Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.54 | 53.23 | 52.49 | 53.12 | 3,162,817 | +0.73(+1.39%) |
Nov 27, 2013 | 51.38 | 52.45 | 51.19 | 52.40 | 3,093,201 | +0.89(+1.73%) |
Nov 26, 2013 | 51.03 | 51.54 | 50.84 | 51.50 | 3,315,462 | -0.03(-0.06%) |
Nov 25, 2013 | 51.96 | 52.21 | 51.45 | 51.53 | 2,480,963 | -0.62(-1.20%) |
Nov 22, 2013 | 51.63 | 52.25 | 51.45 | 52.16 | 2,476,223 | +0.57(+1.10%) |
Nov 21, 2013 | 51.32 | 51.82 | 51.08 | 51.59 | 2,430,777 | +0.28(+0.55%) |
Nov 20, 2013 | 51.92 | 52.16 | 50.99 | 51.30 | 3,369,870 | -0.48(-0.93%) |
Nov 19, 2013 | 52.00 | 52.28 | 51.46 | 51.79 | 4,246,515 | -0.20(-0.38%) |
Nov 18, 2013 | 52.79 | 52.79 | 51.81 | 51.98 | 5,459,978 | -0.12(-0.23%) |
Nov 15, 2013 | 51.31 | 52.56 | 51.29 | 52.10 | 5,868,368 | +0.90(+1.76%) |
Nov 14, 2013 | 49.91 | 51.24 | 49.80 | 51.20 | 4,612,445 | +1.29(+2.58%) |
Nov 13, 2013 | 49.22 | 50.00 | 49.01 | 49.91 | 2,323,031 | +0.59(+1.20%) |
Nov 12, 2013 | 49.16 | 49.71 | 48.82 | 49.32 | 4,386,633 | -0.06(-0.13%) |
Nov 11, 2013 | 49.47 | 49.87 | 49.19 | 49.38 | 2,252,378 | -0.36(-0.72%) |
Nov 08, 2013 | 49.39 | 49.76 | 48.86 | 49.74 | 6,862,702 | -0.13(-0.25%) |
Nov 07, 2013 | 50.86 | 50.98 | 49.76 | 49.87 | 4,065,356 | -0.70(-1.38%) |
Nov 06, 2013 | 50.76 | 50.89 | 50.50 | 50.56 | 2,678,145 | +0.13(+0.27%) |
Nov 05, 2013 | 51.30 | 51.52 | 50.30 | 50.43 | 6,738,246 | -1.66(-3.19%) |
Nov 04, 2013 | 52.25 | 52.50 | 51.90 | 52.09 | 3,168,743 | +0.16(+0.30%) |
Nov 01, 2013 | 51.68 | 51.94 | 51.42 | 51.93 | 2,389,757 | +0.22(+0.43%) |
Oct 31, 2013 | 51.91 | 52.11 | 51.38 | 51.71 | 4,100,517 | -0.34(-0.65%) |
Oct 30, 2013 | 52.87 | 52.88 | 51.75 | 52.05 | 3,858,663 | -0.55(-1.05%) |
Oct 29, 2013 | 52.56 | 52.90 | 52.33 | 52.60 | 2,028,724 | -0.10(-0.20%) |
Oct 28, 2013 | 51.98 | 52.73 | 51.96 | 52.70 | 2,958,876 | +0.77(+1.48%) |
Oct 25, 2013 | 51.11 | 52.10 | 50.66 | 51.94 | 2,523,749 | +0.80(+1.56%) |
Oct 24, 2013 | 51.55 | 51.57 | 50.95 | 51.14 | 4,407,286 | -0.40(-0.78%) |
Oct 23, 2013 | 51.76 | 51.84 | 51.31 | 51.54 | 2,578,310 | -0.81(-1.55%) |
Oct 22, 2013 | 51.61 | 52.57 | 51.54 | 52.36 | 5,708,114 | +1.27(+2.49%) |
Oct 21, 2013 | 51.82 | 51.99 | 50.91 | 51.08 | 6,251,890 | -0.75(-1.45%) |
Oct 18, 2013 | 52.01 | 52.32 | 51.83 | 51.83 | 2,204,020 | -0.17(-0.33%) |
Oct 17, 2013 | 51.57 | 52.13 | 51.57 | 52.01 | 1,986,573 | +0.31(+0.60%) |
