Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.72 | 54.94 | 54.30 | 54.42 | 61,788 | -0.05(-0.10%) |
Nov 27, 2013 | 54.39 | 54.66 | 54.30 | 54.47 | 91,188 | +0.14(+0.27%) |
Nov 26, 2013 | 53.77 | 54.47 | 53.77 | 54.33 | 166,406 | +0.52(+0.98%) |
Nov 25, 2013 | 53.33 | 54.00 | 53.13 | 53.80 | 106,151 | +0.76(+1.43%) |
Nov 22, 2013 | 52.43 | 53.17 | 51.98 | 53.04 | 119,441 | +0.69(+1.31%) |
Nov 21, 2013 | 51.58 | 52.90 | 51.57 | 52.35 | 136,680 | +0.87(+1.69%) |
Nov 20, 2013 | 52.53 | 52.74 | 51.46 | 51.48 | 106,118 | -1.23(-2.34%) |
Nov 19, 2013 | 53.00 | 53.28 | 52.38 | 52.72 | 76,838 | -0.38(-0.72%) |
Nov 18, 2013 | 53.01 | 53.85 | 52.96 | 53.10 | 84,538 | +0.20(+0.38%) |
Nov 15, 2013 | 52.68 | 53.19 | 52.36 | 52.90 | 127,626 | +0.14(+0.26%) |
Nov 14, 2013 | 52.61 | 52.91 | 52.09 | 52.76 | 49,609 | -0.02(-0.03%) |
Nov 13, 2013 | 52.58 | 53.18 | 52.52 | 52.78 | 190,454 | -0.15(-0.29%) |
Nov 12, 2013 | 52.74 | 53.00 | 52.44 | 52.93 | 122,678 | +0.09(+0.17%) |
Nov 11, 2013 | 52.73 | 53.17 | 52.61 | 52.84 | 44,421 | -0.05(-0.10%) |
Nov 08, 2013 | 51.78 | 53.04 | 51.78 | 52.90 | 185,510 | +1.04(+2.00%) |
Nov 07, 2013 | 52.65 | 52.83 | 51.68 | 51.86 | 96,853 | -0.70(-1.34%) |
Nov 06, 2013 | 52.61 | 52.67 | 52.29 | 52.56 | 106,820 | +0.14(+0.28%) |
Nov 05, 2013 | 52.20 | 52.53 | 52.02 | 52.42 | 57,705 | -0.11(-0.21%) |
Nov 04, 2013 | 52.62 | 52.62 | 52.15 | 52.53 | 174,694 | +0.19(+0.36%) |
Nov 01, 2013 | 52.08 | 52.47 | 51.41 | 52.34 | 182,461 | +0.15(+0.29%) |
Oct 31, 2013 | 52.28 | 52.53 | 51.89 | 52.18 | 186,676 | -0.14(-0.26%) |
Oct 30, 2013 | 52.11 | 52.79 | 51.66 | 52.32 | 362,194 | -0.13(-0.24%) |
Oct 29, 2013 | 52.40 | 52.62 | 52.19 | 52.44 | 148,996 | +0.30(+0.57%) |
Oct 28, 2013 | 51.52 | 52.57 | 51.51 | 52.15 | 323,593 | +0.51(+1.00%) |
Oct 25, 2013 | 51.95 | 52.05 | 51.41 | 51.63 | 177,496 | -0.11(-0.21%) |
Oct 24, 2013 | 51.59 | 51.91 | 51.50 | 51.74 | 71,135 | +0.19(+0.37%) |
Oct 23, 2013 | 50.95 | 51.67 | 50.64 | 51.55 | 179,941 | +0.32(+0.62%) |
Oct 22, 2013 | 50.88 | 51.45 | 50.88 | 51.23 | 128,424 | +0.51(+1.00%) |
Oct 21, 2013 | 50.09 | 50.86 | 50.09 | 50.73 | 112,646 | +0.60(+1.19%) |
Oct 18, 2013 | 50.13 | 50.21 | 49.65 | 50.13 | 171,988 | +0.24(+0.49%) |
Oct 17, 2013 | 49.62 | 49.89 | 49.23 | 49.89 | 279,230 | +0.07(+0.15%) |
