Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.73 | 53.88 | 53.67 | 53.72 | 1,504 | +0.18(+0.34%) |
Nov 27, 2013 | 53.48 | 53.82 | 53.46 | 53.54 | 5,222 | -0.10(-0.19%) |
Nov 26, 2013 | 53.60 | 53.74 | 53.40 | 53.64 | 11,267 | +0.05(+0.09%) |
Nov 25, 2013 | 55.16 | 55.16 | 53.29 | 53.59 | 11,382 | +0.14(+0.26%) |
Nov 22, 2013 | 53.45 | 53.48 | 53.11 | 53.45 | 8,319 | +0.28(+0.53%) |
Nov 21, 2013 | 53.53 | 53.53 | 53.13 | 53.17 | 83,037 | -0.25(-0.48%) |
Nov 20, 2013 | 53.62 | 53.88 | 53.42 | 53.42 | 11,762 | -0.18(-0.34%) |
Nov 19, 2013 | 53.74 | 53.74 | 53.25 | 53.60 | 8,806 | +0.18(+0.34%) |
Nov 18, 2013 | 53.23 | 53.62 | 53.19 | 53.42 | 7,397 | -0.01(-0.02%) |
Nov 15, 2013 | 53.52 | 53.52 | 53.08 | 53.43 | 12,174 | +0.35(+0.65%) |
Nov 14, 2013 | 53.95 | 53.95 | 52.98 | 53.08 | 10,843 | -0.20(-0.37%) |
Nov 12, 2013 | 53.28 | 53.28 | 53.19 | 53.28 | 1,641 | +0.12(+0.23%) |
Nov 11, 2013 | 54.25 | 54.25 | 53.12 | 53.16 | 17,669 | -0.02(-0.04%) |
Nov 08, 2013 | 53.65 | 53.70 | 53.18 | 53.18 | 10,004 | -0.32(-0.60%) |
Nov 07, 2013 | 53.71 | 53.71 | 53.50 | 53.50 | 3,995 | -0.16(-0.30%) |
Nov 06, 2013 | 53.82 | 53.82 | 53.28 | 53.66 | 4,361 | +0.25(+0.47%) |
Nov 05, 2013 | 53.08 | 53.61 | 53.08 | 53.41 | 7,093 | -0.17(-0.32%) |
Nov 04, 2013 | 53.91 | 53.91 | 53.29 | 53.58 | 10,625 | +0.04(+0.07%) |
Nov 01, 2013 | 53.20 | 53.56 | 53.20 | 53.54 | 71,180 | -0.14(-0.26%) |
Oct 31, 2013 | 53.79 | 54.09 | 53.67 | 53.68 | 3,537 | -0.12(-0.22%) |
Oct 30, 2013 | 53.67 | 54.20 | 53.67 | 53.80 | 3,411 | +0.04(+0.07%) |
Oct 29, 2013 | 53.58 | 54.05 | 53.58 | 53.76 | 6,821 | -0.02(-0.04%) |
Oct 28, 2013 | 54.98 | 54.98 | 53.75 | 53.78 | 13,210 | -0.04(-0.07%) |
Oct 25, 2013 | 54.32 | 54.32 | 53.76 | 53.82 | 33,218 | -0.20(-0.37%) |
Oct 24, 2013 | 54.80 | 54.80 | 53.76 | 54.02 | 8,872 | +0.05(+0.09%) |
Oct 23, 2013 | 54.40 | 54.40 | 53.72 | 53.97 | 7,261 | +0.02(+0.04%) |
Oct 22, 2013 | 53.76 | 53.95 | 53.72 | 53.95 | 18,164 | +0.20(+0.37%) |
Oct 21, 2013 | 54.28 | 54.28 | 53.26 | 53.75 | 13,595 | -0.08(-0.15%) |
Oct 18, 2013 | 53.70 | 53.83 | 53.50 | 53.83 | 16,062 | +0.22(+0.41%) |
Oct 17, 2013 | 53.66 | 53.69 | 53.23 | 53.61 | 6,922 | +0.52(+0.98%) |
