Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.00 | 46.80 | 44.50 | 45.00 | 78,350 | -1.50(-3.23%) |
Sep 27, 2013 | 46.80 | 47.20 | 46.50 | 46.50 | 0 | -0.30(-0.64%) |
Sep 26, 2013 | 47.50 | 47.50 | 46.40 | 46.80 | 37,761 | -0.40(-0.85%) |
Sep 25, 2013 | 49.20 | 49.90 | 47.10 | 47.20 | 66,317 | -0.30(-0.63%) |
Sep 24, 2013 | 48.20 | 48.20 | 46.30 | 47.50 | 59,464 | -0.70(-1.45%) |
Sep 23, 2013 | 48.80 | 49.20 | 47.60 | 48.20 | 50,465 | -0.90(-1.83%) |
Sep 20, 2013 | 50.70 | 51.10 | 49.00 | 49.10 | 0 | -1.60(-3.16%) |
Sep 19, 2013 | 49.40 | 51.05 | 48.90 | 50.70 | 77,284 | +1.39(+2.82%) |
Sep 18, 2013 | 49.10 | 50.80 | 48.65 | 49.31 | 0 | +0.41(+0.84%) |
Sep 17, 2013 | 49.10 | 49.60 | 48.20 | 48.90 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 49.90 | 50.00 | 48.20 | 48.90 | 0 | -0.50(-1.01%) |
Sep 13, 2013 | 50.30 | 50.30 | 49.10 | 49.40 | 0 | -0.60(-1.20%) |
Sep 12, 2013 | 50.50 | 50.80 | 49.10 | 50.00 | 0 | -0.10(-0.20%) |
Sep 11, 2013 | 50.90 | 50.90 | 49.70 | 50.10 | 0 | -0.70(-1.38%) |
Sep 10, 2013 | 50.70 | 51.30 | 50.10 | 50.80 | 24,662 | +0.10(+0.20%) |
Sep 09, 2013 | 50.60 | 51.21 | 48.70 | 50.70 | 0 | +0.40(+0.80%) |
Sep 06, 2013 | 51.00 | 51.40 | 50.10 | 50.30 | 0 | -0.50(-0.98%) |
Sep 05, 2013 | 51.20 | 51.70 | 50.60 | 50.80 | 20,881 | -0.40(-0.78%) |
Sep 04, 2013 | 51.10 | 51.50 | 50.60 | 51.20 | 0 | -0.20(-0.39%) |
Sep 03, 2013 | 52.50 | 52.70 | 50.60 | 51.40 | 0 | -0.50(-0.96%) |
Aug 30, 2013 | 52.40 | 52.65 | 51.40 | 51.90 | 0 | +0.20(+0.39%) |
Aug 29, 2013 | 51.70 | 52.50 | 51.00 | 51.70 | 27,339 | +0.20(+0.39%) |
Aug 28, 2013 | 50.90 | 52.10 | 50.50 | 51.50 | 0 | +0.90(+1.78%) |
Aug 27, 2013 | 51.70 | 52.10 | 50.60 | 50.60 | 32,448 | -1.40(-2.69%) |
Aug 26, 2013 | 50.60 | 52.50 | 50.60 | 52.00 | 0 | +1.40(+2.77%) |
Aug 23, 2013 | 51.50 | 51.80 | 50.10 | 50.60 | 0 | -0.90(-1.75%) |
Aug 22, 2013 | 51.00 | 52.00 | 50.50 | 51.50 | 18,110 | +0.60(+1.18%) |
Aug 21, 2013 | 51.80 | 51.90 | 50.00 | 50.90 | 0 | -1.10(-2.12%) |
Aug 20, 2013 | 50.20 | 52.50 | 50.00 | 52.00 | 24,549 | +1.70(+3.38%) |
Aug 19, 2013 | 52.80 | 54.20 | 50.00 | 50.30 | 52,185 | -2.20(-4.19%) |
Aug 16, 2013 | 53.50 | 54.70 | 52.10 | 52.50 | 0 | -1.20(-2.23%) |
Aug 15, 2013 | 53.80 | 54.10 | 53.10 | 53.70 | 31,271 | -0.60(-1.10%) |
