Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.10 | 33.00 | 31.95 | 32.10 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 33.15 | 34.05 | 30.90 | 32.10 | 5,658 | -0.60(-1.83%) |
Oct 29, 2013 | 31.80 | 34.95 | 31.80 | 32.70 | 0 | +1.50(+4.81%) |
Oct 28, 2013 | 30.60 | 37.20 | 30.00 | 31.20 | 0 | +0.90(+2.97%) |
Oct 25, 2013 | 31.50 | 31.50 | 30.00 | 30.30 | 0 | -1.05(-3.35%) |
Oct 24, 2013 | 32.55 | 32.59 | 31.05 | 31.35 | 5,891 | -1.35(-4.13%) |
Oct 23, 2013 | 33.15 | 33.75 | 31.05 | 32.70 | 0 | -0.45(-1.36%) |
Oct 22, 2013 | 32.40 | 33.60 | 30.60 | 33.15 | 8,158 | +0.45(+1.38%) |
Oct 21, 2013 | 36.45 | 37.20 | 30.98 | 32.70 | 16,633 | -4.50(-12.10%) |
Oct 18, 2013 | 26.25 | 38.55 | 24.75 | 37.20 | 72,832 | -3.45(-8.49%) |
Oct 17, 2013 | 50.40 | 52.05 | 36.15 | 40.65 | 33,666 | -9.45(-18.86%) |
Oct 16, 2013 | 50.10 | 51.00 | 48.30 | 50.10 | 11,307 | +0.30(+0.60%) |
Oct 15, 2013 | 49.95 | 52.20 | 49.50 | 49.80 | 5,761 | +0.00(+0.00%) |
Oct 14, 2013 | 50.85 | 51.75 | 48.15 | 49.80 | 7,255 | -0.75(-1.48%) |
Oct 11, 2013 | 49.20 | 51.90 | 47.70 | 50.55 | 0 | +1.05(+2.12%) |
Oct 10, 2013 | 50.40 | 50.40 | 48.60 | 49.50 | 6,152 | +0.45(+0.92%) |
Oct 09, 2013 | 49.50 | 50.85 | 43.35 | 49.05 | 0 | -2.55(-4.94%) |
Oct 08, 2013 | 57.90 | 58.62 | 51.00 | 51.60 | 16,705 | -4.05(-7.28%) |
Oct 07, 2013 | 57.00 | 57.90 | 55.50 | 55.65 | 0 | -1.20(-2.11%) |
Oct 04, 2013 | 57.15 | 60.00 | 56.25 | 56.85 | 0 | -0.45(-0.79%) |
Oct 03, 2013 | 60.60 | 60.60 | 55.65 | 57.30 | 0 | -3.00(-4.98%) |
Oct 02, 2013 | 63.60 | 64.35 | 59.25 | 60.30 | 12,372 | -2.25(-3.60%) |
Oct 01, 2013 | 57.00 | 69.00 | 56.10 | 62.55 | 31,657 | +6.30(+11.20%) |
Sep 27, 2013 | 57.00 | 57.15 | 55.50 | 56.25 | 0 | -0.75(-1.32%) |
Sep 26, 2013 | 56.10 | 57.45 | 55.95 | 57.00 | 2,910 | +1.05(+1.88%) |
Sep 25, 2013 | 57.60 | 57.90 | 55.50 | 55.95 | 2,056 | -1.20(-2.10%) |
Sep 24, 2013 | 57.15 | 59.55 | 56.85 | 57.15 | 2,808 | -0.15(-0.26%) |
Sep 23, 2013 | 56.10 | 57.75 | 55.80 | 57.30 | 1,140 | +0.90(+1.60%) |
Sep 20, 2013 | 57.45 | 58.20 | 55.50 | 56.40 | 0 | -1.05(-1.83%) |
Sep 19, 2013 | 59.25 | 59.85 | 56.19 | 57.45 | 2,324 | -1.65(-2.79%) |
Sep 18, 2013 | 60.30 | 60.75 | 57.60 | 59.10 | 0 | -1.05(-1.75%) |
