.55 | 4,969 | -1.50(-5.35%) |
Nov 08, 2013 | 27.45 | 30.90 | 27.45 | 28.05 | 0 | +1.05(+3.89%) |
Nov 07, 2013 | 28.50 | 28.50 | 26.71 | 27.00 | 7,552 | -1.05(-3.74%) |
Nov 06, 2013 | 29.85 | 29.85 | 27.90 | 28.05 | 6,582 | -1.20(-4.10%) |
Nov 05, 2013 | 29.55 | 29.70 | 29.10 | 29.25 | 0 | -0.30(-1.02%) |
Nov 04, 2013 | 30.75 | 31.50 | 29.25 | 29.55 | 9,027 | -1.20(-3.90%) |
Nov 01, 2013 | 31.95 | 33.71 | 30.60 | 30.75 | 0 | -1.35(-4.21%) |
Oct 31, 2013 | 32.10 | 33.00 | 31.95 | 32.10 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 33.15 | 34.05 | 30.90 | 32.10 | 5,658 | -0.60(-1.83%) |
Oct 29, 2013 | 31.80 | 34.95 | 31.80 | 32.70 | 0 | +1.50(+4.81%) |
Oct 28, 2013 | 30.60 | 37.20 | 30.00 | 31.20 | 0 | +0.90(+2.97%) |
Oct 25, 2013 | 31.50 | 31.50 | 30.00 | 30.30 | 0 | -1.05(-3.35%) |
Oct 24, 2013 | 32.55 | 32.59 | 31.05 | 31.35 | 5,891 | -1.35(-4.13%) |
Oct 23, 2013 | 33.15 | 33.75 | 31.05 | 32.70 | 0 | -0.45(-1.36%) |
Oct 22, 2013 | 32.40 | 33.60 | 30.60 | 33.15 | 8,158 | +0.45(+1.38%) |
Oct 21, 2013 | 36.45 | 37.20 | 30.98 | 32.70 | 16,633 | -4.50(-12.10%) |
Oct 18, 2013 | 26.25 | 38.55 | 24.75 | 37.20 | 72,832 | -3.45(-8.49%) |
Oct 17, 2013 | 50.40 | 52.05 | 36.15 | 40.65 | 33,666 | -9.45(-18.86%) |
Oct 16, 2013 | 50.10 | 51.00 | 48.30 | 50.10 | 11,307 | +0.30(+0.60%) |
Oct 15, 2013 | 49.95 | 52.20 | 49.50 | 49.80 | 5,761 | +0.00(+0.00%) |
Oct 14, 2013 | 50.85 | 51.75 | 48.15 | 49.80 | 7,255 | -0.75(-1.48%) |
Oct 11, 2013 | 49.20 | 51.90 | 47.70 | 50.55 | 0 | +1.05(+2.12%) |
Oct 10, 2013 | 50.40 | 50.40 | 48.60 | 49.50 | 6,152 | +0.45(+0.92%) |
Oct 09, 2013 | 49.50 | 50.85 | 43.35 | 49.05 | 0 | -2.55(-4.94%) |
Oct 08, 2013 | 57.90 | 58.62 | 51.00 | 51.60 | 16,705 | -4.05(-7.28%) |
Oct 07, 2013 | 57.00 | 57.90 | 55.50 | 55.65 | 0 | -1.20(-2.11%) |
Oct 04, 2013 | 57.15 | 60.00 | 56.25 | 56.85 | 0 | -0.45(-0.79%) |
Oct 03, 2013 | 60.60 | 60.60 | 55.65 | 57.30 | 0 | -3.00(-4.98%) |
Oct 02, 2013 | 63.60 | 64.35 | 59.25 | 60.30 | 12,372 | -2.25(-3.60%) |