Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.59 | 53.67 | 53.48 | 53.64 | 40,918 | +0.08(+0.15%) |
Nov 27, 2013 | 53.57 | 53.70 | 53.44 | 53.56 | 368,013 | -0.19(-0.35%) |
Nov 26, 2013 | 53.64 | 53.83 | 53.64 | 53.75 | 155,028 | +0.11(+0.20%) |
Nov 25, 2013 | 53.45 | 53.64 | 53.44 | 53.64 | 364,162 | +0.22(+0.41%) |
Nov 22, 2013 | 53.33 | 53.55 | 53.31 | 53.42 | 216,070 | +0.38(+0.71%) |
Nov 21, 2013 | 52.98 | 53.10 | 52.80 | 53.05 | 337,442 | +0.08(+0.15%) |
Nov 20, 2013 | 53.53 | 53.72 | 52.89 | 52.97 | 101,607 | -0.70(-1.30%) |
Nov 19, 2013 | 53.92 | 53.95 | 53.64 | 53.67 | 86,656 | -0.27(-0.49%) |
Nov 18, 2013 | 53.70 | 53.95 | 53.61 | 53.94 | 71,955 | +0.32(+0.59%) |
Nov 15, 2013 | 53.62 | 53.64 | 53.44 | 53.62 | 48,971 | +0.08(+0.15%) |
Nov 14, 2013 | 53.44 | 53.68 | 53.29 | 53.54 | 43,440 | +0.56(+1.06%) |
Nov 12, 2013 | 52.76 | 53.00 | 52.76 | 52.98 | 132,004 | +0.10(+0.18%) |
Nov 11, 2013 | 52.91 | 53.02 | 52.79 | 52.88 | 201,122 | -0.12(-0.23%) |
Nov 08, 2013 | 53.16 | 53.20 | 52.98 | 53.00 | 177,765 | -0.92(-1.70%) |
Nov 07, 2013 | 53.72 | 53.94 | 53.64 | 53.92 | 44,746 | +0.29(+0.54%) |
Nov 06, 2013 | 53.68 | 53.70 | 53.55 | 53.63 | 127,797 | +0.00(+0.00%) |
Nov 05, 2013 | 53.90 | 53.90 | 53.60 | 53.63 | 130,785 | -0.42(-0.78%) |
Nov 04, 2013 | 54.22 | 54.27 | 54.02 | 54.05 | 78,767 | -0.06(-0.11%) |
Nov 01, 2013 | 54.47 | 54.47 | 54.08 | 54.11 | 61,116 | -0.49(-0.90%) |
Oct 31, 2013 | 54.79 | 54.79 | 54.46 | 54.60 | 102,771 | +0.03(+0.06%) |
Oct 30, 2013 | 54.66 | 54.83 | 54.42 | 54.57 | 59,828 | -0.07(-0.13%) |
Oct 29, 2013 | 54.59 | 54.72 | 54.56 | 54.64 | 33,376 | -0.12(-0.21%) |
Oct 28, 2013 | 54.73 | 54.85 | 54.67 | 54.76 | 29,974 | -0.03(-0.06%) |
Oct 25, 2013 | 54.72 | 54.80 | 54.67 | 54.79 | 60,336 | +0.15(+0.28%) |
Oct 24, 2013 | 54.84 | 54.87 | 54.64 | 54.64 | 15,514 | -0.14(-0.26%) |
Oct 23, 2013 | 54.71 | 54.93 | 54.71 | 54.78 | 50,683 | +0.14(+0.26%) |
Oct 22, 2013 | 54.55 | 54.65 | 54.48 | 54.64 | 76,171 | +0.52(+0.95%) |
Oct 21, 2013 | 54.13 | 54.26 | 54.07 | 54.12 | 413,796 | -0.19(-0.34%) |
Oct 18, 2013 | 54.33 | 54.43 | 54.26 | 54.31 | 37,934 | +0.10(+0.19%) |
Oct 17, 2013 | 53.98 | 54.29 | 53.90 | 54.20 | 51,847 | +0.55(+1.02%) |
