Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.05 | 62.86 | 60.90 | 61.95 | 215,745 | +0.73(+1.19%) |
Oct 30, 2013 | 60.64 | 61.59 | 57.77 | 61.22 | 300,418 | +0.44(+0.72%) |
Oct 29, 2013 | 61.21 | 61.60 | 59.76 | 60.79 | 107,621 | -0.24(-0.40%) |
Oct 28, 2013 | 60.94 | 61.25 | 60.06 | 61.03 | 110,384 | +0.10(+0.17%) |
Oct 25, 2013 | 62.84 | 62.84 | 60.37 | 60.93 | 181,132 | -1.54(-2.47%) |
Oct 24, 2013 | 62.32 | 63.22 | 62.02 | 62.47 | 102,176 | +0.18(+0.28%) |
Oct 23, 2013 | 63.97 | 64.88 | 61.85 | 62.29 | 78,973 | -2.19(-3.39%) |
Oct 22, 2013 | 64.63 | 65.62 | 64.07 | 64.48 | 229,689 | -0.07(-0.11%) |
Oct 21, 2013 | 62.82 | 64.75 | 62.69 | 64.55 | 133,347 | +1.62(+2.57%) |
Oct 18, 2013 | 66.56 | 66.56 | 62.50 | 62.93 | 158,979 | -0.17(-0.26%) |
Oct 17, 2013 | 63.08 | 64.57 | 61.65 | 63.10 | 299,020 | -0.15(-0.24%) |
Oct 16, 2013 | 61.64 | 63.31 | 61.64 | 63.24 | 152,332 | +1.76(+2.86%) |
Oct 15, 2013 | 62.11 | 62.42 | 61.29 | 61.49 | 121,566 | -0.92(-1.47%) |
Oct 14, 2013 | 61.36 | 62.90 | 60.99 | 62.40 | 94,719 | +0.46(+0.73%) |
Oct 11, 2013 | 62.28 | 63.16 | 60.87 | 61.95 | 269,214 | -1.09(-1.72%) |
Oct 10, 2013 | 59.81 | 63.26 | 59.54 | 63.03 | 220,714 | +3.86(+6.52%) |
Oct 09, 2013 | 60.44 | 60.44 | 58.02 | 59.18 | 235,923 | -1.25(-2.07%) |
Oct 08, 2013 | 62.00 | 62.61 | 58.41 | 60.43 | 378,633 | -1.24(-2.01%) |
Oct 07, 2013 | 62.58 | 63.02 | 59.97 | 61.67 | 310,401 | -1.72(-2.72%) |
Oct 04, 2013 | 63.88 | 64.50 | 61.46 | 63.39 | 726,792 | -0.63(-0.98%) |
Oct 03, 2013 | 66.17 | 66.41 | 62.91 | 64.02 | 527,198 | -2.14(-3.24%) |
Oct 02, 2013 | 64.36 | 66.24 | 63.72 | 66.17 | 190,827 | +1.42(+2.19%) |
Oct 01, 2013 | 63.87 | 65.61 | 63.51 | 64.75 | 268,798 | +0.99(+1.55%) |
Sep 27, 2013 | 63.52 | 63.90 | 62.90 | 63.76 | 173,120 | +0.20(+0.32%) |
Sep 26, 2013 | 63.97 | 64.45 | 63.52 | 63.56 | 358,317 | -0.01(-0.01%) |
Sep 25, 2013 | 63.13 | 65.13 | 62.29 | 63.57 | 303,161 | +1.21(+1.94%) |
Sep 24, 2013 | 62.61 | 63.10 | 61.56 | 62.36 | 275,995 | -0.31(-0.49%) |
Sep 23, 2013 | 61.28 | 63.66 | 60.50 | 62.67 | 478,206 | +1.06(+1.72%) |
Sep 20, 2013 | 54.82 | 61.95 | 54.41 | 61.61 | 3,847,681 | +8.83(+16.73%) |
Sep 19, 2013 | 51.54 | 53.30 | 50.22 | 52.78 | 288,605 | +1.00(+1.93%) |
Sep 18, 2013 | 53.72 | 53.72 | 51.41 | 51.78 | 140,742 | -1.86(-3.47%) |
