Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.35 | 61.64 | 59.83 | 60.29 | 0 | -0.63(-1.04%) |
Nov 27, 2013 | 62.30 | 63.99 | 59.50 | 60.92 | 0 | -1.11(-1.79%) |
Nov 26, 2013 | 57.62 | 62.24 | 57.38 | 62.03 | 324,409 | +4.59(+7.99%) |
Nov 25, 2013 | 58.80 | 59.22 | 57.12 | 57.44 | 256,853 | -0.98(-1.68%) |
Nov 22, 2013 | 57.03 | 60.39 | 57.03 | 58.42 | 0 | +1.39(+2.44%) |
Nov 21, 2013 | 56.25 | 58.47 | 55.31 | 57.03 | 820,122 | +2.47(+4.53%) |
Nov 20, 2013 | 45.19 | 54.97 | 43.86 | 54.56 | 0 | +7.80(+16.68%) |
Nov 19, 2013 | 48.24 | 48.99 | 46.57 | 46.76 | 214,746 | -1.58(-3.27%) |
Nov 18, 2013 | 51.15 | 51.73 | 47.60 | 48.34 | 0 | -2.93(-5.71%) |
Nov 15, 2013 | 52.76 | 52.76 | 51.13 | 51.27 | 0 | -1.67(-3.15%) |
Nov 14, 2013 | 52.78 | 53.02 | 51.74 | 52.94 | 0 | +1.78(+3.48%) |
Nov 12, 2013 | 51.81 | 52.16 | 50.30 | 51.16 | 0 | -0.97(-1.86%) |
Nov 11, 2013 | 52.58 | 52.86 | 51.46 | 52.13 | 0 | -0.72(-1.36%) |
Nov 08, 2013 | 49.98 | 53.35 | 49.98 | 52.85 | 0 | +2.85(+5.70%) |
Nov 07, 2013 | 50.96 | 51.10 | 49.59 | 50.00 | 346,124 | -0.70(-1.38%) |
Nov 06, 2013 | 51.36 | 51.71 | 50.11 | 50.70 | 384,496 | -0.30(-0.59%) |
Nov 05, 2013 | 50.77 | 51.51 | 50.26 | 51.00 | 0 | -0.07(-0.14%) |
Nov 04, 2013 | 51.16 | 51.63 | 50.09 | 51.07 | 137,234 | +0.08(+0.16%) |
Nov 01, 2013 | 51.38 | 52.00 | 49.89 | 50.99 | 0 | -0.12(-0.23%) |
Oct 31, 2013 | 52.97 | 52.97 | 50.19 | 51.11 | 0 | -1.66(-3.15%) |
Oct 30, 2013 | 55.99 | 58.04 | 51.42 | 52.77 | 825,571 | -3.10(-5.55%) |
Oct 29, 2013 | 55.16 | 56.55 | 54.01 | 55.87 | 0 | +1.01(+1.84%) |
Oct 28, 2013 | 63.63 | 64.00 | 54.20 | 54.86 | 1,398,530 | -2.07(-3.64%) |
Oct 25, 2013 | 54.79 | 59.45 | 53.76 | 56.93 | 0 | +2.30(+4.21%) |
Oct 24, 2013 | 53.66 | 54.92 | 52.92 | 54.63 | 493,068 | +1.12(+2.09%) |
Oct 23, 2013 | 51.05 | 53.65 | 50.61 | 53.51 | 0 | +2.10(+4.08%) |
Oct 22, 2013 | 51.74 | 52.89 | 49.24 | 51.41 | 193,145 | +0.11(+0.21%) |
Oct 21, 2013 | 50.41 | 52.16 | 49.06 | 51.30 | 335,619 | +0.72(+1.42%) |
Oct 18, 2013 | 52.07 | 54.00 | 50.37 | 50.58 | 291,131 | -2.21(-4.19%) |
Oct 17, 2013 | 48.95 | 53.39 | 48.25 | 52.79 | 401,429 | +3.81(+7.78%) |
