Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.65 | 54.92 | 53.69 | 54.27 | 172,616 | -0.31(-0.57%) |
Nov 27, 2013 | 53.24 | 54.62 | 53.02 | 54.58 | 313,022 | +1.44(+2.71%) |
Nov 26, 2013 | 53.56 | 53.79 | 53.07 | 53.14 | 441,415 | -0.24(-0.45%) |
Nov 25, 2013 | 54.06 | 54.37 | 53.18 | 53.38 | 412,775 | -0.66(-1.22%) |
Nov 22, 2013 | 53.99 | 54.17 | 53.41 | 54.04 | 327,353 | -0.10(-0.18%) |
Nov 21, 2013 | 54.06 | 54.71 | 53.98 | 54.14 | 325,716 | +0.09(+0.17%) |
Nov 20, 2013 | 54.60 | 55.20 | 53.85 | 54.05 | 629,100 | -0.51(-0.93%) |
Nov 19, 2013 | 53.80 | 54.75 | 53.04 | 54.56 | 763,334 | +0.78(+1.45%) |
Nov 18, 2013 | 54.21 | 54.50 | 53.15 | 53.78 | 945,422 | +1.33(+2.54%) |
Nov 15, 2013 | 52.51 | 53.02 | 52.14 | 52.45 | 429,687 | -0.14(-0.27%) |
Nov 14, 2013 | 52.80 | 52.95 | 52.23 | 52.59 | 384,931 | +0.43(+0.82%) |
Nov 12, 2013 | 50.69 | 52.36 | 50.69 | 52.16 | 594,791 | +1.31(+2.58%) |
Nov 11, 2013 | 50.90 | 50.90 | 49.99 | 50.85 | 652,427 | -0.17(-0.33%) |
Nov 08, 2013 | 50.96 | 51.50 | 50.72 | 51.02 | 638,309 | -0.02(-0.04%) |
Nov 07, 2013 | 51.43 | 51.54 | 50.56 | 51.04 | 920,490 | -0.32(-0.62%) |
Nov 06, 2013 | 50.42 | 52.20 | 49.96 | 51.36 | 1,128,999 | +1.38(+2.76%) |
Nov 05, 2013 | 51.02 | 53.04 | 49.46 | 49.98 | 5,421,434 | +5.27(+11.79%) |
Nov 04, 2013 | 47.10 | 47.10 | 44.55 | 44.71 | 1,292,677 | -2.11(-4.51%) |
Nov 01, 2013 | 46.77 | 47.01 | 46.01 | 46.82 | 763,124 | -0.09(-0.19%) |
Oct 31, 2013 | 46.18 | 47.21 | 46.08 | 46.91 | 1,077,575 | +0.72(+1.56%) |
Oct 30, 2013 | 45.70 | 46.26 | 45.24 | 46.19 | 684,467 | +0.74(+1.63%) |
Oct 29, 2013 | 44.71 | 45.52 | 44.53 | 45.45 | 342,770 | +0.88(+1.97%) |
Oct 28, 2013 | 44.54 | 44.94 | 44.34 | 44.57 | 273,665 | +0.11(+0.25%) |
Oct 25, 2013 | 44.56 | 44.56 | 44.28 | 44.46 | 510,511 | +0.04(+0.09%) |
Oct 24, 2013 | 44.33 | 44.53 | 43.70 | 44.42 | 642,093 | -0.04(-0.09%) |
Oct 23, 2013 | 43.65 | 44.88 | 43.63 | 44.46 | 439,721 | +0.72(+1.65%) |
Oct 22, 2013 | 44.13 | 44.26 | 43.04 | 43.74 | 264,948 | -0.37(-0.84%) |
Oct 21, 2013 | 44.83 | 44.83 | 44.00 | 44.11 | 323,631 | -0.63(-1.41%) |
Oct 18, 2013 | 44.81 | 44.91 | 44.63 | 44.74 | 535,806 | -0.06(-0.13%) |
Oct 17, 2013 | 44.64 | 45.13 | 44.36 | 44.80 | 418,953 | +0.00(+0.00%) |
