Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 121.33 | 134.75 | 117.81 | 125.41 | 1,017,746 | +6.94(+5.86%) |
Sep 27, 2013 | 99.66 | 119.41 | 99.66 | 118.47 | 0 | +17.16(+16.94%) |
Sep 26, 2013 | 99.66 | 106.15 | 99.00 | 101.31 | 139,331 | +2.53(+2.56%) |
Sep 25, 2013 | 101.86 | 103.06 | 98.17 | 98.78 | 135,043 | -2.42(-2.39%) |
Sep 24, 2013 | 98.12 | 106.37 | 97.24 | 101.20 | 235,910 | +1.21(+1.21%) |
Sep 23, 2013 | 98.45 | 102.41 | 94.16 | 99.99 | 281,821 | +1.54(+1.56%) |
Sep 20, 2013 | 103.07 | 103.29 | 96.91 | 98.45 | 0 | -4.84(-4.69%) |
Sep 19, 2013 | 107.91 | 109.34 | 100.00 | 103.29 | 221,257 | -3.96(-3.69%) |
Sep 18, 2013 | 109.45 | 113.08 | 105.60 | 107.25 | 0 | -0.22(-0.20%) |
Sep 17, 2013 | 109.89 | 115.39 | 104.61 | 107.47 | 390,763 | -2.53(-2.30%) |
Sep 16, 2013 | 114.29 | 129.80 | 108.35 | 110.00 | 898,011 | -1.19(-1.07%) |
Sep 13, 2013 | 98.01 | 112.20 | 96.25 | 111.19 | 0 | +20.66(+22.82%) |
Sep 12, 2013 | 93.39 | 93.50 | 89.98 | 90.53 | 0 | -2.09(-2.26%) |
Sep 11, 2013 | 95.26 | 95.37 | 89.65 | 92.62 | 0 | -0.99(-1.06%) |
Sep 10, 2013 | 92.51 | 94.05 | 89.32 | 93.61 | 134,047 | +1.54(+1.67%) |
Sep 09, 2013 | 92.18 | 93.94 | 85.58 | 92.07 | 0 | +1.10(+1.21%) |
Sep 06, 2013 | 96.36 | 100.54 | 89.65 | 90.97 | 0 | +3.08(+3.50%) |
Sep 05, 2013 | 67.54 | 91.74 | 66.22 | 87.89 | 1,143,527 | +21.56(+32.50%) |
Sep 04, 2013 | 66.44 | 70.62 | 64.90 | 66.33 | 0 | +5.39(+8.84%) |
Sep 03, 2013 | 61.82 | 62.48 | 59.95 | 60.94 | 0 | +0.11(+0.18%) |
Aug 30, 2013 | 61.82 | 62.15 | 59.29 | 60.83 | 0 | -1.32(-2.12%) |
Aug 29, 2013 | 62.92 | 63.69 | 61.38 | 62.15 | 41,464 | -0.66(-1.05%) |
Aug 28, 2013 | 63.91 | 65.78 | 62.48 | 62.81 | 0 | +0.33(+0.53%) |
Aug 27, 2013 | 66.33 | 66.33 | 60.61 | 62.48 | 103,186 | -3.41(-5.18%) |
Aug 26, 2013 | 63.80 | 67.98 | 63.03 | 65.89 | 0 | +2.86(+4.54%) |
Aug 23, 2013 | 62.70 | 63.80 | 61.16 | 63.03 | 0 | +0.66(+1.06%) |
Aug 22, 2013 | 61.05 | 72.05 | 59.18 | 62.37 | 85,958 | +2.20(+3.66%) |
Aug 21, 2013 | 57.75 | 61.27 | 57.20 | 60.17 | 0 | +2.42(+4.19%) |
Aug 20, 2013 | 58.74 | 58.85 | 57.20 | 57.75 | 41,546 | -0.99(-1.69%) |
Aug 19, 2013 | 55.88 | 58.85 | 54.78 | 58.74 | 107,209 | +3.30(+5.95%) |
Aug 16, 2013 | 56.54 | 57.67 | 55.00 | 55.44 | 0 | -0.99(-1.75%) |