Oct 16, 2013 | 49.46 | 50.11 | 48.92 | 49.82 | 216,692 | +0.59(+1.19%) |
Oct 15, 2013 | 48.90 | 49.33 | 48.46 | 49.23 | 206,882 | +0.25(+0.52%) |
Oct 14, 2013 | 48.74 | 49.14 | 48.47 | 48.98 | 218,529 | -0.01(-0.02%) |
Oct 11, 2013 | 47.98 | 49.24 | 47.84 | 48.99 | 128,117 | +0.75(+1.55%) |
Oct 10, 2013 | 48.04 | 48.48 | 47.93 | 48.24 | 276,782 | +0.61(+1.27%) |
Oct 09, 2013 | 48.04 | 48.25 | 47.26 | 47.63 | 140,976 | -0.32(-0.66%) |
Oct 08, 2013 | 48.86 | 49.13 | 47.72 | 47.95 | 231,621 | -0.92(-1.89%) |
Oct 07, 2013 | 48.91 | 49.18 | 48.39 | 48.87 | 213,709 | -0.77(-1.55%) |
Oct 04, 2013 | 49.54 | 49.79 | 49.31 | 49.64 | 171,532 | -0.01(-0.02%) |
Oct 03, 2013 | 51.12 | 51.12 | 49.54 | 49.64 | 204,093 | -1.61(-3.14%) |
Oct 02, 2013 | 51.16 | 51.40 | 50.56 | 51.25 | 122,250 | -0.23(-0.46%) |
Oct 01, 2013 | 51.05 | 51.81 | 50.87 | 51.49 | 187,007 | +0.58(+1.14%) |
Sep 30, 2013 | 50.06 | 50.94 | 49.97 | 50.91 | 192,960 | +0.08(+0.16%) |
Sep 27, 2013 | 50.92 | 51.24 | 50.76 | 50.83 | 68,567 | -0.59(-1.14%) |
Sep 26, 2013 | 51.36 | 51.61 | 50.98 | 51.41 | 64,695 | +0.25(+0.49%) |
Sep 25, 2013 | 51.36 | 51.72 | 51.14 | 51.16 | 68,626 | -0.21(-0.40%) |
Sep 24, 2013 | 51.67 | 52.03 | 51.31 | 51.37 | 73,601 | -0.13(-0.25%) |
Sep 23, 2013 | 51.70 | 52.39 | 51.26 | 51.50 | 72,501 | -0.20(-0.38%) |
Sep 20, 2013 | 52.54 | 52.54 | 51.60 | 51.69 | 224,736 | -0.52(-1.00%) |
Sep 19, 2013 | 51.87 | 52.46 | 51.86 | 52.22 | 66,454 | +0.36(+0.70%) |
Sep 18, 2013 | 50.80 | 51.92 | 50.59 | 51.86 | 81,491 | +1.04(+2.04%) |
Sep 17, 2013 | 50.35 | 50.84 | 49.63 | 50.82 | 61,733 | +0.28(+0.55%) |
Sep 16, 2013 | 50.38 | 50.63 | 50.24 | 50.54 | 112,808 | +0.41(+0.81%) |
Sep 13, 2013 | 50.11 | 50.36 | 49.67 | 50.13 | 57,534 | +0.23(+0.45%) |
Sep 12, 2013 | 49.68 | 50.26 | 49.59 | 49.91 | 136,024 | +0.09(+0.18%) |
Sep 11, 2013 | 49.93 | 50.32 | 49.63 | 49.82 | 57,820 | -0.20(-0.40%) |
Sep 10, 2013 | 49.29 | 50.09 | 49.29 | 50.02 | 82,112 | +0.96(+1.95%) |
Sep 09, 2013 | 48.18 | 49.10 | 48.09 | 49.06 | 48,196 | +0.94(+1.95%) |
Sep 06, 2013 | 48.49 | 48.58 | 47.51 | 48.12 | 56,538 | -0.23(-0.47%) |
Sep 05, 2013 | 47.75 | 48.47 | 47.67 | 48.34 | 116,526 | +0.46(+0.96%) |
Sep 04, 2013 | 46.83 | 48.06 | 46.83 | 47.88 | 117,095 | +1.09(+2.34%) |