Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.64 | 59.22 | 58.32 | 58.81 | 69,407 | -0.03(-0.05%) |
Nov 27, 2013 | 58.89 | 58.98 | 58.52 | 58.84 | 78,818 | +0.10(+0.17%) |
Nov 26, 2013 | 58.08 | 59.06 | 57.94 | 58.74 | 102,870 | +0.44(+0.75%) |
Nov 25, 2013 | 58.30 | 58.58 | 57.86 | 58.30 | 160,556 | +0.35(+0.60%) |
Nov 22, 2013 | 58.60 | 58.60 | 57.61 | 57.95 | 131,599 | -0.55(-0.94%) |
Nov 21, 2013 | 57.75 | 58.54 | 56.80 | 58.50 | 111,147 | +0.99(+1.72%) |
Nov 20, 2013 | 57.41 | 57.87 | 57.13 | 57.51 | 98,887 | +0.31(+0.54%) |
Nov 19, 2013 | 57.32 | 57.86 | 56.98 | 57.20 | 120,231 | -0.26(-0.45%) |
Nov 18, 2013 | 57.31 | 58.31 | 57.16 | 57.46 | 193,070 | +0.07(+0.12%) |
Nov 15, 2013 | 56.58 | 57.52 | 56.12 | 57.39 | 123,487 | +0.73(+1.28%) |
Nov 14, 2013 | 57.07 | 57.07 | 56.30 | 56.66 | 37,664 | -0.33(-0.58%) |
Nov 13, 2013 | 56.26 | 57.23 | 56.04 | 56.99 | 116,292 | +0.46(+0.81%) |
Nov 12, 2013 | 55.27 | 56.64 | 55.00 | 56.53 | 145,485 | +1.07(+1.92%) |
Nov 11, 2013 | 55.30 | 56.50 | 54.87 | 55.47 | 151,801 | +0.09(+0.16%) |
Nov 08, 2013 | 54.12 | 55.41 | 54.12 | 55.38 | 174,064 | +1.20(+2.21%) |
Nov 07, 2013 | 55.37 | 55.71 | 54.14 | 54.18 | 274,629 | -1.10(-1.98%) |
Nov 06, 2013 | 56.48 | 56.48 | 55.23 | 55.28 | 161,453 | -0.90(-1.60%) |
Nov 05, 2013 | 56.71 | 56.92 | 55.59 | 56.18 | 104,995 | -0.93(-1.62%) |
Nov 04, 2013 | 56.48 | 57.23 | 56.25 | 57.10 | 106,302 | +0.61(+1.08%) |
Nov 01, 2013 | 56.98 | 57.23 | 55.98 | 56.49 | 167,337 | -0.59(-1.03%) |
Oct 31, 2013 | 55.81 | 59.44 | 55.81 | 57.08 | 235,275 | +0.56(+0.99%) |
Oct 30, 2013 | 57.61 | 57.71 | 56.48 | 56.52 | 198,904 | -1.14(-1.97%) |
Oct 29, 2013 | 57.18 | 57.75 | 56.99 | 57.66 | 95,857 | +0.64(+1.12%) |
Oct 28, 2013 | 57.01 | 57.29 | 56.66 | 57.02 | 172,125 | +0.07(+0.12%) |
Oct 25, 2013 | 57.35 | 57.75 | 56.93 | 56.95 | 114,013 | -0.12(-0.21%) |
Oct 24, 2013 | 56.90 | 57.68 | 56.90 | 57.07 | 113,606 | +0.39(+0.69%) |
Oct 23, 2013 | 57.24 | 57.32 | 56.64 | 56.68 | 110,188 | -0.77(-1.34%) |
Oct 22, 2013 | 57.31 | 57.99 | 57.29 | 57.45 | 93,362 | +0.30(+0.52%) |
Oct 21, 2013 | 56.48 | 57.48 | 56.24 | 57.15 | 130,169 | +0.59(+1.04%) |
Oct 18, 2013 | 55.28 | 56.63 | 55.15 | 56.56 | 246,913 | +1.75(+3.20%) |
Oct 17, 2013 | 54.37 | 54.97 | 54.12 | 54.81 | 189,772 | +0.03(+0.05%) |
