Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.46 | 59.18 | 55.83 | 57.61 | 836,681 | -0.96(-1.64%) |
Oct 30, 2013 | 61.69 | 62.15 | 57.86 | 58.57 | 634,654 | -2.92(-4.75%) |
Oct 29, 2013 | 59.81 | 61.53 | 59.15 | 61.49 | 0 | +1.79(+3.00%) |
Oct 28, 2013 | 60.97 | 61.23 | 58.56 | 59.70 | 0 | -1.04(-1.71%) |
Oct 25, 2013 | 61.02 | 61.50 | 60.06 | 60.74 | 0 | +0.01(+0.02%) |
Oct 24, 2013 | 60.07 | 61.68 | 59.70 | 60.73 | 594,318 | +0.96(+1.61%) |
Oct 23, 2013 | 58.96 | 59.93 | 58.58 | 59.77 | 864,503 | +0.29(+0.49%) |
Oct 22, 2013 | 59.70 | 61.09 | 57.73 | 59.48 | 958,691 | +0.17(+0.29%) |
Oct 21, 2013 | 58.00 | 59.77 | 58.00 | 59.31 | 812,358 | -0.44(-0.74%) |
Oct 18, 2013 | 61.01 | 61.30 | 58.31 | 59.75 | 1,020,907 | -0.49(-0.81%) |
Oct 17, 2013 | 61.81 | 62.10 | 59.70 | 60.24 | 1,372,700 | -1.83(-2.95%) |
Oct 16, 2013 | 59.90 | 62.25 | 59.30 | 62.07 | 1,017,771 | +2.81(+4.74%) |
Oct 15, 2013 | 59.14 | 59.94 | 58.69 | 59.26 | 680,099 | -0.17(-0.29%) |
Oct 14, 2013 | 58.10 | 59.71 | 57.51 | 59.43 | 843,968 | +0.23(+0.39%) |
Oct 11, 2013 | 59.02 | 59.83 | 56.41 | 59.20 | 0 | +0.20(+0.34%) |
Oct 10, 2013 | 54.56 | 59.48 | 54.14 | 59.00 | 1,037,983 | +5.65(+10.59%) |
Oct 09, 2013 | 57.09 | 57.15 | 52.57 | 53.35 | 2,049,570 | -3.65(-6.40%) |
Oct 08, 2013 | 60.91 | 61.38 | 56.72 | 57.00 | 1,329,728 | -4.03(-6.60%) |
Oct 07, 2013 | 63.97 | 64.33 | 60.86 | 61.03 | 0 | -3.60(-5.57%) |
Oct 04, 2013 | 64.29 | 65.40 | 64.10 | 64.63 | 0 | +0.18(+0.28%) |
Oct 03, 2013 | 66.15 | 66.15 | 63.66 | 64.45 | 0 | -1.69(-2.56%) |
Oct 02, 2013 | 64.88 | 66.17 | 64.55 | 66.14 | 1,238,678 | +0.34(+0.52%) |
Oct 01, 2013 | 64.03 | 65.85 | 64.01 | 65.80 | 556,703 | +1.73(+2.70%) |
Sep 27, 2013 | 63.08 | 65.83 | 62.35 | 64.07 | 0 | +0.29(+0.45%) |
Sep 26, 2013 | 62.68 | 64.05 | 62.66 | 63.78 | 475,962 | +0.87(+1.38%) |
Sep 25, 2013 | 63.83 | 63.94 | 62.83 | 62.91 | 594,643 | -0.69(-1.08%) |
Sep 24, 2013 | 64.01 | 64.90 | 62.05 | 63.60 | 882,570 | +0.55(+0.87%) |
Sep 23, 2013 | 57.28 | 63.84 | 56.72 | 63.05 | 1,493,083 | +5.82(+10.18%) |
Sep 20, 2013 | 57.74 | 58.55 | 56.63 | 57.23 | 0 | -0.38(-0.67%) |
Sep 19, 2013 | 55.94 | 57.98 | 55.87 | 57.61 | 492,786 | +1.91(+3.43%) |
Sep 18, 2013 | 54.35 | 56.17 | 54.17 | 55.70 | 0 | +1.20(+2.20%) |
