Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 63.00 | 64.20 | 61.80 | 63.00 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 60.20 | 64.80 | 60.20 | 63.00 | 254,533 | +2.60(+4.30%) |
Aug 28, 2013 | 60.00 | 61.60 | 59.40 | 60.40 | 114,970 | +1.40(+2.37%) |
Aug 27, 2013 | 60.00 | 60.80 | 59.00 | 59.00 | 140,246 | -1.80(-2.96%) |
Aug 26, 2013 | 57.80 | 62.40 | 57.60 | 60.80 | 0 | +3.20(+5.56%) |
Aug 23, 2013 | 58.00 | 59.40 | 57.60 | 57.60 | 0 | -0.40(-0.69%) |
Aug 22, 2013 | 58.00 | 59.40 | 57.80 | 58.00 | 79,389 | +0.20(+0.35%) |
Aug 21, 2013 | 59.00 | 59.20 | 57.20 | 57.80 | 168,806 | -1.60(-2.69%) |
Aug 20, 2013 | 60.00 | 61.80 | 58.20 | 59.40 | 455,151 | +1.40(+2.41%) |
Aug 19, 2013 | 54.80 | 58.40 | 53.80 | 58.00 | 338,694 | +5.00(+9.43%) |
Aug 16, 2013 | 54.60 | 54.80 | 52.20 | 53.00 | 0 | -1.00(-1.85%) |
Aug 15, 2013 | 56.00 | 58.60 | 53.60 | 54.00 | 561,179 | +3.80(+7.57%) |
Aug 14, 2013 | 47.60 | 51.00 | 47.40 | 50.20 | 76,419 | +2.84(+6.00%) |
Aug 13, 2013 | 46.80 | 47.60 | 46.40 | 47.36 | 41,720 | +0.36(+0.77%) |
Aug 12, 2013 | 45.60 | 47.20 | 45.40 | 47.00 | 58,794 | +0.60(+1.29%) |
Aug 09, 2013 | 47.20 | 47.20 | 44.80 | 46.40 | 78,083 | -0.80(-1.69%) |
Aug 08, 2013 | 51.80 | 51.80 | 46.60 | 47.20 | 169,644 | -4.80(-9.23%) |
Aug 07, 2013 | 51.00 | 52.80 | 48.80 | 52.00 | 122,303 | +1.40(+2.77%) |
Aug 06, 2013 | 51.60 | 52.60 | 50.60 | 50.60 | 58,003 | -1.00(-1.94%) |
Aug 05, 2013 | 53.40 | 53.80 | 51.60 | 51.60 | 67,356 | -1.60(-3.01%) |
Aug 02, 2013 | 53.80 | 54.00 | 51.18 | 53.20 | 60,415 | -0.40(-0.75%) |
Aug 01, 2013 | 54.80 | 54.80 | 52.60 | 53.60 | 101,616 | -0.20(-0.37%) |
Jul 31, 2013 | 51.80 | 55.60 | 51.00 | 53.80 | 0 | +2.00(+3.86%) |
Jul 30, 2013 | 50.20 | 52.60 | 49.40 | 51.80 | 0 | +1.60(+3.19%) |
Jul 29, 2013 | 52.00 | 52.60 | 50.00 | 50.20 | 0 | +0.40(+0.80%) |
Jul 26, 2013 | 49.80 | 50.80 | 47.00 | 49.80 | 0 | -0.80(-1.58%) |
Jul 25, 2013 | 49.60 | 50.80 | 48.60 | 50.60 | 0 | +1.00(+2.02%) |
Jul 24, 2013 | 49.80 | 50.40 | 48.80 | 49.60 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 50.80 | 51.10 | 49.60 | 49.60 | 0 | -1.20(-2.36%) |
Jul 22, 2013 | 49.70 | 51.00 | 50.20 | 50.80 | 0 | +0.10(+0.20%) |
Jul 19, 2013 | 50.60 | 52.80 | 50.00 | 50.70 | 65,578 | -0.10(-0.20%) |
