Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.85 | 58.65 | 52.80 | 53.55 | 0 | -3.60(-6.30%) |
Aug 29, 2013 | 57.75 | 58.65 | 56.10 | 57.15 | 2,383 | -0.90(-1.55%) |
Aug 28, 2013 | 60.30 | 66.15 | 57.52 | 58.05 | 0 | -2.40(-3.97%) |
Aug 27, 2013 | 58.05 | 63.75 | 57.00 | 60.45 | 8,569 | +2.10(+3.60%) |
Aug 26, 2013 | 56.55 | 59.70 | 53.40 | 58.35 | 0 | +2.10(+3.73%) |
Aug 23, 2013 | 48.45 | 57.90 | 46.20 | 56.25 | 0 | +7.65(+15.74%) |
Aug 22, 2013 | 50.70 | 50.70 | 46.20 | 48.60 | 2,210 | +0.15(+0.31%) |
Aug 21, 2013 | 50.25 | 51.45 | 48.45 | 48.45 | 0 | -1.50(-3.00%) |
Aug 20, 2013 | 49.35 | 50.10 | 47.70 | 49.95 | 2,318 | +0.75(+1.52%) |
Aug 19, 2013 | 49.05 | 51.60 | 49.05 | 49.20 | 2,279 | +0.45(+0.92%) |
Aug 16, 2013 | 47.55 | 49.50 | 46.50 | 48.75 | 0 | +1.20(+2.52%) |
Aug 15, 2013 | 49.80 | 52.20 | 47.55 | 47.55 | 6,525 | -3.15(-6.21%) |
Aug 14, 2013 | 50.70 | 51.75 | 48.08 | 50.70 | 11,506 | +0.15(+0.30%) |
Aug 13, 2013 | 60.30 | 60.45 | 49.05 | 50.55 | 17,122 | -13.20(-20.71%) |
Aug 12, 2013 | 62.70 | 64.20 | 60.75 | 63.75 | 6,698 | +1.50(+2.41%) |
Aug 09, 2013 | 63.45 | 64.20 | 61.65 | 62.25 | 3,370 | -1.50(-2.35%) |
Aug 08, 2013 | 63.60 | 64.80 | 63.00 | 63.75 | 2,819 | +0.30(+0.47%) |
Aug 07, 2013 | 67.20 | 68.55 | 63.15 | 63.45 | 5,230 | -3.60(-5.37%) |
Aug 06, 2013 | 63.45 | 67.95 | 62.10 | 67.05 | 8,308 | +3.15(+4.93%) |
Aug 05, 2013 | 68.25 | 68.70 | 63.30 | 63.90 | 10,319 | -4.65(-6.78%) |
Aug 02, 2013 | 69.30 | 71.25 | 68.40 | 68.55 | 2,300 | -1.05(-1.51%) |
Aug 01, 2013 | 69.75 | 71.10 | 69.45 | 69.60 | 1,199 | +0.30(+0.43%) |
Jul 31, 2013 | 71.85 | 71.85 | 68.10 | 69.30 | 0 | -2.10(-2.94%) |
Jul 30, 2013 | 71.10 | 72.75 | 70.65 | 71.40 | 0 | +1.05(+1.49%) |
Jul 29, 2013 | 72.30 | 73.20 | 70.20 | 70.35 | 0 | -1.95(-2.70%) |
Jul 26, 2013 | 72.75 | 73.39 | 71.70 | 72.30 | 0 | -0.75(-1.03%) |
Jul 25, 2013 | 71.85 | 73.50 | 70.95 | 73.05 | 0 | +1.20(+1.67%) |
Jul 24, 2013 | 76.50 | 76.50 | 71.55 | 71.85 | 0 | -1.65(-2.24%) |
Jul 23, 2013 | 74.25 | 75.30 | 72.60 | 73.50 | 0 | -0.45(-0.61%) |
Jul 22, 2013 | 74.76 | 75.60 | 71.40 | 73.95 | 0 | -1.65(-2.18%) |
Jul 19, 2013 | 74.85 | 76.20 | 73.65 | 75.60 | 0 | +0.60(+0.80%) |