Oct 16, 2013 | 44.30 | 44.95 | 44.26 | 44.80 | 377,639 | +0.62(+1.40%) |
Oct 15, 2013 | 44.87 | 45.19 | 44.04 | 44.18 | 362,406 | -0.92(-2.04%) |
Oct 14, 2013 | 44.03 | 45.53 | 43.89 | 45.10 | 569,695 | +0.90(+2.04%) |
Oct 11, 2013 | 43.31 | 44.25 | 43.04 | 44.20 | 327,627 | +0.74(+1.70%) |
Oct 10, 2013 | 43.05 | 43.87 | 42.83 | 43.46 | 168,018 | +0.84(+1.97%) |
Oct 09, 2013 | 42.94 | 43.00 | 42.44 | 42.62 | 424,515 | -0.32(-0.75%) |
Oct 08, 2013 | 43.11 | 43.62 | 42.46 | 42.94 | 487,046 | -0.55(-1.26%) |
Oct 07, 2013 | 43.91 | 43.99 | 43.43 | 43.49 | 247,579 | -0.75(-1.70%) |
Oct 04, 2013 | 43.61 | 44.36 | 43.34 | 44.24 | 152,739 | +0.53(+1.21%) |
Oct 03, 2013 | 44.24 | 44.36 | 43.70 | 43.71 | 292,400 | -0.63(-1.42%) |
Oct 02, 2013 | 44.02 | 44.48 | 43.73 | 44.34 | 325,574 | +0.13(+0.29%) |
Oct 01, 2013 | 43.78 | 44.53 | 43.48 | 44.21 | 523,537 | +0.72(+1.66%) |
Sep 27, 2013 | 44.27 | 44.50 | 43.44 | 43.49 | 438,245 | -0.90(-2.03%) |
Sep 26, 2013 | 42.45 | 44.53 | 42.45 | 44.39 | 820,583 | +2.30(+5.46%) |
Sep 25, 2013 | 42.31 | 42.34 | 41.89 | 42.09 | 339,322 | -0.30(-0.71%) |
Sep 24, 2013 | 41.89 | 42.72 | 41.77 | 42.39 | 543,908 | +0.67(+1.61%) |
Sep 23, 2013 | 41.07 | 41.91 | 41.00 | 41.72 | 345,074 | +0.54(+1.31%) |
Sep 20, 2013 | 41.78 | 42.00 | 41.07 | 41.18 | 792,565 | -0.38(-0.91%) |
Sep 19, 2013 | 41.35 | 42.06 | 41.35 | 41.56 | 228,959 | +0.17(+0.41%) |
Sep 18, 2013 | 40.81 | 41.95 | 40.75 | 41.39 | 429,019 | +0.69(+1.70%) |
Sep 17, 2013 | 40.55 | 40.81 | 40.41 | 40.70 | 977,476 | +0.05(+0.12%) |
Sep 16, 2013 | 41.07 | 41.32 | 40.61 | 40.65 | 392,117 | -0.21(-0.51%) |
Sep 13, 2013 | 41.00 | 41.38 | 39.92 | 40.86 | 836,237 | -1.10(-2.62%) |
Sep 12, 2013 | 42.23 | 42.51 | 41.73 | 41.96 | 219,868 | -0.34(-0.80%) |
Sep 11, 2013 | 42.10 | 42.48 | 42.10 | 42.30 | 229,617 | +0.05(+0.12%) |
Sep 10, 2013 | 42.43 | 42.62 | 41.94 | 42.25 | 404,448 | -0.07(-0.17%) |
Sep 09, 2013 | 42.45 | 42.73 | 42.11 | 42.32 | 361,186 | -0.11(-0.26%) |
Sep 06, 2013 | 42.68 | 42.84 | 41.72 | 42.43 | 239,890 | -0.08(-0.19%) |
Sep 05, 2013 | 42.67 | 43.07 | 42.34 | 42.51 | 510,562 | -0.06(-0.14%) |
Sep 04, 2013 | 42.28 | 43.05 | 42.28 | 42.57 | 323,350 | +0.22(+0.52%) |