Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.65 | 58.21 | 57.52 | 57.92 | 44,780 | -0.15(-0.25%) |
Nov 27, 2013 | 56.97 | 58.17 | 56.61 | 58.06 | 59,886 | +2.26(+4.06%) |
Nov 26, 2013 | 55.25 | 56.02 | 55.03 | 55.80 | 27,233 | +0.56(+1.02%) |
Nov 25, 2013 | 56.88 | 56.88 | 55.04 | 55.24 | 89,071 | -2.13(-3.71%) |
Nov 22, 2013 | 56.79 | 57.58 | 56.56 | 57.36 | 47,807 | +0.62(+1.09%) |
Nov 21, 2013 | 55.71 | 56.81 | 55.50 | 56.75 | 64,689 | +0.42(+0.75%) |
Nov 20, 2013 | 57.06 | 57.24 | 56.21 | 56.32 | 66,601 | -0.91(-1.59%) |
Nov 19, 2013 | 57.06 | 57.96 | 57.05 | 57.24 | 53,237 | +0.14(+0.24%) |
Nov 18, 2013 | 57.07 | 58.11 | 56.95 | 57.10 | 158,409 | +3.77(+7.08%) |
Nov 15, 2013 | 52.46 | 54.46 | 52.08 | 53.32 | 88,046 | +4.31(+8.79%) |
Nov 14, 2013 | 48.05 | 49.16 | 47.75 | 49.02 | 40,303 | -0.13(-0.26%) |
Nov 12, 2013 | 49.77 | 49.84 | 48.75 | 49.15 | 30,599 | -0.89(-1.78%) |
Nov 11, 2013 | 50.03 | 50.43 | 49.89 | 50.04 | 16,660 | +0.95(+1.93%) |
Nov 08, 2013 | 48.32 | 49.09 | 47.95 | 49.09 | 26,780 | +0.56(+1.16%) |
Nov 07, 2013 | 49.88 | 49.88 | 48.32 | 48.53 | 47,502 | -1.59(-3.18%) |
Nov 06, 2013 | 50.55 | 50.75 | 49.98 | 50.12 | 32,759 | -0.14(-0.27%) |
Nov 05, 2013 | 50.22 | 50.51 | 49.91 | 50.26 | 39,938 | -1.61(-3.11%) |
Nov 04, 2013 | 51.54 | 52.06 | 51.54 | 51.87 | 28,422 | +0.17(+0.34%) |
Nov 01, 2013 | 51.70 | 52.09 | 50.92 | 51.70 | 50,190 | +0.75(+1.46%) |
Oct 31, 2013 | 51.56 | 51.76 | 50.86 | 50.95 | 34,768 | +0.06(+0.13%) |
Oct 30, 2013 | 51.46 | 51.49 | 50.48 | 50.89 | 60,841 | +1.39(+2.81%) |
Oct 29, 2013 | 49.43 | 49.80 | 49.43 | 49.50 | 19,840 | +1.22(+2.54%) |
Oct 28, 2013 | 48.23 | 48.83 | 48.12 | 48.27 | 33,636 | +0.29(+0.59%) |
Oct 25, 2013 | 47.79 | 48.07 | 47.63 | 47.99 | 49,210 | -0.07(-0.15%) |
Oct 24, 2013 | 48.79 | 48.79 | 47.83 | 48.06 | 61,685 | -1.19(-2.41%) |
Oct 23, 2013 | 49.81 | 49.81 | 49.07 | 49.25 | 89,224 | -3.45(-6.55%) |
Oct 22, 2013 | 52.70 | 53.57 | 52.63 | 52.70 | 35,801 | +0.01(+0.02%) |
Oct 21, 2013 | 52.85 | 52.97 | 52.51 | 52.69 | 30,178 | -0.04(-0.07%) |
Oct 18, 2013 | 52.95 | 53.29 | 52.66 | 52.73 | 47,729 | +0.19(+0.37%) |
Oct 17, 2013 | 51.81 | 52.69 | 51.61 | 52.53 | 29,312 | -0.24(-0.45%) |