Oct 16, 2013 | 52.99 | 53.41 | 52.95 | 53.09 | 8,930 | -0.05(-0.10%) |
Oct 15, 2013 | 53.31 | 53.31 | 52.88 | 53.14 | 6,289 | +0.19(+0.37%) |
Oct 14, 2013 | 52.84 | 53.26 | 52.84 | 52.95 | 1,208 | -0.20(-0.38%) |
Oct 11, 2013 | 52.75 | 53.15 | 52.75 | 53.15 | 4,663 | +0.27(+0.51%) |
Oct 10, 2013 | 52.70 | 53.15 | 52.70 | 52.88 | 3,561 | -0.12(-0.23%) |
Oct 09, 2013 | 53.17 | 53.17 | 52.76 | 53.00 | 5,321 | +0.08(+0.15%) |
Oct 08, 2013 | 53.09 | 53.10 | 52.71 | 52.92 | 6,741 | +0.15(+0.28%) |
Oct 07, 2013 | 52.66 | 52.96 | 52.66 | 52.77 | 14,281 | -0.03(-0.06%) |
Oct 04, 2013 | 52.95 | 53.00 | 52.76 | 52.80 | 4,775 | -0.20(-0.38%) |
Oct 03, 2013 | 52.98 | 53.00 | 52.71 | 53.00 | 8,563 | +0.22(+0.42%) |
Oct 02, 2013 | 52.88 | 52.88 | 52.47 | 52.78 | 13,217 | +0.11(+0.21%) |
Oct 01, 2013 | 52.86 | 52.86 | 52.66 | 52.67 | 158,279 | -0.32(-0.61%) |
Sep 27, 2013 | 53.00 | 53.05 | 52.76 | 52.99 | 2,020 | +0.06(+0.11%) |
Sep 26, 2013 | 53.01 | 53.02 | 52.71 | 52.94 | 7,530 | -0.00(-0.01%) |
Sep 25, 2013 | 54.42 | 54.42 | 52.71 | 52.94 | 3,242 | +0.11(+0.21%) |
Sep 24, 2013 | 54.45 | 54.45 | 52.60 | 52.83 | 13,319 | -0.07(-0.13%) |
Sep 23, 2013 | 52.65 | 52.99 | 52.65 | 52.90 | 101,457 | -0.03(-0.06%) |
Sep 20, 2013 | 53.00 | 53.10 | 52.69 | 52.93 | 9,658 | +0.03(+0.06%) |
Sep 19, 2013 | 52.82 | 53.10 | 52.75 | 52.90 | 76,575 | +0.28(+0.53%) |
Sep 18, 2013 | 53.08 | 53.08 | 52.47 | 52.62 | 7,350 | +0.18(+0.34%) |
Sep 17, 2013 | 52.49 | 52.50 | 52.16 | 52.44 | 14,388 | +0.15(+0.29%) |
Sep 16, 2013 | 52.07 | 52.44 | 52.24 | 52.29 | 6,385 | +0.22(+0.42%) |
Sep 13, 2013 | 52.05 | 52.26 | 52.02 | 52.07 | 3,784 | +0.06(+0.12%) |
Sep 12, 2013 | 51.63 | 52.05 | 51.63 | 52.01 | 3,915 | +0.05(+0.10%) |
Sep 11, 2013 | 52.05 | 52.05 | 51.80 | 51.96 | 13,227 | +0.22(+0.43%) |
Sep 10, 2013 | 51.77 | 51.77 | 51.60 | 51.74 | 74,347 | +0.10(+0.19%) |
Sep 09, 2013 | 51.37 | 52.07 | 51.37 | 51.64 | 9,616 | +0.16(+0.31%) |
Sep 06, 2013 | 51.05 | 51.60 | 51.05 | 51.48 | 42,711 | +0.08(+0.16%) |
Sep 05, 2013 | 52.46 | 52.46 | 51.40 | 51.40 | 4,847 | -0.58(-1.12%) |
Sep 04, 2013 | 51.98 | 51.98 | 51.55 | 51.98 | 11,839 | +0.09(+0.17%) |