Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.00 | 58.38 | 52.92 | 53.90 | 0 | +0.84(+1.58%) |
Oct 30, 2013 | 53.90 | 55.30 | 52.22 | 53.06 | 34,578 | -0.56(-1.04%) |
Oct 29, 2013 | 55.30 | 57.82 | 52.50 | 53.62 | 0 | -1.54(-2.79%) |
Oct 28, 2013 | 51.66 | 56.00 | 51.38 | 55.16 | 0 | +4.06(+7.95%) |
Oct 25, 2013 | 50.68 | 51.80 | 49.98 | 51.10 | 0 | +0.70(+1.39%) |
Oct 24, 2013 | 50.82 | 51.20 | 49.42 | 50.40 | 0 | -0.70(-1.37%) |
Oct 23, 2013 | 51.80 | 52.64 | 49.28 | 51.10 | 0 | -0.84(-1.62%) |
Oct 22, 2013 | 51.80 | 53.90 | 51.10 | 51.94 | 0 | +0.28(+0.54%) |
Oct 21, 2013 | 53.06 | 53.20 | 48.58 | 51.66 | 0 | -0.84(-1.60%) |
Oct 18, 2013 | 51.80 | 55.30 | 49.30 | 52.50 | 61,732 | +1.40(+2.74%) |
Oct 17, 2013 | 48.02 | 51.80 | 46.34 | 51.10 | 0 | +4.48(+9.61%) |
Oct 16, 2013 | 40.04 | 49.70 | 40.04 | 46.62 | 0 | +6.72(+16.84%) |
Oct 15, 2013 | 40.46 | 40.74 | 39.48 | 39.90 | 0 | -0.84(-2.06%) |
Oct 14, 2013 | 40.18 | 41.09 | 39.34 | 40.74 | 0 | +0.28(+0.69%) |
Oct 11, 2013 | 38.50 | 40.88 | 38.42 | 40.46 | 0 | +1.96(+5.09%) |
Oct 10, 2013 | 37.24 | 38.92 | 37.10 | 38.50 | 0 | +1.68(+4.56%) |
Oct 09, 2013 | 39.06 | 39.06 | 35.56 | 36.82 | 0 | -2.24(-5.73%) |
Oct 08, 2013 | 39.34 | 40.04 | 38.08 | 39.06 | 0 | -0.70(-1.76%) |
Oct 07, 2013 | 40.60 | 41.44 | 39.76 | 39.76 | 0 | -0.70(-1.73%) |
Oct 04, 2013 | 36.40 | 42.70 | 36.40 | 40.46 | 69,450 | +4.90(+13.78%) |
Oct 03, 2013 | 35.70 | 36.40 | 34.72 | 35.56 | 0 | -0.28(-0.78%) |
Oct 02, 2013 | 36.26 | 37.09 | 35.28 | 35.84 | 0 | -0.98(-2.66%) |
Oct 01, 2013 | 36.40 | 38.08 | 36.40 | 36.82 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 36.40 | 36.96 | 36.40 | 36.82 | 0 | +0.42(+1.15%) |
Sep 27, 2013 | 36.68 | 37.06 | 36.26 | 36.40 | 0 | -0.70(-1.89%) |
Sep 26, 2013 | 37.18 | 37.38 | 35.98 | 37.10 | 0 | +0.28(+0.76%) |
Sep 25, 2013 | 37.52 | 37.52 | 36.82 | 36.82 | 0 | -0.28(-0.75%) |
Sep 24, 2013 | 36.68 | 37.10 | 36.54 | 37.10 | 0 | +0.42(+1.15%) |
Sep 23, 2013 | 37.10 | 37.80 | 35.84 | 36.68 | 0 | -0.28(-0.76%) |
Sep 20, 2013 | 37.10 | 37.21 | 36.16 | 36.96 | 0 | -0.28(-0.75%) |
Sep 19, 2013 | 37.06 | 37.52 | 36.40 | 37.24 | 0 | +0.14(+0.38%) |
Sep 18, 2013 | 37.38 | 37.80 | 36.40 | 37.10 | 0 | -0.42(-1.12%) |