Aug 15, 2013 | 56.98 | 57.53 | 55.72 | 56.43 | 43,194 | -1.76(-3.02%) |
Aug 14, 2013 | 56.98 | 58.63 | 55.88 | 58.19 | 87,531 | +1.32(+2.32%) |
Aug 13, 2013 | 54.45 | 57.75 | 53.79 | 56.87 | 104,592 | +2.86(+5.30%) |
Aug 12, 2013 | 53.90 | 55.00 | 53.46 | 54.01 | 47,213 | +0.33(+0.61%) |
Aug 09, 2013 | 54.45 | 54.67 | 53.35 | 53.68 | 48,711 | -0.11(-0.20%) |
Aug 08, 2013 | 53.68 | 55.00 | 53.35 | 53.79 | 45,436 | +0.33(+0.62%) |
Aug 07, 2013 | 53.68 | 54.34 | 53.35 | 53.46 | 51,557 | -0.11(-0.21%) |
Aug 06, 2013 | 54.45 | 55.18 | 53.35 | 53.57 | 64,117 | -0.55(-1.02%) |
Aug 05, 2013 | 55.88 | 55.88 | 53.79 | 54.12 | 69,498 | -1.76(-3.15%) |
Aug 02, 2013 | 55.00 | 56.10 | 53.90 | 55.88 | 88,200 | +1.10(+2.01%) |
Aug 01, 2013 | 55.88 | 55.99 | 52.91 | 54.78 | 72,775 | -0.77(-1.39%) |
Jul 31, 2013 | 55.00 | 56.21 | 54.34 | 55.55 | 0 | +0.55(+1.00%) |
Jul 30, 2013 | 55.00 | 56.65 | 54.78 | 55.00 | 0 | +0.22(+0.40%) |
Jul 29, 2013 | 56.10 | 56.65 | 54.23 | 54.78 | 0 | -0.77(-1.39%) |
Jul 26, 2013 | 53.13 | 55.77 | 52.94 | 55.55 | 0 | +1.65(+3.06%) |
Jul 25, 2013 | 53.24 | 54.12 | 51.15 | 53.90 | 0 | +0.88(+1.66%) |
Jul 24, 2013 | 54.89 | 56.10 | 52.91 | 53.02 | 61,646 | -1.10(-2.03%) |
Jul 23, 2013 | 56.32 | 56.32 | 53.13 | 54.12 | 0 | -2.09(-3.72%) |
Jul 22, 2013 | 58.85 | 56.54 | 55.55 | 56.21 | 0 | +0.44(+0.79%) |
Jul 19, 2013 | 57.53 | 57.97 | 55.11 | 55.77 | 104,932 | -2.75(-4.70%) |
Jul 18, 2013 | 59.29 | 61.27 | 58.19 | 58.52 | 0 | -1.65(-2.74%) |
Jul 17, 2013 | 60.72 | 62.81 | 58.41 | 60.17 | 114,942 | -0.33(-0.55%) |
Jul 16, 2013 | 63.80 | 63.98 | 57.75 | 60.50 | 0 | -1.54(-2.48%) |
Jul 15, 2013 | 58.74 | 65.34 | 58.41 | 62.04 | 489,893 | +4.84(+8.46%) |
Jul 12, 2013 | 49.94 | 58.85 | 47.96 | 57.20 | 0 | +9.35(+19.54%) |
Jul 11, 2013 | 53.24 | 55.22 | 47.30 | 47.85 | 1,068,449 | +6.49(+15.69%) |
Jul 10, 2013 | 37.95 | 41.58 | 37.40 | 41.36 | 56,801 | +3.52(+9.30%) |
Jul 09, 2013 | 38.61 | 38.61 | 37.40 | 37.84 | 0 | -0.66(-1.71%) |
Jul 08, 2013 | 38.28 | 38.83 | 37.84 | 38.50 | 0 | +0.88(+2.34%) |
Jul 05, 2013 | 38.83 | 38.83 | 37.40 | 37.62 | 0 | -0.77(-2.01%) |
Jul 03, 2013 | 38.06 | 39.27 | 37.45 | 38.39 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 38.50 | 39.16 | 37.40 | 38.39 | 0 | +0.00(+0.00%) |