Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.68 | 52.34 | 50.10 | 52.18 | 0 | +0.10(+0.20%) |
Oct 30, 2013 | 52.46 | 55.84 | 51.50 | 52.07 | 718,331 | -2.99(-5.43%) |
Oct 29, 2013 | 55.60 | 56.02 | 54.53 | 55.07 | 0 | -0.48(-0.86%) |
Oct 28, 2013 | 56.65 | 57.10 | 54.47 | 55.55 | 0 | -1.41(-2.47%) |
Oct 25, 2013 | 56.50 | 57.16 | 56.02 | 56.95 | 0 | +0.18(+0.32%) |
Oct 24, 2013 | 53.18 | 57.13 | 52.52 | 56.77 | 697,699 | +2.99(+5.56%) |
Oct 23, 2013 | 52.28 | 54.14 | 52.03 | 53.78 | 0 | +1.08(+2.04%) |
Oct 22, 2013 | 52.88 | 53.87 | 50.10 | 52.70 | 793,090 | -0.60(-1.12%) |
Oct 21, 2013 | 55.19 | 55.58 | 50.88 | 53.30 | 0 | -2.66(-4.76%) |
Oct 18, 2013 | 60.60 | 61.35 | 55.93 | 55.96 | 803,656 | -4.16(-6.92%) |
Oct 17, 2013 | 60.66 | 62.49 | 59.88 | 60.12 | 1,145,911 | -0.93(-1.52%) |
Oct 16, 2013 | 60.03 | 62.49 | 58.78 | 61.05 | 1,083,821 | +1.47(+2.46%) |
Oct 15, 2013 | 60.15 | 60.39 | 54.74 | 59.59 | 1,403,659 | -7.42(-11.08%) |
Oct 14, 2013 | 65.03 | 67.34 | 64.61 | 67.01 | 1,001,731 | +1.29(+1.96%) |
Oct 11, 2013 | 63.95 | 65.78 | 63.95 | 65.72 | 0 | +1.86(+2.91%) |
Oct 10, 2013 | 64.16 | 65.23 | 62.88 | 63.86 | 423,246 | +0.75(+1.19%) |
Oct 09, 2013 | 63.45 | 63.95 | 61.29 | 63.12 | 625,199 | -0.33(-0.52%) |
Oct 08, 2013 | 63.75 | 65.15 | 61.86 | 63.45 | 697,673 | -0.18(-0.28%) |
Oct 07, 2013 | 64.64 | 65.81 | 63.33 | 63.63 | 0 | -0.87(-1.35%) |
Oct 04, 2013 | 62.19 | 65.57 | 58.48 | 64.49 | 0 | +2.63(+4.26%) |
Oct 03, 2013 | 61.20 | 62.40 | 60.15 | 61.86 | 0 | +0.03(+0.05%) |
Oct 02, 2013 | 58.69 | 63.27 | 58.67 | 61.83 | 511,318 | +1.71(+2.84%) |
Oct 01, 2013 | 59.53 | 60.84 | 59.14 | 60.12 | 414,550 | +1.14(+1.93%) |
Sep 27, 2013 | 59.11 | 62.10 | 57.97 | 58.99 | 0 | -0.39(-0.66%) |
Sep 26, 2013 | 58.72 | 59.85 | 56.71 | 59.38 | 2,131,193 | -3.23(-5.16%) |
Sep 25, 2013 | 67.64 | 68.83 | 62.07 | 62.61 | 567,834 | -5.12(-7.56%) |
Sep 24, 2013 | 70.03 | 70.93 | 67.58 | 67.73 | 702,064 | +0.30(+0.44%) |
Sep 23, 2013 | 67.64 | 68.68 | 65.15 | 67.43 | 277,008 | -0.42(-0.62%) |
Sep 20, 2013 | 70.57 | 70.60 | 67.37 | 67.85 | 0 | -2.69(-3.82%) |
Sep 19, 2013 | 70.39 | 72.51 | 69.61 | 70.54 | 276,120 | +0.54(+0.77%) |
Sep 18, 2013 | 76.28 | 76.28 | 66.17 | 70.00 | 0 | -7.60(-9.80%) |
