Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.80 | 63.20 | 63.20 | 63.20 | 48,710 | -0.60(-0.94%) |
Dec 30, 2013 | 61.50 | 64.00 | 61.50 | 63.80 | 35,227 | +2.30(+3.74%) |
Dec 27, 2013 | 60.30 | 63.80 | 59.90 | 61.50 | 53,471 | +1.50(+2.50%) |
Dec 26, 2013 | 60.50 | 60.90 | 59.40 | 60.00 | 19,985 | -0.50(-0.83%) |
Dec 24, 2013 | 59.80 | 62.00 | 58.10 | 60.50 | 24,322 | +1.00(+1.68%) |
Dec 23, 2013 | 61.10 | 61.10 | 58.50 | 59.50 | 51,600 | -1.10(-1.82%) |
Dec 20, 2013 | 59.30 | 61.10 | 57.71 | 60.60 | 58,537 | +1.70(+2.89%) |
Dec 19, 2013 | 59.30 | 60.68 | 58.20 | 58.90 | 24,054 | -0.70(-1.17%) |
Dec 18, 2013 | 58.40 | 60.47 | 56.80 | 59.60 | 24,057 | +1.10(+1.88%) |
Dec 17, 2013 | 56.70 | 59.90 | 55.80 | 58.50 | 65,381 | +1.60(+2.81%) |
Dec 16, 2013 | 55.40 | 59.16 | 55.20 | 56.90 | 29,200 | +0.30(+0.53%) |
Dec 13, 2013 | 56.30 | 59.00 | 55.60 | 56.60 | 30,264 | -0.70(-1.22%) |
Dec 12, 2013 | 56.90 | 58.60 | 55.15 | 57.30 | 30,871 | +0.90(+1.60%) |
Dec 11, 2013 | 57.90 | 59.14 | 55.40 | 56.40 | 35,398 | -1.50(-2.59%) |
Dec 10, 2013 | 59.30 | 59.30 | 56.60 | 57.90 | 42,510 | -1.40(-2.36%) |
Dec 09, 2013 | 60.20 | 62.04 | 57.80 | 59.30 | 51,825 | -1.00(-1.66%) |
Dec 06, 2013 | 63.20 | 63.77 | 60.10 | 60.30 | 0 | -2.30(-3.67%) |
Dec 05, 2013 | 61.20 | 63.00 | 61.00 | 62.60 | 0 | +1.40(+2.29%) |
Dec 04, 2013 | 62.70 | 64.00 | 60.10 | 61.20 | 0 | -1.90(-3.01%) |
Dec 03, 2013 | 60.70 | 64.53 | 60.70 | 63.10 | 0 | +2.50(+4.13%) |
Dec 02, 2013 | 63.30 | 63.50 | 60.00 | 60.60 | 49,028 | -2.70(-4.27%) |
Nov 29, 2013 | 63.20 | 64.90 | 62.60 | 63.30 | 0 | +0.60(+0.96%) |
Nov 27, 2013 | 63.40 | 63.60 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Nov 26, 2013 | 57.90 | 64.90 | 57.20 | 63.20 | 0 | +5.10(+8.78%) |
Nov 25, 2013 | 59.00 | 60.30 | 56.80 | 58.10 | 25,064 | -0.90(-1.53%) |
Nov 22, 2013 | 57.60 | 62.50 | 57.30 | 59.00 | 0 | +1.60(+2.79%) |
Nov 21, 2013 | 54.30 | 57.50 | 54.30 | 57.40 | 30,151 | +3.30(+6.10%) |
Nov 20, 2013 | 55.00 | 56.50 | 54.00 | 54.10 | 0 | -0.80(-1.46%) |
Nov 19, 2013 | 56.90 | 57.90 | 54.60 | 54.90 | 36,308 | -1.70(-3.00%) |
Nov 18, 2013 | 57.20 | 59.00 | 55.60 | 56.60 | 0 | -0.60(-1.05%) |
