Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 55.54 | 56.33 | 54.96 | 55.54 | 0 | +0.39(+0.71%) |
Sep 26, 2013 | 55.35 | 57.02 | 54.17 | 55.15 | 0 | +0.20(+0.36%) |
Sep 25, 2013 | 53.58 | 55.94 | 53.39 | 54.96 | 0 | +1.77(+3.32%) |
Sep 24, 2013 | 55.35 | 55.35 | 52.99 | 53.19 | 20,756 | -1.18(-2.17%) |
Sep 23, 2013 | 56.33 | 56.53 | 53.97 | 54.37 | 0 | -1.57(-2.81%) |
Sep 20, 2013 | 57.51 | 57.90 | 53.78 | 55.94 | 0 | -1.18(-2.06%) |
Sep 19, 2013 | 58.88 | 58.88 | 56.13 | 57.11 | 0 | -0.39(-0.68%) |
Sep 18, 2013 | 59.27 | 59.66 | 55.94 | 57.51 | 0 | -1.77(-2.98%) |
Sep 17, 2013 | 65.16 | 72.23 | 57.90 | 59.27 | 458,050 | +5.50(+10.22%) |
Sep 16, 2013 | 55.15 | 55.54 | 53.78 | 53.78 | 0 | -0.79(-1.44%) |
Sep 13, 2013 | 53.58 | 55.54 | 53.58 | 54.56 | 0 | +1.18(+2.21%) |
Sep 12, 2013 | 54.76 | 54.96 | 52.01 | 53.39 | 0 | -1.37(-2.51%) |
Sep 11, 2013 | 55.94 | 56.11 | 51.42 | 54.76 | 0 | -1.18(-2.11%) |
Sep 10, 2013 | 55.94 | 57.90 | 55.35 | 55.94 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 56.92 | 57.51 | 53.97 | 55.94 | 0 | -0.20(-0.35%) |
Sep 06, 2013 | 57.11 | 57.51 | 54.37 | 56.13 | 0 | +0.39(+0.70%) |
Sep 05, 2013 | 49.66 | 57.51 | 48.09 | 55.74 | 140,030 | -17.08(-23.45%) |
Sep 04, 2013 | 72.42 | 74.58 | 71.64 | 72.82 | 12,564 | +0.59(+0.82%) |
Sep 03, 2013 | 73.41 | 73.41 | 70.85 | 72.23 | 0 | +0.59(+0.82%) |
Aug 30, 2013 | 72.62 | 73.60 | 71.24 | 71.64 | 0 | -0.20(-0.27%) |
Aug 29, 2013 | 72.03 | 73.41 | 71.64 | 71.84 | 0 | -0.39(-0.54%) |
Aug 28, 2013 | 71.64 | 73.80 | 70.85 | 72.23 | 0 | +0.59(+0.82%) |
Aug 27, 2013 | 74.58 | 75.56 | 71.64 | 71.64 | 0 | -3.93(-5.19%) |
Aug 26, 2013 | 76.35 | 76.74 | 74.58 | 75.56 | 0 | -0.39(-0.52%) |
Aug 23, 2013 | 74.19 | 77.33 | 73.60 | 75.96 | 0 | +2.16(+2.93%) |
Aug 22, 2013 | 68.50 | 74.19 | 68.50 | 73.80 | 25,683 | +6.28(+9.30%) |
Aug 21, 2013 | 65.36 | 68.69 | 64.77 | 67.52 | 0 | +1.57(+2.38%) |
Aug 20, 2013 | 65.36 | 66.73 | 63.40 | 65.95 | 0 | +1.18(+1.82%) |
Aug 19, 2013 | 69.09 | 69.68 | 64.77 | 64.77 | 0 | -4.12(-5.98%) |
Aug 16, 2013 | 67.52 | 68.89 | 66.54 | 68.89 | 0 | +1.77(+2.63%) |
Aug 15, 2013 | 67.71 | 68.69 | 66.73 | 67.12 | 5,270 | -0.79(-1.16%) |