Jul 18, 2013 | 51.40 | 51.80 | 50.40 | 50.80 | 0 | -0.60(-1.17%) |
Jul 17, 2013 | 51.60 | 53.80 | 50.90 | 51.40 | 77,609 | -0.20(-0.39%) |
Jul 16, 2013 | 52.00 | 52.80 | 50.80 | 51.60 | 42,398 | -1.20(-2.27%) |
Jul 15, 2013 | 53.00 | 53.20 | 51.80 | 52.80 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 50.80 | 53.40 | 50.40 | 52.80 | 0 | +1.90(+3.73%) |
Jul 11, 2013 | 52.60 | 52.60 | 50.00 | 50.90 | 0 | -1.30(-2.49%) |
Jul 10, 2013 | 50.20 | 52.40 | 49.00 | 52.20 | 0 | +1.20(+2.35%) |
Jul 09, 2013 | 51.60 | 51.60 | 48.80 | 51.00 | 0 | -0.50(-0.97%) |
Jul 08, 2013 | 53.80 | 54.40 | 51.20 | 51.50 | 0 | -0.90(-1.72%) |
Jul 05, 2013 | 47.80 | 52.60 | 47.20 | 52.40 | 0 | +5.40(+11.49%) |
Jul 03, 2013 | 45.00 | 47.20 | 44.00 | 47.00 | 0 | +2.00(+4.44%) |
Jul 02, 2013 | 42.80 | 46.00 | 41.80 | 45.00 | 0 | +2.80(+6.64%) |
Jul 01, 2013 | 41.40 | 42.60 | 40.80 | 42.20 | 0 | +1.20(+2.93%) |
Jun 28, 2013 | 39.40 | 41.40 | 39.00 | 41.00 | 126,396 | +1.40(+3.54%) |
Jun 27, 2013 | 39.20 | 39.80 | 38.60 | 39.60 | 0 | +0.60(+1.54%) |
Jun 26, 2013 | 40.00 | 40.20 | 38.00 | 39.00 | 0 | -0.80(-2.01%) |
Jun 25, 2013 | 40.60 | 40.80 | 39.20 | 39.80 | 0 | -0.80(-1.97%) |
Jun 24, 2013 | 39.80 | 40.80 | 38.20 | 40.60 | 0 | +0.40(+1.00%) |
Jun 21, 2013 | 38.20 | 40.75 | 37.20 | 40.20 | 107,811 | +2.30(+6.07%) |
Jun 20, 2013 | 38.00 | 38.20 | 36.80 | 37.90 | 0 | +0.10(+0.26%) |
Jun 19, 2013 | 38.40 | 38.40 | 37.80 | 37.80 | 0 | -0.80(-2.07%) |
Jun 18, 2013 | 38.20 | 38.60 | 37.60 | 38.60 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.80 | 39.00 | 37.60 | 38.40 | 0 | +0.40(+1.05%) |
Jun 14, 2013 | 38.40 | 38.80 | 37.90 | 38.00 | 0 | -1.00(-2.56%) |
Jun 13, 2013 | 38.60 | 39.00 | 37.60 | 39.00 | 80,694 | +0.80(+2.09%) |
Jun 12, 2013 | 38.80 | 39.20 | 37.50 | 38.20 | 92,030 | +0.60(+1.60%) |
Jun 11, 2013 | 38.60 | 38.80 | 36.90 | 37.60 | 45,286 | -1.00(-2.59%) |
Jun 10, 2013 | 39.40 | 39.60 | 37.00 | 38.60 | 0 | +1.00(+2.66%) |
Jun 07, 2013 | 39.60 | 39.60 | 36.20 | 37.60 | 0 | -1.60(-4.08%) |
Jun 06, 2013 | 42.40 | 42.80 | 37.20 | 39.20 | 175,557 | +1.00(+2.62%) |
Jun 05, 2013 | 35.60 | 38.40 | 33.60 | 38.20 | 124,006 | +2.40(+6.70%) |
Jun 04, 2013 | 38.80 | 39.80 | 35.60 | 35.80 | 0 | -2.00(-5.29%) |