Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.26 | 60.40 | 59.91 | 60.24 | 0 | +0.34(+0.56%) |
Nov 27, 2013 | 59.84 | 60.11 | 59.58 | 59.90 | 0 | +0.28(+0.46%) |
Nov 26, 2013 | 58.14 | 59.68 | 58.14 | 59.63 | 0 | +1.11(+1.90%) |
Nov 25, 2013 | 58.62 | 58.95 | 58.24 | 58.51 | 45,452 | +0.16(+0.27%) |
Nov 22, 2013 | 57.60 | 58.62 | 57.25 | 58.36 | 0 | +0.95(+1.66%) |
Nov 21, 2013 | 55.90 | 57.41 | 55.72 | 57.41 | 78,910 | +1.82(+3.28%) |
Nov 20, 2013 | 55.38 | 56.25 | 55.25 | 55.58 | 0 | +0.23(+0.42%) |
Nov 19, 2013 | 54.30 | 55.61 | 53.94 | 55.35 | 86,123 | +0.93(+1.71%) |
Nov 18, 2013 | 57.49 | 57.49 | 53.57 | 54.42 | 0 | -3.10(-5.39%) |
Nov 15, 2013 | 55.72 | 57.71 | 54.85 | 57.52 | 0 | +1.09(+1.93%) |
Nov 14, 2013 | 56.67 | 57.21 | 56.15 | 56.43 | 0 | -0.38(-0.67%) |
Nov 13, 2013 | 56.62 | 57.23 | 56.61 | 56.81 | 0 | +0.12(+0.21%) |
Nov 12, 2013 | 56.47 | 57.19 | 56.24 | 56.69 | 0 | +0.13(+0.23%) |
Nov 11, 2013 | 56.02 | 56.90 | 55.89 | 56.56 | 0 | +0.19(+0.34%) |
Nov 08, 2013 | 55.86 | 56.94 | 55.86 | 56.37 | 0 | +0.42(+0.76%) |
Nov 07, 2013 | 56.23 | 56.63 | 55.56 | 55.95 | 52,543 | -0.16(-0.29%) |
Nov 06, 2013 | 56.87 | 56.87 | 55.13 | 56.11 | 65,819 | -0.55(-0.98%) |
Nov 05, 2013 | 56.74 | 57.19 | 56.10 | 56.66 | 0 | -0.20(-0.35%) |
Nov 04, 2013 | 56.15 | 57.24 | 54.94 | 56.86 | 71,230 | +0.95(+1.70%) |
Nov 01, 2013 | 56.30 | 56.53 | 55.60 | 55.91 | 0 | -0.52(-0.92%) |
Oct 31, 2013 | 56.86 | 57.36 | 56.19 | 56.43 | 0 | -0.48(-0.85%) |
Oct 30, 2013 | 57.21 | 57.41 | 56.76 | 56.91 | 30,133 | -0.24(-0.42%) |
Oct 29, 2013 | 56.86 | 57.28 | 56.86 | 57.15 | 0 | +0.31(+0.55%) |
Oct 28, 2013 | 56.78 | 57.00 | 56.48 | 56.84 | 0 | +0.11(+0.20%) |
Oct 25, 2013 | 56.88 | 56.99 | 56.51 | 56.73 | 0 | +0.07(+0.12%) |
Oct 24, 2013 | 56.31 | 57.01 | 55.61 | 56.66 | 39,226 | +0.34(+0.60%) |
Oct 23, 2013 | 56.37 | 56.76 | 56.24 | 56.33 | 0 | -0.17(-0.31%) |
Oct 22, 2013 | 56.11 | 56.81 | 56.08 | 56.50 | 53,437 | +0.36(+0.65%) |
Oct 21, 2013 | 55.92 | 56.29 | 55.48 | 56.14 | 38,501 | +0.15(+0.26%) |
Oct 18, 2013 | 56.03 | 56.15 | 55.61 | 55.99 | 86,049 | +0.44(+0.79%) |
Oct 17, 2013 | 55.12 | 55.65 | 55.12 | 55.55 | 56,773 | +0.03(+0.06%) |