Oct 16, 2013 | 54.56 | 55.55 | 54.48 | 54.78 | 171,399 | +0.47(+0.86%) |
Oct 15, 2013 | 54.18 | 54.81 | 54.02 | 54.31 | 131,776 | -0.17(-0.31%) |
Oct 14, 2013 | 53.51 | 55.20 | 52.72 | 54.48 | 420,130 | -2.65(-4.64%) |
Oct 11, 2013 | 56.13 | 57.38 | 56.13 | 57.13 | 130,037 | +0.71(+1.25%) |
Oct 10, 2013 | 55.78 | 56.55 | 55.25 | 56.42 | 127,164 | +1.26(+2.28%) |
Oct 09, 2013 | 55.69 | 55.80 | 54.88 | 55.17 | 120,293 | -0.29(-0.52%) |
Oct 08, 2013 | 55.50 | 56.29 | 55.18 | 55.46 | 226,282 | -0.21(-0.38%) |
Oct 07, 2013 | 54.75 | 56.17 | 54.75 | 55.67 | 216,956 | +0.45(+0.81%) |
Oct 04, 2013 | 54.69 | 55.55 | 54.58 | 55.22 | 84,957 | +0.40(+0.73%) |
Oct 03, 2013 | 55.20 | 55.21 | 53.95 | 54.82 | 209,969 | -0.53(-0.95%) |
Oct 02, 2013 | 54.79 | 55.52 | 54.40 | 55.35 | 107,157 | +0.26(+0.47%) |
Oct 01, 2013 | 55.04 | 56.16 | 54.68 | 55.09 | 296,708 | +0.00(+0.00%) |
Sep 30, 2013 | 54.57 | 55.35 | 54.35 | 55.09 | 146,632 | +0.06(+0.11%) |
Sep 27, 2013 | 54.61 | 55.42 | 54.61 | 55.03 | 107,310 | -0.07(-0.13%) |
Sep 26, 2013 | 55.03 | 55.61 | 54.69 | 55.10 | 75,569 | +0.10(+0.18%) |
Sep 25, 2013 | 54.72 | 55.39 | 54.56 | 55.00 | 131,963 | +0.28(+0.51%) |
Sep 24, 2013 | 53.90 | 54.93 | 53.57 | 54.72 | 146,083 | +0.99(+1.84%) |
Sep 23, 2013 | 53.56 | 54.08 | 53.56 | 53.73 | 129,251 | +0.08(+0.15%) |
Sep 20, 2013 | 53.54 | 54.71 | 53.54 | 53.65 | 271,957 | -0.09(-0.17%) |
Sep 19, 2013 | 54.15 | 54.36 | 53.61 | 53.74 | 98,231 | -0.49(-0.90%) |
Sep 18, 2013 | 53.10 | 54.63 | 52.96 | 54.23 | 107,813 | +0.99(+1.85%) |
Sep 17, 2013 | 52.35 | 53.30 | 52.20 | 53.25 | 104,637 | +0.89(+1.69%) |
Sep 16, 2013 | 52.61 | 52.82 | 52.23 | 52.36 | 81,796 | +0.11(+0.21%) |
Sep 13, 2013 | 52.38 | 52.83 | 51.90 | 52.25 | 65,308 | +0.02(+0.04%) |
Sep 12, 2013 | 53.11 | 53.26 | 52.22 | 52.23 | 113,978 | -1.05(-1.96%) |
Sep 11, 2013 | 52.37 | 53.41 | 52.30 | 53.28 | 186,361 | +0.90(+1.71%) |
Sep 10, 2013 | 51.32 | 52.40 | 51.01 | 52.38 | 108,071 | +1.26(+2.46%) |
Sep 09, 2013 | 50.26 | 51.41 | 50.26 | 51.12 | 97,038 | +1.00(+1.99%) |
Sep 06, 2013 | 50.29 | 50.64 | 49.39 | 50.13 | 108,728 | +0.00(+0.00%) |
Sep 05, 2013 | 49.89 | 50.51 | 49.43 | 50.13 | 112,629 | +0.10(+0.20%) |
Sep 04, 2013 | 49.09 | 50.14 | 48.78 | 50.03 | 174,711 | +0.89(+1.80%) |