Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.12 | 66.47 | 60.91 | 63.94 | 0 | -3.02(-4.51%) |
Oct 30, 2013 | 68.20 | 69.56 | 64.72 | 66.96 | 708,480 | -1.41(-2.06%) |
Oct 29, 2013 | 67.47 | 69.14 | 67.47 | 68.36 | 0 | +0.89(+1.31%) |
Oct 28, 2013 | 68.94 | 68.94 | 66.81 | 67.48 | 0 | -1.20(-1.74%) |
Oct 25, 2013 | 68.08 | 69.18 | 67.07 | 68.68 | 0 | +0.58(+0.84%) |
Oct 24, 2013 | 63.85 | 68.33 | 63.18 | 68.10 | 769,810 | +4.28(+6.70%) |
Oct 23, 2013 | 65.00 | 66.07 | 63.08 | 63.83 | 0 | -3.09(-4.61%) |
Oct 22, 2013 | 67.14 | 69.71 | 66.04 | 66.91 | 760,655 | +0.55(+0.82%) |
Oct 21, 2013 | 67.94 | 69.46 | 66.28 | 66.37 | 446,376 | -1.63(-2.40%) |
Oct 18, 2013 | 66.92 | 68.86 | 65.73 | 68.00 | 821,771 | +1.98(+3.00%) |
Oct 17, 2013 | 62.67 | 66.45 | 62.67 | 66.02 | 1,358,441 | +3.11(+4.95%) |
Oct 16, 2013 | 61.11 | 63.88 | 60.48 | 62.90 | 737,000 | +2.33(+3.84%) |
Oct 15, 2013 | 60.22 | 61.99 | 60.16 | 60.58 | 455,475 | -0.06(-0.09%) |
Oct 14, 2013 | 60.79 | 61.46 | 59.83 | 60.63 | 731,677 | -0.49(-0.80%) |
Oct 11, 2013 | 60.18 | 61.76 | 59.84 | 61.12 | 0 | +0.50(+0.82%) |
Oct 10, 2013 | 59.31 | 61.04 | 58.56 | 60.62 | 774,650 | +2.40(+4.11%) |
Oct 09, 2013 | 59.70 | 59.83 | 57.39 | 58.23 | 439,232 | -1.27(-2.14%) |
Oct 08, 2013 | 61.59 | 62.04 | 58.74 | 59.50 | 810,898 | -2.02(-3.28%) |
Oct 07, 2013 | 61.74 | 62.59 | 61.25 | 61.52 | 0 | -1.18(-1.88%) |
Oct 04, 2013 | 61.54 | 63.35 | 61.09 | 62.70 | 0 | +1.04(+1.68%) |
Oct 03, 2013 | 60.40 | 61.70 | 60.18 | 61.66 | 0 | +1.31(+2.17%) |
Oct 02, 2013 | 57.25 | 61.80 | 57.13 | 60.35 | 920,447 | +2.90(+5.06%) |
Oct 01, 2013 | 56.08 | 57.59 | 55.96 | 57.44 | 919,616 | +0.20(+0.35%) |
Sep 27, 2013 | 57.86 | 58.29 | 57.06 | 57.25 | 0 | -1.03(-1.76%) |
Sep 26, 2013 | 62.26 | 62.26 | 57.77 | 58.27 | 650,033 | -1.02(-1.72%) |
Sep 25, 2013 | 57.89 | 60.05 | 57.89 | 59.29 | 680,831 | +1.60(+2.78%) |
Sep 24, 2013 | 56.58 | 58.45 | 55.83 | 57.69 | 354,987 | +1.30(+2.31%) |
Sep 23, 2013 | 55.85 | 56.73 | 55.23 | 56.39 | 388,633 | +0.11(+0.20%) |
Sep 20, 2013 | 56.09 | 56.68 | 55.28 | 56.28 | 0 | +0.37(+0.66%) |
Sep 19, 2013 | 57.09 | 58.03 | 55.87 | 55.91 | 494,548 | -1.04(-1.82%) |
Sep 18, 2013 | 56.17 | 57.26 | 55.02 | 56.95 | 0 | +0.74(+1.33%) |