Oct 16, 2013 | 53.13 | 53.67 | 53.11 | 53.65 | 61,547 | +0.54(+1.01%) |
Oct 15, 2013 | 53.25 | 53.40 | 53.12 | 53.12 | 156,580 | +0.03(+0.06%) |
Oct 14, 2013 | 53.33 | 53.53 | 52.97 | 53.09 | 67,375 | -0.32(-0.60%) |
Oct 11, 2013 | 53.63 | 53.67 | 53.41 | 53.41 | 47,773 | +0.05(+0.08%) |
Oct 10, 2013 | 53.11 | 53.41 | 53.02 | 53.36 | 33,683 | +0.00(+0.00%) |
Oct 09, 2013 | 53.43 | 53.47 | 53.33 | 53.36 | 32,415 | -0.16(-0.30%) |
Oct 08, 2013 | 53.44 | 53.62 | 53.41 | 53.53 | 70,764 | +0.04(+0.07%) |
Oct 07, 2013 | 53.56 | 53.59 | 53.43 | 53.49 | 59,792 | +0.08(+0.15%) |
Oct 04, 2013 | 53.42 | 53.42 | 53.23 | 53.41 | 69,425 | +0.00(+0.00%) |
Oct 03, 2013 | 53.39 | 53.58 | 53.38 | 53.41 | 135,228 | -0.03(-0.05%) |
Oct 02, 2013 | 53.33 | 53.50 | 53.33 | 53.44 | 261,891 | +0.19(+0.35%) |
Oct 01, 2013 | 53.25 | 53.30 | 53.18 | 53.25 | 60,146 | -0.21(-0.39%) |
Sep 27, 2013 | 53.35 | 53.53 | 53.35 | 53.46 | 125,892 | -0.02(-0.04%) |
Sep 26, 2013 | 53.55 | 53.57 | 53.39 | 53.48 | 78,948 | -0.18(-0.34%) |
Sep 25, 2013 | 53.55 | 53.71 | 53.54 | 53.66 | 137,467 | +0.08(+0.15%) |
Sep 24, 2013 | 53.35 | 53.60 | 53.28 | 53.58 | 183,520 | +0.42(+0.80%) |
Sep 23, 2013 | 52.94 | 53.21 | 52.94 | 53.16 | 127,574 | +0.21(+0.40%) |
Sep 20, 2013 | 52.96 | 53.04 | 52.81 | 52.94 | 346,556 | +0.17(+0.32%) |
Sep 19, 2013 | 53.05 | 53.07 | 52.74 | 52.78 | 100,534 | -0.19(-0.35%) |
Sep 18, 2013 | 52.35 | 53.08 | 52.06 | 52.96 | 351,158 | +0.67(+1.28%) |
Sep 17, 2013 | 52.11 | 52.31 | 52.03 | 52.30 | 212,399 | +0.34(+0.65%) |
Sep 16, 2013 | 52.21 | 52.50 | 51.94 | 51.96 | 359,391 | -0.25(-0.48%) |
Sep 13, 2013 | 52.17 | 52.21 | 51.93 | 52.21 | 98,115 | +0.24(+0.46%) |
Sep 12, 2013 | 52.28 | 52.42 | 51.95 | 51.97 | 236,513 | -0.08(-0.16%) |
Sep 11, 2013 | 51.86 | 52.06 | 51.69 | 52.06 | 60,454 | +0.30(+0.58%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.68 | 51.76 | 88,046 | -0.25(-0.48%) |
Sep 09, 2013 | 52.22 | 52.22 | 51.95 | 52.01 | 582,897 | +0.11(+0.21%) |
Sep 06, 2013 | 51.95 | 52.11 | 51.80 | 51.90 | 72,269 | +0.24(+0.47%) |
Sep 05, 2013 | 52.19 | 52.19 | 51.65 | 51.65 | 250,288 | -0.64(-1.22%) |
Sep 04, 2013 | 52.50 | 52.62 | 52.29 | 52.29 | 83,394 | -0.19(-0.37%) |