Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.89 | 49.09 | 48.32 | 48.33 | 8,037 | -3.39(-6.56%) |
Oct 30, 2013 | 52.03 | 52.03 | 51.57 | 51.72 | 1,358 | +0.21(+0.40%) |
Oct 29, 2013 | 51.50 | 51.61 | 51.41 | 51.51 | 3,896 | +0.61(+1.21%) |
Oct 28, 2013 | 50.81 | 50.90 | 50.51 | 50.90 | 1,317 | +1.23(+2.47%) |
Oct 25, 2013 | 49.26 | 49.67 | 48.89 | 49.67 | 3,735 | -0.33(-0.67%) |
Oct 24, 2013 | 49.99 | 50.03 | 49.56 | 50.01 | 1,258 | +0.40(+0.80%) |
Oct 23, 2013 | 51.26 | 51.26 | 49.61 | 49.61 | 2,898 | -3.23(-6.12%) |
Oct 22, 2013 | 52.59 | 53.48 | 52.59 | 52.84 | 3,688 | +1.32(+2.57%) |
Oct 21, 2013 | 51.67 | 51.71 | 51.44 | 51.52 | 4,356 | -0.73(-1.40%) |
Oct 18, 2013 | 51.64 | 52.25 | 51.64 | 52.25 | 3,962 | +1.08(+2.11%) |
Oct 17, 2013 | 50.37 | 51.23 | 50.37 | 51.17 | 3,441 | +0.94(+1.86%) |
Oct 16, 2013 | 49.57 | 50.36 | 49.57 | 50.24 | 2,150 | +1.02(+2.06%) |
Oct 15, 2013 | 48.94 | 49.38 | 48.94 | 49.22 | 1,811 | +0.41(+0.84%) |
Oct 14, 2013 | 47.31 | 48.81 | 47.31 | 48.81 | 2,363 | +0.69(+1.43%) |
Oct 11, 2013 | 48.24 | 48.24 | 48.12 | 48.12 | 345 | +0.84(+1.79%) |
Oct 10, 2013 | 46.46 | 47.28 | 46.46 | 47.28 | 1,018 | +3.09(+7.00%) |
Oct 09, 2013 | 44.19 | 44.19 | 44.19 | 44.19 | 113 | -0.47(-1.05%) |
Oct 07, 2013 | 44.35 | 44.65 | 44.65 | 44.65 | 2,037 | +0.20(+0.46%) |
Oct 03, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | -0.34(-0.75%) |
Oct 02, 2013 | 44.62 | 44.79 | 44.62 | 44.79 | 237 | -0.43(-0.96%) |
Oct 01, 2013 | 44.06 | 45.22 | 44.06 | 45.22 | 379 | +0.17(+0.37%) |
Sep 27, 2013 | 45.05 | 45.05 | 45.05 | 45.05 | 151 | -0.19(-0.43%) |
Sep 26, 2013 | 44.97 | 45.54 | 44.97 | 45.25 | 1,482 | +1.38(+3.14%) |
Sep 25, 2013 | 44.17 | 44.17 | 43.79 | 43.87 | 1,075 | -1.41(-3.12%) |
Sep 24, 2013 | 45.71 | 45.71 | 45.28 | 45.28 | 604 | +0.19(+0.43%) |
Sep 23, 2013 | 46.61 | 47.04 | 43.79 | 45.09 | 3,828 | -0.94(-2.03%) |
Sep 20, 2013 | 48.49 | 48.49 | 45.93 | 46.02 | 3,373 | -2.92(-5.96%) |
Sep 19, 2013 | 48.58 | 48.94 | 47.64 | 48.94 | 826 | -0.21(-0.44%) |
Sep 18, 2013 | 44.69 | 49.27 | 44.69 | 49.15 | 1,132 | +5.36(+12.25%) |
Sep 17, 2013 | 44.43 | 44.43 | 43.79 | 43.79 | 1,038 | -0.90(-2.01%) |
Sep 16, 2013 | 44.96 | 44.72 | 44.64 | 44.69 | 4,134 | +1.25(+2.89%) |
Sep 13, 2013 | 43.55 | 43.55 | 43.15 | 43.43 | 1,504 | -0.12(-0.26%) |
Sep 12, 2013 | 43.96 | 43.96 | 43.55 | 43.55 | 1,413 | -1.17(-2.63%) |
Sep 11, 2013 | 44.19 | 44.74 | 44.19 | 44.72 | 939 | +0.94(+2.14%) |
Sep 10, 2013 | 43.89 | 44.23 | 43.71 | 43.79 | 3,059 | +1.18(+2.78%) |
Sep 09, 2013 | 42.59 | 42.60 | 42.29 | 42.60 | 1,938 | +1.30(+3.14%) |
Sep 06, 2013 | 40.43 | 41.31 | 40.25 | 41.31 | 1,641 | +2.16(+5.53%) |
Sep 05, 2013 | 39.14 | 39.14 | 39.14 | 39.14 | 679 | +0.53(+1.37%) |
Sep 04, 2013 | 38.20 | 38.69 | 38.20 | 38.61 | 1,166 | +2.12(+5.81%) |
Sep 03, 2013 | 36.72 | 36.91 | 36.49 | 36.49 | 1,358 | +1.51(+4.32%) |
Aug 29, 2013 | 35.25 | 34.98 | 34.98 | 34.98 | 2,037 | +2.12(+6.45%) |
Aug 28, 2013 | 32.38 | 32.86 | 32.38 | 32.86 | 679 | +0.74(+2.31%) |
Aug 27, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 566 | -0.93(-2.81%) |
Aug 26, 2013 | 33.01 | 33.05 | 33.01 | 33.05 | 566 | +0.81(+2.52%) |
Aug 23, 2013 | 32.14 | 32.23 | 32.13 | 32.23 | 851 | +1.16(+3.74%) |
Aug 22, 2013 | 31.14 | 31.15 | 31.07 | 31.07 | 679 | +0.60(+1.96%) |
Aug 21, 2013 | 31.11 | 31.11 | 30.38 | 30.48 | 1,426 | -2.51(-7.61%) |
Aug 20, 2013 | 32.46 | 32.98 | 32.45 | 32.98 | 868 | -1.47(-4.28%) |
Aug 16, 2013 | 34.60 | 34.46 | 34.46 | 34.46 | 1,245 | +0.49(+1.45%) |
Aug 14, 2013 | 34.31 | 33.96 | 33.96 | 33.96 | 1,698 | +1.62(+5.02%) |
Aug 09, 2013 | 32.34 | 32.34 | 32.34 | 32.34 | 226 | -0.43(-1.32%) |
Aug 08, 2013 | 32.77 | 32.77 | 32.77 | 32.77 | 215 | +1.00(+3.14%) |
Aug 07, 2013 | 31.45 | 31.77 | 31.45 | 31.77 | 648 | -1.27(-3.85%) |
Aug 06, 2013 | 33.17 | 33.17 | 32.86 | 33.05 | 1,736 | -0.76(-2.25%) |
Aug 05, 2013 | 33.96 | 33.96 | 33.81 | 33.81 | 792 | -0.73(-2.11%) |
Aug 02, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 141 | +0.41(+1.21%) |