Jul 18, 2013 | 74.25 | 76.05 | 67.50 | 75.00 | 0 | -0.60(-0.79%) |
Jul 17, 2013 | 77.10 | 77.10 | 71.70 | 75.60 | 30,065 | -1.35(-1.75%) |
Jul 16, 2013 | 76.65 | 77.55 | 75.60 | 76.95 | 0 | +0.90(+1.18%) |
Jul 15, 2013 | 76.80 | 77.25 | 75.30 | 76.05 | 0 | -0.75(-0.98%) |
Jul 12, 2013 | 75.15 | 77.25 | 74.11 | 76.80 | 0 | +1.65(+2.20%) |
Jul 11, 2013 | 74.70 | 75.15 | 72.60 | 75.15 | 0 | +0.90(+1.21%) |
Jul 10, 2013 | 74.10 | 75.15 | 73.80 | 74.25 | 0 | -0.15(-0.20%) |
Jul 09, 2013 | 75.15 | 75.15 | 73.80 | 74.40 | 0 | -0.30(-0.40%) |
Jul 08, 2013 | 73.95 | 74.70 | 72.90 | 74.70 | 0 | +0.75(+1.01%) |
Jul 05, 2013 | 74.25 | 75.00 | 72.42 | 73.95 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 72.45 | 74.25 | 72.45 | 73.95 | 0 | +1.95(+2.71%) |
Jul 02, 2013 | 72.00 | 74.55 | 71.70 | 72.00 | 0 | +0.15(+0.21%) |
Jul 01, 2013 | 77.40 | 77.40 | 69.15 | 71.85 | 0 | -1.35(-1.84%) |
Jun 28, 2013 | 72.45 | 75.15 | 70.65 | 73.20 | 137,092 | +1.35(+1.88%) |
Jun 26, 2013 | 75.00 | 75.00 | 69.30 | 71.85 | 0 | -2.25(-3.04%) |
Jun 25, 2013 | 73.50 | 75.00 | 72.90 | 74.10 | 0 | +0.60(+0.82%) |
Jun 24, 2013 | 72.15 | 74.25 | 70.20 | 73.50 | 0 | -0.60(-0.81%) |
Jun 21, 2013 | 73.80 | 75.60 | 72.75 | 74.10 | 8,179 | -1.20(-1.59%) |
Jun 20, 2013 | 79.50 | 79.50 | 72.75 | 75.30 | 0 | -5.70(-7.04%) |
Jun 19, 2013 | 81.45 | 82.20 | 78.90 | 81.00 | 0 | +0.15(+0.19%) |
Jun 18, 2013 | 82.20 | 83.25 | 79.35 | 80.85 | 0 | -0.15(-0.19%) |
Jun 17, 2013 | 76.95 | 85.35 | 75.00 | 81.00 | 0 | +5.25(+6.93%) |
Jun 14, 2013 | 72.15 | 76.95 | 72.15 | 75.75 | 0 | +2.55(+3.48%) |
Jun 13, 2013 | 71.40 | 73.50 | 71.40 | 73.20 | 3,291 | +1.20(+1.67%) |
Jun 12, 2013 | 74.25 | 74.25 | 71.10 | 72.00 | 5,673 | -1.20(-1.64%) |
Jun 11, 2013 | 71.85 | 75.45 | 69.75 | 73.20 | 8,832 | +1.20(+1.67%) |
Jun 10, 2013 | 68.70 | 73.80 | 67.50 | 72.00 | 0 | +4.65(+6.90%) |
Jun 07, 2013 | 66.00 | 67.50 | 64.47 | 67.35 | 0 | +2.40(+3.70%) |
Jun 06, 2013 | 64.35 | 65.25 | 63.88 | 64.95 | 0 | +0.45(+0.70%) |
Jun 05, 2013 | 66.00 | 67.65 | 63.75 | 64.50 | 0 | -2.25(-3.37%) |
Jun 04, 2013 | 65.10 | 69.90 | 65.10 | 66.75 | 0 | +1.35(+2.06%) |