Sep 17, 2013 | 55.29 | 56.60 | 55.23 | 56.20 | 0 | +0.96(+1.74%) |
Sep 16, 2013 | 56.03 | 56.37 | 55.14 | 55.24 | 0 | -1.08(-1.91%) |
Sep 13, 2013 | 55.15 | 56.74 | 54.69 | 56.31 | 0 | +1.23(+2.23%) |
Sep 12, 2013 | 55.22 | 55.85 | 54.75 | 55.09 | 0 | -0.30(-0.54%) |
Sep 11, 2013 | 55.80 | 56.28 | 54.30 | 55.39 | 0 | -0.53(-0.94%) |
Sep 10, 2013 | 54.93 | 56.01 | 54.08 | 55.92 | 527,684 | +0.27(+0.49%) |
Sep 09, 2013 | 55.17 | 55.94 | 54.92 | 55.64 | 0 | +0.65(+1.18%) |
Sep 06, 2013 | 54.30 | 55.26 | 53.07 | 54.99 | 0 | +0.95(+1.76%) |
Sep 05, 2013 | 55.09 | 56.07 | 53.88 | 54.04 | 0 | -1.11(-2.02%) |
Sep 04, 2013 | 54.58 | 55.46 | 54.30 | 55.15 | 0 | +0.66(+1.21%) |
Sep 03, 2013 | 55.00 | 56.12 | 53.83 | 54.49 | 0 | +0.39(+0.71%) |
Aug 30, 2013 | 54.97 | 55.48 | 53.80 | 54.11 | 0 | -0.95(-1.73%) |
Aug 29, 2013 | 54.89 | 55.74 | 54.48 | 55.06 | 447,314 | -0.02(-0.03%) |
Aug 28, 2013 | 53.28 | 55.62 | 53.22 | 55.08 | 0 | +2.07(+3.90%) |
Aug 27, 2013 | 52.61 | 53.45 | 52.38 | 53.01 | 452,082 | -0.16(-0.30%) |
Aug 26, 2013 | 52.74 | 53.95 | 52.43 | 53.17 | 0 | +0.81(+1.55%) |
Aug 23, 2013 | 51.72 | 53.04 | 51.26 | 52.36 | 0 | +0.76(+1.48%) |
Aug 22, 2013 | 50.44 | 52.28 | 50.14 | 51.60 | 247,191 | +1.31(+2.61%) |
Aug 21, 2013 | 50.92 | 51.37 | 50.00 | 50.29 | 0 | -0.78(-1.53%) |
Aug 20, 2013 | 49.45 | 51.37 | 48.77 | 51.07 | 441,811 | +1.72(+3.48%) |
Aug 19, 2013 | 51.28 | 52.31 | 49.31 | 49.35 | 382,632 | -2.25(-4.37%) |
Aug 16, 2013 | 51.79 | 52.50 | 51.32 | 51.61 | 0 | -0.36(-0.69%) |
Aug 15, 2013 | 50.36 | 52.67 | 50.36 | 51.97 | 711,124 | +0.68(+1.32%) |
Aug 14, 2013 | 51.37 | 52.00 | 50.78 | 51.29 | 472,041 | -0.38(-0.73%) |
Aug 13, 2013 | 50.83 | 52.32 | 49.88 | 51.66 | 777,244 | +1.01(+1.99%) |
Aug 12, 2013 | 49.65 | 50.66 | 49.31 | 50.66 | 422,560 | +0.67(+1.34%) |
Aug 09, 2013 | 50.12 | 50.17 | 49.30 | 49.99 | 397,147 | -0.04(-0.08%) |
Aug 08, 2013 | 49.62 | 50.61 | 48.52 | 50.02 | 1,018,501 | +0.58(+1.16%) |
Aug 07, 2013 | 51.82 | 51.86 | 49.37 | 49.45 | 1,197,112 | -2.62(-5.03%) |
Aug 06, 2013 | 52.17 | 52.25 | 51.00 | 52.07 | 3,642,623 | -1.96(-3.63%) |
Aug 05, 2013 | 52.11 | 54.61 | 52.11 | 54.03 | 905,910 | +1.95(+3.75%) |
Aug 02, 2013 | 49.70 | 52.35 | 48.55 | 52.08 | 753,856 | +1.74(+3.45%) |