Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.34 | 57.60 | 57.17 | 57.36 | 0 | +0.40(+0.70%) |
Nov 27, 2013 | 55.66 | 57.11 | 55.66 | 56.96 | 0 | +1.50(+2.71%) |
Nov 26, 2013 | 54.36 | 55.67 | 54.30 | 55.46 | 0 | +1.10(+2.02%) |
Nov 25, 2013 | 53.62 | 54.46 | 53.58 | 54.36 | 54,363 | +0.62(+1.16%) |
Nov 22, 2013 | 53.52 | 54.38 | 53.33 | 53.74 | 0 | +0.39(+0.74%) |
Nov 21, 2013 | 52.78 | 53.54 | 52.64 | 53.34 | 67,716 | +0.65(+1.23%) |
Nov 20, 2013 | 52.69 | 53.08 | 52.36 | 52.70 | 0 | +0.03(+0.06%) |
Nov 19, 2013 | 52.91 | 53.09 | 52.20 | 52.67 | 35,838 | -0.12(-0.23%) |
Nov 18, 2013 | 52.80 | 53.30 | 52.36 | 52.79 | 0 | +0.13(+0.25%) |
Nov 15, 2013 | 52.49 | 52.98 | 52.45 | 52.66 | 0 | +0.07(+0.14%) |
Nov 14, 2013 | 52.28 | 53.02 | 52.28 | 52.59 | 0 | +0.36(+0.70%) |
Nov 12, 2013 | 51.64 | 52.76 | 51.64 | 52.22 | 0 | +0.29(+0.56%) |
Nov 11, 2013 | 51.21 | 51.96 | 51.08 | 51.93 | 0 | +0.49(+0.95%) |
Nov 08, 2013 | 51.16 | 52.30 | 51.16 | 51.45 | 0 | +0.23(+0.44%) |
Nov 07, 2013 | 50.88 | 52.52 | 50.88 | 51.22 | 30,340 | -0.73(-1.41%) |
Nov 06, 2013 | 52.26 | 52.33 | 51.78 | 51.96 | 22,943 | -0.41(-0.79%) |
Nov 05, 2013 | 52.69 | 53.01 | 52.36 | 52.37 | 0 | -0.25(-0.47%) |
Nov 04, 2013 | 52.52 | 53.02 | 52.25 | 52.62 | 51,201 | +0.15(+0.28%) |
Nov 01, 2013 | 51.71 | 52.92 | 51.31 | 52.47 | 0 | +0.60(+1.16%) |
Oct 31, 2013 | 51.67 | 53.14 | 51.60 | 51.87 | 0 | +0.08(+0.15%) |
Oct 30, 2013 | 52.41 | 52.41 | 51.67 | 51.79 | 69,773 | -0.44(-0.84%) |
Oct 29, 2013 | 52.27 | 52.38 | 51.64 | 52.22 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 51.90 | 52.81 | 50.92 | 52.24 | 0 | +2.20(+4.40%) |
Oct 25, 2013 | 50.52 | 50.52 | 49.79 | 50.04 | 0 | -0.21(-0.42%) |
Oct 24, 2013 | 50.08 | 50.48 | 49.30 | 50.25 | 90,760 | +0.10(+0.20%) |
Oct 23, 2013 | 49.43 | 50.37 | 49.07 | 50.15 | 0 | +0.45(+0.91%) |
Oct 22, 2013 | 49.43 | 49.70 | 49.03 | 49.70 | 120,692 | +0.17(+0.35%) |
Oct 21, 2013 | 49.38 | 49.78 | 49.13 | 49.52 | 54,210 | +0.15(+0.29%) |
Oct 18, 2013 | 49.22 | 49.38 | 48.45 | 49.38 | 701,115 | +0.71(+1.46%) |
Oct 17, 2013 | 48.29 | 48.77 | 48.29 | 48.66 | 26,133 | +0.15(+0.30%) |