Sep 17, 2013 | 74.79 | 79.07 | 73.92 | 77.60 | 671,078 | +2.84(+3.80%) |
Sep 16, 2013 | 75.48 | 76.61 | 73.74 | 74.76 | 0 | +1.26(+1.71%) |
Sep 13, 2013 | 74.94 | 77.05 | 73.29 | 73.50 | 0 | -0.96(-1.29%) |
Sep 12, 2013 | 75.99 | 78.50 | 72.96 | 74.46 | 0 | -1.86(-2.43%) |
Sep 11, 2013 | 76.22 | 79.52 | 75.93 | 76.31 | 835,378 | +0.09(+0.12%) |
Sep 10, 2013 | 73.17 | 77.63 | 73.13 | 76.22 | 740,936 | +3.66(+5.04%) |
Sep 09, 2013 | 67.96 | 72.78 | 67.96 | 72.57 | 0 | +4.60(+6.77%) |
Sep 06, 2013 | 67.46 | 68.80 | 65.96 | 67.96 | 0 | +1.17(+1.75%) |
Sep 05, 2013 | 65.27 | 67.37 | 64.82 | 66.80 | 155,737 | +1.44(+2.20%) |
Sep 04, 2013 | 62.82 | 66.05 | 62.52 | 65.36 | 0 | +2.36(+3.75%) |
Sep 03, 2013 | 63.54 | 65.98 | 59.56 | 63.00 | 0 | -1.26(-1.96%) |
Aug 30, 2013 | 65.12 | 68.59 | 64.19 | 64.25 | 0 | -1.11(-1.69%) |
Aug 29, 2013 | 61.65 | 65.81 | 61.08 | 65.36 | 295,759 | +3.62(+5.87%) |
Aug 28, 2013 | 58.75 | 62.16 | 58.39 | 61.74 | 0 | +2.84(+4.83%) |
Aug 27, 2013 | 60.72 | 60.72 | 58.90 | 58.90 | 203,680 | -2.78(-4.51%) |
Aug 26, 2013 | 58.69 | 63.31 | 58.69 | 61.68 | 0 | +3.32(+5.69%) |
Aug 23, 2013 | 58.30 | 58.36 | 56.92 | 58.36 | 0 | +0.24(+0.41%) |
Aug 22, 2013 | 55.63 | 58.27 | 55.23 | 58.12 | 194,440 | +2.78(+5.03%) |
Aug 21, 2013 | 53.30 | 55.72 | 53.30 | 55.34 | 0 | +1.92(+3.59%) |
Aug 20, 2013 | 53.27 | 53.63 | 52.60 | 53.42 | 64,812 | +0.39(+0.73%) |
Aug 19, 2013 | 52.55 | 54.62 | 52.37 | 53.03 | 0 | +0.21(+0.40%) |
Aug 16, 2013 | 53.18 | 53.66 | 52.31 | 52.82 | 0 | -0.72(-1.34%) |
Aug 15, 2013 | 53.93 | 54.95 | 51.95 | 53.54 | 102,941 | -1.08(-1.97%) |
Aug 14, 2013 | 54.95 | 55.37 | 54.38 | 54.62 | 96,630 | -0.51(-0.92%) |
Aug 13, 2013 | 56.29 | 56.71 | 54.77 | 55.13 | 133,647 | -1.14(-2.02%) |
Aug 12, 2013 | 55.96 | 57.19 | 55.43 | 56.26 | 216,303 | +1.32(+2.40%) |
Aug 09, 2013 | 52.67 | 56.05 | 52.04 | 54.95 | 519,260 | +2.24(+4.26%) |
Aug 08, 2013 | 49.23 | 52.79 | 48.57 | 52.70 | 300,244 | +3.86(+7.90%) |
Aug 07, 2013 | 48.72 | 49.44 | 47.88 | 48.84 | 213,194 | +0.00(+0.00%) |
Aug 06, 2013 | 49.53 | 49.53 | 48.27 | 48.84 | 209,072 | -0.42(-0.85%) |
Aug 05, 2013 | 48.93 | 49.35 | 48.63 | 49.26 | 152,883 | +0.36(+0.73%) |
Aug 02, 2013 | 49.11 | 49.68 | 48.63 | 48.90 | 189,482 | -0.39(-0.79%) |