Aug 14, 2013 | 55.70 | 55.70 | 53.30 | 54.30 | 83,246 | +0.40(+0.74%) |
Aug 13, 2013 | 54.80 | 55.20 | 53.50 | 53.90 | 78,034 | -0.70(-1.28%) |
Aug 12, 2013 | 56.80 | 56.80 | 54.30 | 54.60 | 56,826 | -2.70(-4.71%) |
Aug 09, 2013 | 53.20 | 57.70 | 51.60 | 57.30 | 223,211 | +3.90(+7.30%) |
Aug 08, 2013 | 56.10 | 56.70 | 53.00 | 53.40 | 73,496 | -2.60(-4.64%) |
Aug 07, 2013 | 58.80 | 58.90 | 56.00 | 56.00 | 105,050 | -2.90(-4.92%) |
Aug 06, 2013 | 58.90 | 59.80 | 57.90 | 58.90 | 35,565 | -0.10(-0.17%) |
Aug 05, 2013 | 59.10 | 60.30 | 58.90 | 59.00 | 44,330 | -0.50(-0.84%) |
Aug 02, 2013 | 59.30 | 59.90 | 58.80 | 59.50 | 36,401 | +0.00(+0.00%) |
Aug 01, 2013 | 60.50 | 60.70 | 59.50 | 59.50 | 111,457 | -0.60(-1.00%) |
Jul 31, 2013 | 59.00 | 60.20 | 58.30 | 60.10 | 47,712 | +1.30(+2.21%) |
Jul 30, 2013 | 60.30 | 60.40 | 57.85 | 58.80 | 0 | -1.20(-2.00%) |
Jul 29, 2013 | 61.00 | 61.40 | 59.80 | 60.00 | 72,307 | -1.10(-1.80%) |
Jul 26, 2013 | 60.90 | 62.60 | 60.60 | 61.10 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 61.50 | 62.40 | 60.60 | 61.10 | 0 | -0.30(-0.49%) |
Jul 24, 2013 | 63.60 | 64.50 | 61.30 | 61.40 | 0 | -2.10(-3.31%) |
Jul 23, 2013 | 64.70 | 66.59 | 63.20 | 63.50 | 290,998 | +0.30(+0.47%) |
Jul 22, 2013 | 67.00 | 67.55 | 62.60 | 63.20 | 0 | -3.50(-5.25%) |
Jul 19, 2013 | 69.10 | 69.10 | 64.90 | 66.70 | 446,345 | -3.25(-4.65%) |
Jul 18, 2013 | 88.00 | 89.00 | 69.00 | 69.95 | 901,021 | -44.85(-39.07%) |
Jul 17, 2013 | 114.30 | 117.50 | 113.40 | 114.80 | 29,460 | +0.10(+0.09%) |
Jul 16, 2013 | 115.90 | 115.90 | 113.95 | 114.70 | 0 | -1.40(-1.21%) |
Jul 15, 2013 | 113.40 | 116.20 | 113.40 | 116.10 | 0 | +2.40(+2.11%) |
Jul 12, 2013 | 113.30 | 114.20 | 113.20 | 113.70 | 0 | -0.10(-0.09%) |
Jul 11, 2013 | 113.30 | 113.80 | 112.50 | 113.80 | 0 | +0.60(+0.53%) |
Jul 10, 2013 | 112.50 | 113.90 | 112.00 | 113.20 | 0 | +0.30(+0.27%) |
Jul 09, 2013 | 112.90 | 113.80 | 112.45 | 112.90 | 0 | +0.40(+0.36%) |
Jul 08, 2013 | 112.90 | 114.60 | 112.00 | 112.50 | 13,723 | -0.40(-0.35%) |
Jul 05, 2013 | 114.30 | 114.90 | 111.40 | 112.90 | 0 | +0.30(+0.27%) |
Jul 03, 2013 | 109.80 | 113.10 | 109.80 | 112.60 | 0 | +2.50(+2.27%) |
Jul 02, 2013 | 110.30 | 112.10 | 109.40 | 110.10 | 0 | -0.30(-0.27%) |