Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.83 | 53.83 | 53.06 | 53.22 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.33 | 53.67 | 52.97 | 53.52 | 0 | +0.37(+0.70%) |
Nov 26, 2013 | 53.08 | 53.15 | 52.83 | 53.14 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.73 | 53.12 | 52.58 | 52.91 | 145,699 | +0.02(+0.03%) |
Nov 22, 2013 | 52.30 | 53.12 | 51.83 | 52.89 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.31 | 52.57 | 51.12 | 52.44 | 179,230 | +1.34(+2.62%) |
Nov 20, 2013 | 51.60 | 51.63 | 50.91 | 51.10 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.70 | 51.90 | 51.08 | 51.44 | 88,703 | -0.15(-0.29%) |
Nov 18, 2013 | 51.43 | 52.39 | 51.12 | 51.59 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.41 | 51.43 | 50.63 | 51.34 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.23 | 51.69 | 51.00 | 51.48 | 125,392 | +0.11(+0.21%) |
Nov 13, 2013 | 50.93 | 51.43 | 50.38 | 51.37 | 75,093 | +0.30(+0.58%) |
Nov 12, 2013 | 51.11 | 51.49 | 50.39 | 51.08 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.68 | 51.73 | 51.07 | 51.13 | 0 | -0.76(-1.47%) |
Nov 08, 2013 | 50.19 | 52.13 | 49.99 | 51.90 | 0 | +1.66(+3.30%) |
Nov 07, 2013 | 50.32 | 50.43 | 49.88 | 50.24 | 256,266 | +0.02(+0.05%) |
Nov 06, 2013 | 49.56 | 50.26 | 49.37 | 50.21 | 225,248 | +0.84(+1.70%) |
Nov 05, 2013 | 48.81 | 49.48 | 48.50 | 49.37 | 183,591 | +0.42(+0.86%) |
Nov 04, 2013 | 48.84 | 49.06 | 48.20 | 48.95 | 161,927 | +0.33(+0.68%) |
Nov 01, 2013 | 48.74 | 49.02 | 48.06 | 48.62 | 0 | -0.28(-0.58%) |
Oct 31, 2013 | 49.56 | 49.72 | 48.80 | 48.90 | 205,745 | -0.57(-1.16%) |
Oct 30, 2013 | 49.87 | 50.05 | 49.37 | 49.47 | 178,341 | -0.24(-0.48%) |
Oct 29, 2013 | 49.74 | 49.99 | 49.01 | 49.71 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.63 | 50.11 | 49.32 | 49.74 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.07 | 50.51 | 49.52 | 49.70 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 49.89 | 50.35 | 49.56 | 49.85 | 315,386 | -0.06(-0.12%) |
Oct 23, 2013 | 48.97 | 50.49 | 48.74 | 49.90 | 364,088 | +1.19(+2.44%) |
Oct 22, 2013 | 48.93 | 48.96 | 48.54 | 48.72 | 181,701 | -0.17(-0.34%) |
Oct 21, 2013 | 48.93 | 48.96 | 48.44 | 48.88 | 218,228 | -0.06(-0.12%) |
Oct 18, 2013 | 49.08 | 49.12 | 48.37 | 48.94 | 212,419 | +0.21(+0.43%) |
Oct 17, 2013 | 48.91 | 49.01 | 48.27 | 48.73 | 233,566 | -0.43(-0.88%) |
Oct 16, 2013 | 47.61 | 49.23 | 47.61 | 49.17 | 403,090 | +1.70(+3.58%) |
Oct 15, 2013 | 47.85 | 48.47 | 47.44 | 47.46 | 302,126 | -0.37(-0.76%) |
Oct 14, 2013 | 47.37 | 47.90 | 46.93 | 47.83 | 360,718 | +0.09(+0.19%) |
Oct 11, 2013 | 46.56 | 47.85 | 46.14 | 47.74 | 0 | +1.67(+3.62%) |
Oct 10, 2013 | 45.60 | 46.09 | 45.60 | 46.07 | 192,149 | +0.86(+1.91%) |
Oct 09, 2013 | 44.95 | 45.56 | 44.93 | 45.21 | 279,538 | +0.34(+0.76%) |
Oct 08, 2013 | 44.89 | 45.11 | 44.65 | 44.87 | 209,094 | +0.05(+0.11%) |
Oct 07, 2013 | 44.80 | 45.08 | 44.58 | 44.82 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.32 | 45.59 | 45.07 | 45.17 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.46 | 45.71 | 45.23 | 45.45 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.61 | 45.84 | 45.33 | 45.63 | 314,370 | -0.29(-0.63%) |
Oct 01, 2013 | 45.22 | 46.07 | 44.94 | 45.92 | 531,484 | +0.82(+1.82%) |
Sep 30, 2013 | 44.37 | 45.28 | 44.00 | 45.10 | 832,757 | +0.24(+0.54%) |
Sep 27, 2013 | 44.34 | 45.19 | 44.16 | 44.86 | 0 | +0.17(+0.37%) |
Sep 26, 2013 | 44.55 | 44.94 | 44.29 | 44.69 | 363,277 | +0.02(+0.04%) |
Sep 25, 2013 | 44.52 | 44.90 | 43.85 | 44.68 | 240,298 | +0.07(+0.17%) |
Sep 24, 2013 | 44.33 | 44.86 | 44.13 | 44.60 | 337,161 | +0.12(+0.26%) |
Sep 23, 2013 | 44.50 | 44.69 | 43.35 | 44.49 | 354,086 | -0.20(-0.45%) |
Sep 20, 2013 | 43.84 | 44.78 | 43.57 | 44.68 | 0 | +0.80(+1.82%) |
Sep 19, 2013 | 44.12 | 44.12 | 43.04 | 43.89 | 306,603 | -0.37(-0.83%) |
Sep 18, 2013 | 44.23 | 44.86 | 44.00 | 44.25 | 0 | -0.20(-0.45%) |
Sep 17, 2013 | 43.93 | 44.51 | 43.86 | 44.45 | 0 | +0.45(+1.02%) |
Sep 16, 2013 | 44.10 | 44.24 | 43.70 | 44.00 | 0 | -0.02(-0.06%) |
Sep 13, 2013 | 43.40 | 44.23 | 43.07 | 44.03 | 0 | +0.59(+1.36%) |
Sep 12, 2013 | 44.07 | 44.30 | 43.07 | 43.44 | 0 | -0.73(-1.65%) |
Sep 11, 2013 | 44.81 | 44.85 | 44.15 | 44.17 | 3,608,977 | -1.78(-3.88%) |
Sep 10, 2013 | 48.14 | 48.14 | 45.81 | 45.95 | 552,884 | -1.63(-3.44%) |
Sep 09, 2013 | 47.52 | 47.78 | 47.00 | 47.59 | 0 | +0.13(+0.28%) |
Sep 06, 2013 | 48.64 | 48.67 | 47.12 | 47.46 | 0 | -1.13(-2.33%) |
Sep 05, 2013 | 47.78 | 48.95 | 47.54 | 48.59 | 332,657 | -0.70(-1.43%) |
Sep 04, 2013 | 49.34 | 49.88 | 49.13 | 49.29 | 0 | -0.13(-0.27%) |