Oct 16, 2013 | 52.60 | 53.25 | 52.52 | 52.77 | 19,587 | +0.22(+0.42%) |
Oct 15, 2013 | 53.24 | 53.50 | 52.27 | 52.55 | 32,656 | -1.03(-1.92%) |
Oct 14, 2013 | 52.36 | 53.99 | 52.33 | 53.58 | 44,027 | +0.31(+0.59%) |
Oct 11, 2013 | 52.27 | 53.35 | 52.11 | 53.27 | 57,649 | +0.66(+1.26%) |
Oct 10, 2013 | 51.58 | 52.67 | 51.52 | 52.61 | 31,457 | +1.17(+2.27%) |
Oct 09, 2013 | 51.49 | 51.79 | 50.75 | 51.44 | 21,542 | +0.51(+0.99%) |
Oct 08, 2013 | 52.13 | 52.26 | 50.83 | 50.93 | 19,370 | -0.30(-0.59%) |
Oct 07, 2013 | 50.62 | 51.48 | 50.56 | 51.23 | 14,269 | -1.06(-2.02%) |
Oct 04, 2013 | 51.81 | 52.68 | 51.80 | 52.29 | 34,283 | +1.38(+2.71%) |
Oct 03, 2013 | 52.16 | 52.16 | 50.40 | 50.91 | 22,896 | -0.26(-0.50%) |
Oct 02, 2013 | 50.35 | 51.17 | 50.21 | 51.17 | 23,983 | +0.12(+0.23%) |
Oct 01, 2013 | 50.10 | 51.12 | 50.10 | 51.05 | 30,701 | -0.32(-0.63%) |
Sep 27, 2013 | 51.40 | 51.40 | 50.89 | 51.37 | 49,271 | -0.65(-1.26%) |
Sep 26, 2013 | 51.93 | 52.44 | 51.41 | 52.03 | 18,597 | +0.05(+0.09%) |
Sep 25, 2013 | 52.51 | 52.70 | 51.72 | 51.98 | 20,885 | -0.64(-1.21%) |
Sep 24, 2013 | 52.71 | 53.17 | 52.27 | 52.62 | 16,793 | -1.43(-2.64%) |
Sep 23, 2013 | 53.50 | 54.44 | 53.50 | 54.04 | 15,049 | +0.59(+1.10%) |
Sep 20, 2013 | 55.06 | 55.06 | 53.39 | 53.45 | 17,374 | -1.25(-2.29%) |
Sep 19, 2013 | 54.84 | 55.05 | 53.99 | 54.70 | 40,005 | -0.82(-1.48%) |
Sep 18, 2013 | 52.63 | 55.65 | 52.30 | 55.52 | 52,985 | +2.11(+3.95%) |
Sep 17, 2013 | 53.50 | 53.62 | 53.11 | 53.42 | 9,305 | -0.46(-0.85%) |
Sep 16, 2013 | 54.27 | 54.24 | 53.43 | 53.88 | 38,796 | +1.11(+2.11%) |
Sep 13, 2013 | 52.18 | 52.94 | 52.07 | 52.76 | 31,565 | +0.25(+0.47%) |
Sep 12, 2013 | 53.38 | 53.40 | 52.31 | 52.51 | 30,861 | -1.17(-2.18%) |
Sep 11, 2013 | 53.23 | 53.88 | 53.03 | 53.68 | 46,943 | -0.86(-1.57%) |
Sep 10, 2013 | 53.96 | 54.70 | 53.68 | 54.54 | 80,152 | +1.48(+2.79%) |
Sep 09, 2013 | 51.70 | 53.20 | 51.70 | 53.06 | 77,044 | +2.48(+4.91%) |
Sep 06, 2013 | 50.94 | 51.24 | 49.96 | 50.57 | 36,636 | +0.38(+0.75%) |
Sep 05, 2013 | 49.68 | 50.43 | 49.62 | 50.20 | 42,562 | +1.04(+2.12%) |
Sep 04, 2013 | 48.69 | 49.41 | 48.34 | 49.16 | 58,103 | +1.58(+3.33%) |