Sep 17, 2013 | 50.68 | 54.21 | 49.17 | 53.65 | 262,902 | +1.15(+2.20%) |
Sep 16, 2013 | 52.27 | 52.87 | 50.82 | 52.49 | 180,948 | +1.67(+3.29%) |
Sep 13, 2013 | 49.78 | 50.99 | 48.72 | 50.82 | 92,401 | +1.41(+2.85%) |
Sep 12, 2013 | 50.63 | 50.82 | 49.22 | 49.41 | 126,546 | -1.38(-2.72%) |
Sep 11, 2013 | 46.65 | 50.88 | 46.51 | 50.79 | 285,693 | +3.78(+8.04%) |
Sep 10, 2013 | 44.62 | 47.14 | 44.59 | 47.01 | 119,552 | +2.47(+5.54%) |
Sep 09, 2013 | 46.77 | 46.77 | 43.68 | 44.55 | 126,622 | -2.22(-4.75%) |
Sep 06, 2013 | 46.32 | 47.24 | 45.13 | 46.77 | 67,149 | +0.50(+1.08%) |
Sep 05, 2013 | 44.89 | 47.01 | 44.89 | 46.27 | 78,655 | +1.56(+3.48%) |
Sep 04, 2013 | 43.37 | 44.89 | 43.17 | 44.71 | 221,043 | +1.24(+2.86%) |
Sep 03, 2013 | 43.85 | 44.19 | 43.31 | 43.47 | 114,735 | +0.04(+0.08%) |
Aug 30, 2013 | 43.32 | 43.85 | 42.57 | 43.43 | 65,187 | -0.39(-0.90%) |
Aug 29, 2013 | 42.38 | 44.06 | 42.04 | 43.83 | 101,535 | +1.14(+2.66%) |
Aug 28, 2013 | 44.35 | 44.35 | 42.24 | 42.69 | 104,190 | -2.01(-4.50%) |
Aug 27, 2013 | 45.50 | 46.16 | 44.50 | 44.70 | 53,660 | -1.65(-3.57%) |
Aug 26, 2013 | 48.05 | 48.05 | 45.75 | 46.36 | 138,053 | -1.59(-3.32%) |
Aug 23, 2013 | 47.33 | 48.20 | 47.31 | 47.95 | 63,737 | +0.77(+1.63%) |
Aug 22, 2013 | 46.69 | 48.70 | 46.69 | 47.18 | 156,511 | +0.23(+0.48%) |
Aug 21, 2013 | 44.41 | 47.33 | 44.39 | 46.95 | 123,251 | +2.22(+4.97%) |
Aug 20, 2013 | 44.32 | 45.21 | 43.90 | 44.73 | 94,232 | +0.59(+1.35%) |
Aug 19, 2013 | 45.72 | 46.24 | 44.13 | 44.13 | 81,600 | -1.78(-3.87%) |
Aug 16, 2013 | 46.99 | 47.63 | 45.91 | 45.91 | 100,151 | -1.02(-2.18%) |
Aug 15, 2013 | 48.34 | 48.34 | 46.93 | 46.93 | 92,276 | -1.68(-3.46%) |
Aug 14, 2013 | 50.13 | 50.18 | 48.37 | 48.61 | 123,637 | -1.57(-3.12%) |
Aug 13, 2013 | 50.36 | 50.75 | 49.43 | 50.18 | 120,932 | -0.30(-0.59%) |
Aug 12, 2013 | 49.42 | 50.91 | 49.33 | 50.48 | 119,198 | +0.80(+1.62%) |
Aug 09, 2013 | 49.32 | 50.36 | 48.96 | 49.67 | 93,224 | +0.50(+1.01%) |
Aug 08, 2013 | 48.64 | 50.49 | 47.95 | 49.17 | 448,988 | +2.40(+5.13%) |
Aug 07, 2013 | 45.95 | 47.45 | 44.62 | 46.78 | 291,530 | +0.82(+1.79%) |
Aug 06, 2013 | 47.91 | 47.91 | 45.23 | 45.95 | 105,273 | -1.77(-3.70%) |
Aug 05, 2013 | 49.31 | 49.91 | 47.17 | 47.72 | 104,128 | -1.65(-3.35%) |
Aug 02, 2013 | 49.80 | 50.02 | 49.22 | 49.38 | 132,991 | -0.18(-0.37%) |