Oct 16, 2013 | 48.37 | 48.77 | 48.23 | 48.52 | 38,882 | +0.20(+0.42%) |
Oct 15, 2013 | 48.98 | 48.98 | 48.17 | 48.31 | 19,845 | -0.41(-0.85%) |
Oct 14, 2013 | 48.28 | 48.98 | 48.17 | 48.73 | 18,834 | +0.04(+0.09%) |
Oct 11, 2013 | 48.05 | 48.84 | 48.05 | 48.69 | 0 | +0.39(+0.81%) |
Oct 10, 2013 | 47.89 | 48.58 | 47.89 | 48.29 | 26,109 | +0.91(+1.92%) |
Oct 09, 2013 | 47.66 | 47.68 | 46.90 | 47.38 | 0 | +0.01(+0.02%) |
Oct 08, 2013 | 49.33 | 49.33 | 47.03 | 47.38 | 53,767 | -1.43(-2.93%) |
Oct 07, 2013 | 48.91 | 49.44 | 48.75 | 48.81 | 0 | -0.46(-0.93%) |
Oct 04, 2013 | 48.78 | 49.41 | 48.78 | 49.27 | 0 | +0.36(+0.73%) |
Oct 03, 2013 | 48.69 | 49.03 | 47.97 | 48.91 | 0 | -0.42(-0.85%) |
Oct 02, 2013 | 48.94 | 49.87 | 48.77 | 49.33 | 34,206 | -0.01(-0.03%) |
Oct 01, 2013 | 48.86 | 50.14 | 48.86 | 49.35 | 43,358 | +0.01(+0.03%) |
Sep 27, 2013 | 49.20 | 49.50 | 49.10 | 49.33 | 0 | -0.22(-0.44%) |
Sep 26, 2013 | 49.82 | 50.00 | 49.15 | 49.55 | 45,176 | -0.24(-0.48%) |
Sep 25, 2013 | 50.25 | 50.65 | 49.57 | 49.79 | 46,208 | -0.44(-0.88%) |
Sep 24, 2013 | 50.40 | 51.08 | 50.09 | 50.23 | 53,171 | -0.49(-0.97%) |
Sep 23, 2013 | 50.87 | 51.16 | 50.61 | 50.73 | 86,059 | -0.10(-0.20%) |
Sep 20, 2013 | 51.18 | 51.41 | 50.66 | 50.83 | 0 | -0.28(-0.55%) |
Sep 19, 2013 | 50.68 | 51.40 | 50.28 | 51.11 | 0 | +0.62(+1.22%) |
Sep 18, 2013 | 49.64 | 50.77 | 49.23 | 50.49 | 0 | +0.89(+1.79%) |
Sep 17, 2013 | 48.40 | 50.21 | 48.40 | 49.61 | 0 | +0.61(+1.25%) |
Sep 16, 2013 | 48.91 | 49.35 | 48.46 | 49.00 | 0 | +0.54(+1.11%) |
Sep 13, 2013 | 48.42 | 48.66 | 48.13 | 48.46 | 0 | +0.12(+0.24%) |
Sep 12, 2013 | 47.97 | 49.38 | 47.97 | 48.34 | 0 | -0.02(-0.05%) |
Sep 11, 2013 | 48.46 | 48.47 | 48.18 | 48.37 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 49.37 | 49.49 | 47.75 | 48.38 | 54,762 | +0.09(+0.18%) |
Sep 09, 2013 | 47.86 | 48.34 | 47.34 | 48.29 | 0 | +0.61(+1.28%) |
Sep 06, 2013 | 48.13 | 48.13 | 47.28 | 47.68 | 0 | -0.12(-0.24%) |
Sep 05, 2013 | 48.20 | 48.20 | 47.69 | 47.80 | 0 | -0.15(-0.30%) |
Sep 04, 2013 | 48.04 | 48.06 | 47.68 | 47.94 | 0 | +0.02(+0.05%) |