Nov 15, 2013 | 53.60 | 58.60 | 53.23 | 57.20 | 0 | +3.40(+6.32%) |
Nov 14, 2013 | 53.50 | 54.30 | 52.00 | 53.80 | 51,468 | -0.20(-0.37%) |
Nov 12, 2013 | 55.00 | 56.00 | 53.00 | 54.00 | 0 | -1.40(-2.53%) |
Nov 11, 2013 | 52.90 | 56.20 | 52.90 | 55.40 | 0 | +2.20(+4.14%) |
Nov 08, 2013 | 54.00 | 58.00 | 51.50 | 53.20 | 0 | +0.20(+0.38%) |
Nov 07, 2013 | 53.00 | 55.80 | 49.60 | 53.00 | 102,714 | -1.50(-2.75%) |
Nov 06, 2013 | 54.80 | 56.70 | 53.60 | 54.50 | 46,123 | -0.10(-0.18%) |
Nov 05, 2013 | 55.30 | 55.35 | 54.10 | 54.60 | 0 | -1.20(-2.15%) |
Nov 04, 2013 | 52.40 | 56.30 | 51.95 | 55.80 | 48,110 | +3.80(+7.31%) |
Nov 01, 2013 | 54.20 | 54.20 | 51.30 | 52.00 | 0 | -2.10(-3.88%) |
Oct 31, 2013 | 52.80 | 54.80 | 52.80 | 54.10 | 0 | +1.30(+2.46%) |
Oct 30, 2013 | 57.00 | 57.60 | 52.60 | 52.80 | 83,739 | -4.50(-7.85%) |
Oct 29, 2013 | 56.80 | 57.90 | 56.40 | 57.30 | 0 | +0.50(+0.88%) |
Oct 28, 2013 | 60.80 | 60.80 | 56.20 | 56.80 | 0 | -4.30(-7.04%) |
Oct 25, 2013 | 60.80 | 61.80 | 59.00 | 61.10 | 0 | +0.60(+0.99%) |
Oct 24, 2013 | 58.80 | 61.29 | 58.30 | 60.50 | 39,077 | +1.60(+2.72%) |
Oct 23, 2013 | 63.80 | 64.60 | 58.60 | 58.90 | 0 | -5.60(-8.68%) |
Oct 22, 2013 | 68.10 | 68.20 | 64.00 | 64.50 | 70,162 | -3.40(-5.01%) |
Oct 21, 2013 | 62.00 | 68.15 | 61.70 | 67.90 | 101,078 | +5.90(+9.52%) |
Oct 18, 2013 | 61.20 | 64.40 | 60.30 | 62.00 | 95,163 | +1.60(+2.65%) |
Oct 17, 2013 | 56.10 | 61.05 | 55.60 | 60.40 | 57,933 | +4.10(+7.28%) |
Oct 16, 2013 | 54.70 | 56.70 | 53.60 | 56.30 | 33,948 | +2.10(+3.87%) |
Oct 15, 2013 | 55.70 | 55.80 | 54.10 | 54.20 | 44,424 | -1.80(-3.21%) |
Oct 14, 2013 | 56.80 | 57.20 | 55.30 | 56.00 | 30,753 | -1.40(-2.44%) |
Oct 11, 2013 | 56.80 | 58.40 | 56.00 | 57.40 | 0 | +0.20(+0.35%) |
Oct 10, 2013 | 56.40 | 58.00 | 55.80 | 57.20 | 28,199 | +1.70(+3.06%) |
Oct 09, 2013 | 57.40 | 57.50 | 54.80 | 55.50 | 0 | -1.70(-2.97%) |
Oct 08, 2013 | 58.90 | 59.00 | 57.00 | 57.20 | 32,547 | -1.90(-3.21%) |
Oct 07, 2013 | 58.90 | 60.20 | 57.50 | 59.10 | 0 | -0.60(-1.01%) |
Oct 04, 2013 | 57.00 | 62.90 | 55.20 | 59.70 | 0 | +2.60(+4.55%) |
Oct 03, 2013 | 62.00 | 62.00 | 56.50 | 57.10 | 0 | -4.90(-7.90%) |
Oct 02, 2013 | 60.90 | 63.00 | 60.60 | 62.00 | 49,026 | +0.80(+1.31%) |