Oct 16, 2013 | 51.70 | 52.01 | 51.25 | 51.70 | 3,561,706 | +0.60(+1.18%) |
Oct 15, 2013 | 51.72 | 51.97 | 50.67 | 51.10 | 4,127,915 | -1.00(-1.91%) |
Oct 14, 2013 | 51.58 | 52.38 | 51.34 | 52.09 | 2,261,638 | +0.07(+0.14%) |
Oct 11, 2013 | 50.97 | 52.15 | 50.81 | 52.02 | 3,386,672 | +0.89(+1.75%) |
Oct 10, 2013 | 50.56 | 51.37 | 50.22 | 51.13 | 4,666,786 | +1.51(+3.04%) |
Oct 09, 2013 | 50.00 | 50.00 | 49.40 | 49.62 | 3,496,450 | -0.07(-0.14%) |
Oct 08, 2013 | 50.74 | 51.00 | 49.52 | 49.69 | 3,738,361 | -1.08(-2.13%) |
Oct 07, 2013 | 50.59 | 51.16 | 50.52 | 50.78 | 2,956,811 | -0.65(-1.26%) |
Oct 04, 2013 | 51.02 | 51.72 | 50.86 | 51.42 | 2,070,331 | +0.51(+0.99%) |
Oct 03, 2013 | 51.84 | 51.85 | 50.47 | 50.92 | 5,789,805 | -1.00(-1.92%) |
Oct 02, 2013 | 51.37 | 51.91 | 51.13 | 51.91 | 3,067,609 | +0.19(+0.37%) |
Oct 01, 2013 | 50.61 | 51.75 | 50.42 | 51.72 | 5,919,530 | +1.23(+2.44%) |
Sep 30, 2013 | 50.29 | 50.93 | 50.15 | 50.49 | 2,927,135 | -0.61(-1.19%) |
Sep 27, 2013 | 51.53 | 51.81 | 50.93 | 51.10 | 2,827,617 | -1.03(-1.97%) |
Sep 26, 2013 | 53.01 | 53.08 | 52.02 | 52.13 | 2,454,398 | -0.53(-1.01%) |
Sep 25, 2013 | 52.20 | 52.76 | 52.11 | 52.66 | 4,189,416 | +0.20(+0.38%) |
Sep 24, 2013 | 52.85 | 52.93 | 52.33 | 52.46 | 2,538,123 | -0.47(-0.90%) |
Sep 23, 2013 | 52.66 | 53.05 | 52.57 | 52.93 | 3,385,704 | +0.44(+0.84%) |
Sep 20, 2013 | 53.98 | 54.04 | 52.30 | 52.49 | 7,054,408 | -1.51(-2.80%) |
Sep 19, 2013 | 54.62 | 54.77 | 53.78 | 54.00 | 4,492,723 | -0.30(-0.55%) |
Sep 18, 2013 | 52.28 | 54.44 | 51.51 | 54.30 | 7,010,482 | +2.09(+4.00%) |
Sep 17, 2013 | 52.47 | 52.68 | 51.79 | 52.21 | 3,705,129 | -0.06(-0.12%) |
Sep 16, 2013 | 52.87 | 52.73 | 52.11 | 52.28 | 2,195,923 | +0.51(+0.99%) |
Sep 13, 2013 | 51.45 | 52.02 | 51.30 | 51.76 | 3,154,148 | +0.58(+1.14%) |
Sep 12, 2013 | 52.28 | 52.28 | 51.04 | 51.18 | 5,383,630 | -1.30(-2.47%) |
Sep 11, 2013 | 52.35 | 52.80 | 51.92 | 52.47 | 3,499,373 | +0.08(+0.15%) |
Sep 10, 2013 | 51.98 | 52.43 | 51.67 | 52.40 | 5,018,131 | +0.89(+1.72%) |
Sep 09, 2013 | 50.17 | 51.57 | 49.88 | 51.51 | 6,941,630 | +1.73(+3.48%) |
Sep 06, 2013 | 49.74 | 50.31 | 48.89 | 49.78 | 5,442,876 | +0.96(+1.98%) |
Sep 05, 2013 | 49.16 | 49.16 | 48.65 | 48.82 | 3,435,907 | -0.41(-0.83%) |
Sep 04, 2013 | 48.90 | 49.69 | 48.44 | 49.23 | 6,084,182 | +0.53(+1.09%) |