Sep 17, 2013 | 54.35 | 55.24 | 53.73 | 54.50 | 0 | -0.01(-0.02%) |
Sep 16, 2013 | 56.00 | 56.10 | 54.04 | 54.51 | 0 | -0.62(-1.12%) |
Sep 13, 2013 | 55.82 | 56.07 | 54.39 | 55.13 | 0 | -0.39(-0.70%) |
Sep 12, 2013 | 56.16 | 57.88 | 55.24 | 55.52 | 0 | -0.44(-0.79%) |
Sep 11, 2013 | 56.91 | 57.33 | 54.86 | 55.96 | 0 | -1.24(-2.17%) |
Sep 10, 2013 | 58.00 | 58.34 | 56.90 | 57.20 | 475,562 | -0.30(-0.52%) |
Sep 09, 2013 | 56.00 | 57.55 | 55.01 | 57.50 | 0 | +1.60(+2.86%) |
Sep 06, 2013 | 55.53 | 56.30 | 53.27 | 55.90 | 0 | +0.85(+1.54%) |
Sep 05, 2013 | 54.53 | 56.44 | 54.15 | 55.05 | 0 | +0.44(+0.81%) |
Sep 04, 2013 | 52.31 | 54.92 | 52.31 | 54.61 | 615,757 | +2.19(+4.18%) |
Sep 03, 2013 | 52.74 | 52.83 | 51.70 | 52.42 | 0 | +0.62(+1.20%) |
Aug 30, 2013 | 52.25 | 52.82 | 51.25 | 51.80 | 0 | -0.51(-0.97%) |
Aug 29, 2013 | 51.00 | 53.64 | 50.80 | 52.31 | 327,158 | +1.31(+2.57%) |
Aug 28, 2013 | 51.07 | 51.50 | 49.42 | 51.00 | 699,516 | -0.24(-0.47%) |
Aug 27, 2013 | 54.08 | 54.97 | 50.92 | 51.24 | 758,776 | -3.38(-6.19%) |
Aug 26, 2013 | 52.00 | 55.32 | 51.71 | 54.62 | 0 | +2.69(+5.18%) |
Aug 23, 2013 | 51.72 | 51.98 | 51.02 | 51.93 | 0 | +0.33(+0.64%) |
Aug 22, 2013 | 50.09 | 51.84 | 49.75 | 51.60 | 297,036 | +1.53(+3.06%) |
Aug 21, 2013 | 49.22 | 50.77 | 48.55 | 50.07 | 410,659 | +0.81(+1.64%) |
Aug 20, 2013 | 48.27 | 49.56 | 47.57 | 49.26 | 285,728 | +1.23(+2.56%) |
Aug 19, 2013 | 48.16 | 48.28 | 46.72 | 48.03 | 546,924 | -0.23(-0.48%) |
Aug 16, 2013 | 48.16 | 49.15 | 47.59 | 48.26 | 0 | -0.17(-0.35%) |
Aug 15, 2013 | 47.96 | 48.72 | 47.96 | 48.43 | 524,589 | -0.33(-0.68%) |
Aug 14, 2013 | 47.95 | 49.89 | 47.95 | 48.76 | 524,212 | +0.20(+0.41%) |
Aug 13, 2013 | 48.71 | 49.12 | 47.99 | 48.56 | 457,640 | -0.05(-0.10%) |
Aug 12, 2013 | 47.96 | 48.86 | 47.03 | 48.61 | 510,317 | +0.39(+0.81%) |
Aug 09, 2013 | 48.26 | 50.00 | 47.50 | 48.22 | 634,899 | +0.86(+1.82%) |
Aug 08, 2013 | 47.68 | 48.21 | 47.02 | 47.36 | 822,258 | +0.84(+1.81%) |
Aug 07, 2013 | 46.80 | 47.46 | 45.80 | 46.52 | 617,971 | -0.32(-0.68%) |
Aug 06, 2013 | 48.50 | 48.66 | 46.50 | 46.84 | 636,137 | -1.83(-3.76%) |
Aug 05, 2013 | 48.93 | 49.05 | 48.03 | 48.67 | 617,355 | -0.16(-0.33%) |
Aug 02, 2013 | 47.77 | 49.73 | 47.60 | 48.83 | 888,219 | +1.31(+2.76%) |