Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.00 | 63.20 | 59.20 | 61.90 | 432,238 | +0.00(+0.00%) |
Oct 30, 2013 | 60.40 | 64.40 | 59.60 | 61.90 | 387,429 | +4.10(+7.09%) |
Oct 29, 2013 | 57.40 | 58.00 | 56.00 | 57.80 | 0 | +1.00(+1.76%) |
Oct 28, 2013 | 57.40 | 58.40 | 55.80 | 56.80 | 0 | -0.80(-1.39%) |
Oct 25, 2013 | 58.60 | 58.80 | 57.00 | 57.60 | 0 | -0.40(-0.69%) |
Oct 24, 2013 | 56.40 | 58.50 | 55.60 | 58.00 | 68,006 | +1.80(+3.20%) |
Oct 23, 2013 | 57.00 | 57.30 | 55.40 | 56.20 | 71,302 | -1.20(-2.09%) |
Oct 22, 2013 | 58.00 | 58.60 | 55.60 | 57.40 | 85,072 | -0.80(-1.37%) |
Oct 21, 2013 | 59.80 | 59.80 | 57.20 | 58.20 | 102,055 | -1.20(-2.02%) |
Oct 18, 2013 | 61.00 | 61.00 | 58.80 | 59.40 | 76,347 | -0.98(-1.62%) |
Oct 17, 2013 | 60.00 | 60.40 | 58.40 | 60.38 | 82,973 | +0.48(+0.80%) |
Oct 16, 2013 | 58.40 | 60.40 | 57.60 | 59.90 | 105,743 | +2.30(+3.99%) |
Oct 15, 2013 | 59.40 | 60.80 | 57.40 | 57.60 | 68,754 | -1.20(-2.04%) |
Oct 14, 2013 | 60.20 | 60.20 | 57.60 | 58.80 | 104,546 | -1.40(-2.33%) |
Oct 11, 2013 | 60.00 | 60.40 | 58.20 | 60.20 | 0 | +0.20(+0.33%) |
Oct 10, 2013 | 57.40 | 60.00 | 57.20 | 60.00 | 112,315 | +3.40(+6.01%) |
Oct 09, 2013 | 61.20 | 61.40 | 56.00 | 56.60 | 253,450 | -4.60(-7.52%) |
Oct 08, 2013 | 66.00 | 66.40 | 60.00 | 61.20 | 311,469 | -4.40(-6.71%) |
Oct 07, 2013 | 67.00 | 67.60 | 65.20 | 65.60 | 80,547 | -1.00(-1.50%) |
Oct 04, 2013 | 65.20 | 67.80 | 64.40 | 66.60 | 191,722 | +2.00(+3.10%) |
Oct 03, 2013 | 65.00 | 65.80 | 63.60 | 64.60 | 0 | -0.20(-0.31%) |
Oct 02, 2013 | 63.40 | 65.00 | 62.80 | 64.80 | 126,619 | +1.20(+1.89%) |
Oct 01, 2013 | 63.20 | 64.60 | 62.60 | 63.60 | 159,747 | +0.60(+0.95%) |
Sep 30, 2013 | 62.60 | 64.70 | 61.20 | 63.00 | 0 | -0.40(-0.63%) |
Sep 27, 2013 | 63.80 | 64.00 | 62.40 | 63.40 | 0 | -0.40(-0.63%) |
Sep 26, 2013 | 63.80 | 65.60 | 63.60 | 63.80 | 191,023 | +0.00(+0.00%) |
Sep 25, 2013 | 64.80 | 65.00 | 63.40 | 63.80 | 166,297 | -0.40(-0.62%) |
Sep 24, 2013 | 67.00 | 67.40 | 62.80 | 64.20 | 373,057 | +1.38(+2.20%) |
Sep 23, 2013 | 63.00 | 64.60 | 60.00 | 62.82 | 161,338 | +0.42(+0.67%) |
Sep 20, 2013 | 63.00 | 63.60 | 62.20 | 62.40 | 0 | -0.60(-0.95%) |
Sep 19, 2013 | 63.60 | 64.90 | 63.00 | 63.00 | 86,183 | -1.00(-1.56%) |
Sep 18, 2013 | 65.80 | 65.80 | 63.20 | 64.00 | 91,266 | -1.80(-2.74%) |
Sep 17, 2013 | 63.60 | 66.00 | 62.80 | 65.80 | 0 | +1.60(+2.49%) |
Sep 16, 2013 | 67.80 | 67.80 | 63.60 | 64.20 | 0 | -3.60(-5.31%) |
Sep 13, 2013 | 70.00 | 70.00 | 66.00 | 67.80 | 0 | +1.00(+1.50%) |
Sep 12, 2013 | 67.20 | 68.20 | 62.40 | 66.80 | 0 | -0.80(-1.18%) |
Sep 11, 2013 | 68.00 | 68.60 | 67.20 | 67.60 | 201,787 | +0.40(+0.60%) |
Sep 10, 2013 | 67.60 | 68.00 | 66.40 | 67.20 | 114,254 | +0.00(+0.00%) |
Sep 09, 2013 | 65.40 | 69.40 | 65.00 | 67.20 | 0 | +2.40(+3.70%) |
Sep 06, 2013 | 63.20 | 65.00 | 61.00 | 64.80 | 0 | +2.60(+4.18%) |
Sep 05, 2013 | 64.40 | 65.20 | 61.80 | 62.20 | 151,623 | -2.40(-3.72%) |
Sep 04, 2013 | 64.60 | 65.80 | 64.00 | 64.60 | 0 | +0.60(+0.94%) |
Sep 03, 2013 | 64.40 | 64.80 | 63.20 | 64.00 | 0 | +1.00(+1.59%) |
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%) |