Oct 16, 2013 | 55.69 | 55.71 | 55.00 | 55.51 | 55,147 | +0.01(+0.02%) |
Oct 15, 2013 | 55.72 | 55.79 | 55.35 | 55.50 | 26,546 | -0.35(-0.62%) |
Oct 14, 2013 | 55.31 | 56.39 | 55.31 | 55.85 | 33,609 | +0.13(+0.23%) |
Oct 11, 2013 | 55.80 | 56.17 | 55.32 | 55.72 | 0 | -0.41(-0.74%) |
Oct 10, 2013 | 55.51 | 56.19 | 55.44 | 56.14 | 49,925 | +1.41(+2.57%) |
Oct 09, 2013 | 55.56 | 55.58 | 54.44 | 54.73 | 38,941 | -0.65(-1.17%) |
Oct 08, 2013 | 56.14 | 56.27 | 55.21 | 55.38 | 97,288 | -0.70(-1.25%) |
Oct 07, 2013 | 55.88 | 56.50 | 55.88 | 56.08 | 0 | -0.20(-0.35%) |
Oct 04, 2013 | 56.15 | 56.45 | 56.15 | 56.27 | 0 | +0.11(+0.20%) |
Oct 03, 2013 | 56.36 | 56.46 | 55.03 | 56.16 | 0 | -0.16(-0.29%) |
Oct 02, 2013 | 56.15 | 56.48 | 56.01 | 56.33 | 50,944 | -0.16(-0.28%) |
Oct 01, 2013 | 55.67 | 56.63 | 55.67 | 56.48 | 36,497 | +0.89(+1.60%) |
Sep 30, 2013 | 54.37 | 55.83 | 54.37 | 55.59 | 56,711 | +0.60(+1.10%) |
Sep 27, 2013 | 54.97 | 55.33 | 54.59 | 54.99 | 0 | -0.41(-0.75%) |
Sep 26, 2013 | 55.44 | 55.63 | 54.66 | 55.40 | 56,241 | -0.08(-0.14%) |
Sep 25, 2013 | 55.68 | 56.03 | 55.31 | 55.48 | 29,908 | +0.03(+0.05%) |
Sep 24, 2013 | 55.50 | 56.56 | 55.10 | 55.45 | 49,089 | +0.08(+0.14%) |
Sep 23, 2013 | 54.89 | 55.83 | 54.74 | 55.38 | 40,208 | +0.44(+0.80%) |
Sep 20, 2013 | 53.74 | 55.35 | 53.74 | 54.93 | 0 | +1.47(+2.75%) |
Sep 19, 2013 | 53.60 | 53.89 | 53.24 | 53.47 | 38,866 | +0.03(+0.05%) |
Sep 18, 2013 | 53.03 | 53.67 | 52.70 | 53.44 | 0 | +0.43(+0.81%) |
Sep 17, 2013 | 52.33 | 53.16 | 52.11 | 53.01 | 0 | +0.82(+1.57%) |
Sep 16, 2013 | 51.40 | 52.47 | 51.12 | 52.19 | 0 | +1.07(+2.10%) |
Sep 13, 2013 | 51.48 | 51.67 | 50.15 | 51.12 | 0 | -0.36(-0.70%) |
Sep 12, 2013 | 52.05 | 52.28 | 51.29 | 51.48 | 0 | -0.52(-1.00%) |
Sep 11, 2013 | 51.99 | 52.27 | 51.46 | 52.00 | 0 | +0.03(+0.07%) |
Sep 10, 2013 | 51.89 | 52.08 | 51.06 | 51.96 | 142,109 | +0.16(+0.32%) |
Sep 09, 2013 | 51.92 | 52.17 | 51.58 | 51.80 | 0 | +0.09(+0.17%) |
Sep 06, 2013 | 52.06 | 52.29 | 51.12 | 51.71 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 52.32 | 52.81 | 51.61 | 51.71 | 0 | -0.82(-1.55%) |
Sep 04, 2013 | 52.27 | 52.81 | 52.27 | 52.53 | 0 | +0.30(+0.58%) |