Oct 16, 2013 | 48.86 | 49.37 | 48.51 | 48.98 | 392,278 | +0.57(+1.18%) |
Oct 15, 2013 | 49.34 | 50.31 | 48.30 | 48.41 | 192,531 | -1.17(-2.36%) |
Oct 14, 2013 | 49.89 | 50.25 | 49.18 | 49.58 | 237,183 | -0.64(-1.27%) |
Oct 11, 2013 | 52.20 | 52.76 | 48.10 | 50.22 | 0 | -2.37(-4.51%) |
Oct 10, 2013 | 50.27 | 53.20 | 49.74 | 52.59 | 265,582 | +3.13(+6.33%) |
Oct 09, 2013 | 54.68 | 54.80 | 48.77 | 49.46 | 0 | -5.02(-9.21%) |
Oct 08, 2013 | 56.03 | 56.50 | 53.47 | 54.48 | 515,704 | -1.37(-2.45%) |
Oct 07, 2013 | 56.31 | 57.01 | 55.81 | 55.85 | 0 | -1.14(-2.00%) |
Oct 04, 2013 | 57.82 | 58.25 | 55.64 | 56.99 | 0 | -0.51(-0.89%) |
Oct 03, 2013 | 59.97 | 59.99 | 57.40 | 57.50 | 0 | -2.79(-4.63%) |
Oct 02, 2013 | 60.70 | 61.93 | 59.66 | 60.29 | 329,386 | -1.75(-2.82%) |
Oct 01, 2013 | 60.30 | 62.18 | 60.26 | 62.04 | 378,274 | +1.45(+2.39%) |
Sep 27, 2013 | 60.00 | 64.41 | 58.74 | 60.59 | 0 | -0.92(-1.50%) |
Sep 26, 2013 | 65.06 | 65.52 | 60.26 | 61.51 | 516,518 | -3.48(-5.35%) |
Sep 25, 2013 | 64.10 | 65.75 | 61.78 | 64.99 | 1,174,411 | -8.53(-11.60%) |
Sep 24, 2013 | 72.74 | 73.73 | 71.86 | 73.52 | 428,674 | +0.58(+0.80%) |
Sep 23, 2013 | 74.82 | 74.82 | 71.82 | 72.94 | 228,443 | -1.62(-2.17%) |
Sep 20, 2013 | 78.17 | 78.72 | 73.83 | 74.56 | 0 | -0.67(-0.89%) |
Sep 19, 2013 | 74.20 | 75.57 | 74.08 | 75.23 | 228,385 | +0.81(+1.09%) |
Sep 18, 2013 | 72.49 | 75.00 | 71.57 | 74.42 | 0 | +1.98(+2.73%) |
Sep 17, 2013 | 67.50 | 81.94 | 67.15 | 72.44 | 0 | +4.95(+7.33%) |
Sep 16, 2013 | 67.49 | 68.25 | 65.83 | 67.49 | 0 | +0.64(+0.96%) |
Sep 13, 2013 | 67.15 | 67.88 | 66.12 | 66.85 | 0 | -0.22(-0.33%) |
Sep 12, 2013 | 66.94 | 68.10 | 66.25 | 67.07 | 0 | +0.36(+0.54%) |
Sep 11, 2013 | 64.46 | 66.88 | 63.58 | 66.71 | 0 | +2.37(+3.68%) |
Sep 10, 2013 | 59.85 | 64.79 | 59.46 | 64.34 | 708,625 | +4.61(+7.72%) |
Sep 09, 2013 | 60.59 | 60.70 | 58.91 | 59.73 | 0 | -0.53(-0.88%) |
Sep 06, 2013 | 63.71 | 63.75 | 59.03 | 60.26 | 0 | -3.68(-5.76%) |
Sep 05, 2013 | 66.60 | 66.84 | 63.38 | 63.94 | 0 | -2.32(-3.50%) |
Sep 04, 2013 | 65.48 | 66.97 | 65.46 | 66.26 | 0 | +0.71(+1.08%) |