Aug 14, 2013 | 67.71 | 69.87 | 67.71 | 67.91 | 0 | -0.79(-1.14%) |
Aug 13, 2013 | 68.69 | 69.26 | 68.30 | 68.69 | 6,110 | -0.39(-0.57%) |
Aug 12, 2013 | 70.46 | 70.46 | 68.30 | 69.09 | 7,760 | -1.18(-1.68%) |
Aug 09, 2013 | 71.25 | 71.25 | 68.69 | 70.27 | 11,897 | -0.39(-0.56%) |
Aug 08, 2013 | 72.23 | 72.62 | 70.66 | 70.66 | 13,058 | -1.77(-2.44%) |
Aug 07, 2013 | 72.62 | 73.60 | 69.68 | 72.42 | 15,869 | -0.78(-1.07%) |
Aug 06, 2013 | 74.58 | 74.58 | 72.42 | 73.21 | 12,211 | -1.37(-1.84%) |
Aug 05, 2013 | 74.58 | 75.17 | 73.80 | 74.58 | 4,922 | +0.00(+0.00%) |
Aug 02, 2013 | 75.56 | 75.76 | 74.19 | 74.58 | 14,103 | -0.39(-0.52%) |
Aug 01, 2013 | 75.76 | 76.15 | 74.98 | 74.98 | 7,237 | -0.59(-0.78%) |
Jul 31, 2013 | 74.78 | 75.76 | 74.58 | 75.56 | 0 | +0.79(+1.05%) |
Jul 30, 2013 | 75.76 | 75.96 | 74.78 | 74.78 | 0 | -0.79(-1.04%) |
Jul 29, 2013 | 75.56 | 77.92 | 74.98 | 75.56 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 72.62 | 75.96 | 72.62 | 75.56 | 0 | +2.94(+4.05%) |
Jul 25, 2013 | 74.39 | 74.39 | 72.42 | 72.62 | 0 | -2.16(-2.89%) |
Jul 24, 2013 | 75.96 | 77.92 | 74.58 | 74.78 | 0 | -0.20(-0.26%) |
Jul 23, 2013 | 77.92 | 77.92 | 74.98 | 74.98 | 0 | -2.55(-3.29%) |
Jul 22, 2013 | 77.72 | 78.51 | 77.33 | 77.53 | 0 | -0.59(-0.75%) |
Jul 19, 2013 | 78.51 | 80.47 | 77.72 | 78.12 | 0 | -0.79(-1.00%) |
Jul 18, 2013 | 77.33 | 81.06 | 75.96 | 78.90 | 0 | +2.94(+3.88%) |
Jul 17, 2013 | 77.13 | 77.53 | 75.56 | 75.96 | 5,228 | -1.57(-2.03%) |
Jul 16, 2013 | 76.55 | 77.72 | 75.96 | 77.53 | 0 | +1.37(+1.80%) |
Jul 15, 2013 | 73.21 | 76.15 | 72.82 | 76.15 | 0 | +3.34(+4.58%) |
Jul 12, 2013 | 72.62 | 76.74 | 72.23 | 72.82 | 0 | +0.39(+0.54%) |
Jul 11, 2013 | 75.37 | 75.37 | 72.03 | 72.42 | 0 | -1.57(-2.12%) |
Jul 10, 2013 | 72.82 | 75.56 | 72.23 | 73.99 | 0 | +0.39(+0.53%) |
Jul 09, 2013 | 74.98 | 75.37 | 73.60 | 73.60 | 0 | -0.98(-1.32%) |
Jul 08, 2013 | 76.74 | 76.74 | 74.19 | 74.58 | 0 | -2.16(-2.81%) |
Jul 05, 2013 | 76.35 | 76.74 | 75.06 | 76.74 | 0 | +0.39(+0.51%) |
Jul 03, 2013 | 75.76 | 76.94 | 74.39 | 76.35 | 0 | +1.77(+2.37%) |
Jul 02, 2013 | 75.56 | 76.74 | 74.14 | 74.58 | 0 | -0.39(-0.52%) |