Sep 17, 2013 | 56.70 | 60.15 | 55.50 | 60.15 | 0 | +3.60(+6.37%) |
Sep 16, 2013 | 56.15 | 57.75 | 55.95 | 56.55 | 0 | +0.90(+1.62%) |
Sep 13, 2013 | 56.10 | 57.30 | 55.20 | 55.65 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 56.82 | 58.05 | 55.50 | 55.65 | 0 | -0.60(-1.07%) |
Sep 11, 2013 | 58.50 | 59.10 | 55.95 | 56.25 | 0 | -2.10(-3.60%) |
Sep 10, 2013 | 55.95 | 59.70 | 55.95 | 58.35 | 4,956 | +2.10(+3.73%) |
Sep 09, 2013 | 55.20 | 56.70 | 53.85 | 56.25 | 0 | +1.05(+1.90%) |
Sep 06, 2013 | 55.95 | 56.85 | 54.45 | 55.20 | 0 | -0.45(-0.81%) |
Sep 05, 2013 | 57.60 | 58.80 | 55.50 | 55.65 | 2,963 | -1.80(-3.13%) |
Sep 04, 2013 | 55.50 | 57.75 | 55.39 | 57.45 | 0 | +2.25(+4.08%) |
Sep 03, 2013 | 54.30 | 58.65 | 54.30 | 55.20 | 0 | +1.65(+3.08%) |
Aug 30, 2013 | 56.85 | 58.65 | 52.80 | 53.55 | 0 | -3.60(-6.30%) |
Aug 29, 2013 | 57.75 | 58.65 | 56.10 | 57.15 | 2,383 | -0.90(-1.55%) |
Aug 28, 2013 | 60.30 | 66.15 | 57.52 | 58.05 | 0 | -2.40(-3.97%) |
Aug 27, 2013 | 58.05 | 63.75 | 57.00 | 60.45 | 8,569 | +2.10(+3.60%) |
Aug 26, 2013 | 56.55 | 59.70 | 53.40 | 58.35 | 0 | +2.10(+3.73%) |
Aug 23, 2013 | 48.45 | 57.90 | 46.20 | 56.25 | 0 | +7.65(+15.74%) |
Aug 22, 2013 | 50.70 | 50.70 | 46.20 | 48.60 | 2,210 | +0.15(+0.31%) |
Aug 21, 2013 | 50.25 | 51.45 | 48.45 | 48.45 | 0 | -1.50(-3.00%) |
Aug 20, 2013 | 49.35 | 50.10 | 47.70 | 49.95 | 2,318 | +0.75(+1.52%) |
Aug 19, 2013 | 49.05 | 51.60 | 49.05 | 49.20 | 2,279 | +0.45(+0.92%) |
Aug 16, 2013 | 47.55 | 49.50 | 46.50 | 48.75 | 0 | +1.20(+2.52%) |
Aug 15, 2013 | 49.80 | 52.20 | 47.55 | 47.55 | 6,525 | -3.15(-6.21%) |
Aug 14, 2013 | 50.70 | 51.75 | 48.08 | 50.70 | 11,506 | +0.15(+0.30%) |
Aug 13, 2013 | 60.30 | 60.45 | 49.05 | 50.55 | 17,122 | -13.20(-20.71%) |
Aug 12, 2013 | 62.70 | 64.20 | 60.75 | 63.75 | 6,698 | +1.50(+2.41%) |
Aug 09, 2013 | 63.45 | 64.20 | 61.65 | 62.25 | 3,370 | -1.50(-2.35%) |
Aug 08, 2013 | 63.60 | 64.80 | 63.00 | 63.75 | 2,819 | +0.30(+0.47%) |
Aug 07, 2013 | 67.20 | 68.55 | 63.15 | 63.45 | 5,230 | -3.60(-5.37%) |
Aug 06, 2013 | 63.45 | 67.95 | 62.10 | 67.05 | 8,308 | +3.15(+4.93%) |
Aug 05, 2013 | 68.25 | 68.70 | 63.30 | 63.90 | 10,319 | -4.65(-6.78%) |
Aug 02, 2013 | 69.30 | 71.25 | 68.40 | 68.55 | 2,300 | -1.05(-1.51%) |