Sep 17, 2013 | 36.26 | 37.66 | 36.26 | 37.52 | 0 | +1.26(+3.47%) |
Sep 16, 2013 | 36.96 | 37.66 | 35.99 | 36.26 | 0 | -0.70(-1.89%) |
Sep 13, 2013 | 36.54 | 37.65 | 36.54 | 36.96 | 0 | +0.56(+1.54%) |
Sep 12, 2013 | 38.59 | 38.71 | 36.40 | 36.40 | 0 | -1.96(-5.11%) |
Sep 11, 2013 | 38.36 | 39.48 | 38.22 | 38.36 | 0 | -0.42(-1.08%) |
Sep 10, 2013 | 38.50 | 39.20 | 38.22 | 38.78 | 0 | +0.56(+1.47%) |
Sep 09, 2013 | 35.00 | 38.78 | 35.00 | 38.22 | 0 | +3.64(+10.53%) |
Sep 06, 2013 | 33.18 | 34.72 | 33.18 | 34.58 | 0 | +1.12(+3.35%) |
Sep 05, 2013 | 32.76 | 34.02 | 32.76 | 33.46 | 0 | +0.70(+2.14%) |
Sep 04, 2013 | 32.90 | 34.35 | 32.62 | 32.76 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 33.60 | 33.74 | 32.62 | 32.76 | 0 | -0.42(-1.27%) |
Aug 30, 2013 | 33.74 | 33.74 | 33.18 | 33.18 | 0 | -0.28(-0.84%) |
Aug 29, 2013 | 33.74 | 34.02 | 33.32 | 33.46 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 34.30 | 34.44 | 33.04 | 33.46 | 0 | -0.70(-2.05%) |
Aug 27, 2013 | 34.30 | 35.00 | 33.88 | 34.16 | 0 | -0.42(-1.21%) |
Aug 26, 2013 | 35.00 | 35.00 | 34.44 | 34.58 | 0 | -0.14(-0.40%) |
Aug 23, 2013 | 35.70 | 35.70 | 34.58 | 34.72 | 0 | -0.56(-1.59%) |
Aug 22, 2013 | 35.42 | 36.12 | 35.00 | 35.28 | 0 | -0.14(-0.39%) |
Aug 21, 2013 | 35.28 | 35.56 | 35.00 | 35.42 | 0 | -0.14(-0.39%) |
Aug 20, 2013 | 35.14 | 35.70 | 34.44 | 35.56 | 0 | +0.56(+1.60%) |
Aug 19, 2013 | 35.42 | 35.56 | 34.72 | 35.00 | 0 | -0.42(-1.19%) |
Aug 16, 2013 | 35.42 | 35.98 | 34.86 | 35.42 | 0 | -0.14(-0.39%) |
Aug 15, 2013 | 36.26 | 36.40 | 35.00 | 35.56 | 6,566 | -0.84(-2.31%) |
Aug 14, 2013 | 35.98 | 36.68 | 35.84 | 36.40 | 0 | +0.70(+1.96%) |
Aug 13, 2013 | 35.70 | 36.19 | 34.72 | 35.70 | 13,589 | +0.14(+0.39%) |
Aug 12, 2013 | 35.28 | 36.68 | 34.44 | 35.56 | 11,155 | +0.00(+0.00%) |
Aug 09, 2013 | 36.96 | 37.24 | 35.28 | 35.56 | 11,875 | -1.40(-3.79%) |
Aug 08, 2013 | 38.50 | 38.50 | 36.69 | 36.96 | 10,117 | -1.26(-3.30%) |
Aug 07, 2013 | 39.34 | 39.34 | 37.80 | 38.22 | 15,018 | -0.84(-2.15%) |
Aug 06, 2013 | 39.76 | 40.17 | 38.64 | 39.06 | 10,747 | -0.84(-2.11%) |
Aug 05, 2013 | 39.62 | 40.46 | 38.64 | 39.90 | 15,214 | -0.14(-0.35%) |
Aug 02, 2013 | 40.46 | 41.30 | 39.20 | 40.04 | 17,857 | -0.56(-1.38%) |