Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.29 | 52.44 | 52.12 | 52.20 | 18,134 | -0.09(-0.16%) |
Nov 27, 2013 | 52.21 | 52.33 | 52.15 | 52.29 | 34,466 | +0.12(+0.23%) |
Nov 26, 2013 | 52.32 | 52.32 | 52.16 | 52.17 | 48,879 | -0.07(-0.14%) |
Nov 25, 2013 | 52.44 | 52.45 | 52.22 | 52.24 | 46,621 | -0.19(-0.37%) |
Nov 22, 2013 | 52.20 | 52.45 | 52.15 | 52.43 | 32,369 | +0.19(+0.36%) |
Nov 21, 2013 | 52.02 | 52.26 | 51.99 | 52.25 | 32,405 | +0.33(+0.64%) |
Nov 20, 2013 | 52.17 | 52.36 | 51.81 | 51.92 | 59,347 | -0.25(-0.47%) |
Nov 19, 2013 | 52.32 | 52.36 | 52.08 | 52.16 | 55,535 | -0.15(-0.28%) |
Nov 18, 2013 | 52.52 | 52.53 | 52.26 | 52.31 | 81,942 | -0.14(-0.27%) |
Nov 15, 2013 | 52.40 | 52.46 | 52.21 | 52.45 | 293,884 | +0.15(+0.28%) |
Nov 14, 2013 | 52.05 | 52.32 | 52.05 | 52.30 | 33,601 | +0.48(+0.92%) |
Nov 12, 2013 | 51.80 | 51.85 | 51.64 | 51.82 | 69,151 | -0.06(-0.12%) |
Nov 11, 2013 | 51.89 | 51.91 | 51.80 | 51.88 | 29,522 | +0.04(+0.07%) |
Nov 08, 2013 | 51.40 | 51.86 | 51.27 | 51.85 | 35,235 | +0.42(+0.81%) |
Nov 07, 2013 | 52.18 | 52.18 | 51.41 | 51.43 | 35,685 | -0.63(-1.20%) |
Nov 06, 2013 | 51.92 | 52.06 | 51.87 | 52.05 | 48,290 | +0.36(+0.70%) |
Nov 05, 2013 | 51.75 | 51.83 | 51.58 | 51.69 | 75,399 | -0.25(-0.49%) |
Nov 04, 2013 | 51.91 | 51.95 | 51.69 | 51.95 | 315,031 | +0.23(+0.45%) |
Nov 01, 2013 | 51.53 | 51.81 | 51.47 | 51.71 | 20,108 | +0.22(+0.42%) |
Oct 31, 2013 | 51.39 | 51.78 | 51.35 | 51.50 | 31,590 | +0.10(+0.20%) |
Oct 30, 2013 | 51.68 | 51.71 | 51.30 | 51.40 | 46,919 | -0.39(-0.75%) |
Oct 29, 2013 | 51.54 | 51.78 | 51.54 | 51.78 | 40,992 | +0.21(+0.40%) |
Oct 28, 2013 | 51.37 | 51.67 | 51.37 | 51.58 | 42,775 | +0.19(+0.38%) |
Oct 25, 2013 | 51.30 | 51.38 | 51.13 | 51.38 | 31,353 | +0.26(+0.50%) |
Oct 24, 2013 | 51.05 | 51.18 | 51.01 | 51.13 | 32,017 | +0.12(+0.23%) |
Oct 23, 2013 | 51.13 | 51.13 | 50.95 | 51.01 | 451,103 | -0.20(-0.39%) |
Oct 22, 2013 | 50.91 | 51.32 | 50.89 | 51.21 | 54,948 | +0.51(+1.01%) |
Oct 21, 2013 | 50.62 | 50.75 | 50.59 | 50.70 | 41,730 | -0.01(-0.02%) |
Oct 18, 2013 | 50.69 | 50.79 | 50.58 | 50.71 | 45,504 | +0.12(+0.23%) |
Oct 17, 2013 | 49.97 | 50.62 | 49.97 | 50.59 | 69,275 | +0.51(+1.02%) |
Oct 16, 2013 | 49.65 | 50.09 | 49.65 | 50.09 | 209,957 | +0.52(+1.04%) |
Oct 15, 2013 | 49.82 | 49.91 | 49.45 | 49.57 | 59,237 | -0.38(-0.77%) |
Oct 14, 2013 | 49.51 | 49.98 | 49.50 | 49.95 | 51,747 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.84 | 49.47 | 49.80 | 46,431 | +0.22(+0.44%) |
Oct 10, 2013 | 49.04 | 49.60 | 49.04 | 49.58 | 460,832 | +1.00(+2.06%) |
Oct 09, 2013 | 48.41 | 48.72 | 48.30 | 48.58 | 112,683 | +0.21(+0.43%) |
Oct 08, 2013 | 48.77 | 48.85 | 48.37 | 48.37 | 68,487 | -0.46(-0.95%) |
Oct 07, 2013 | 48.70 | 49.07 | 48.66 | 48.84 | 26,177 | -0.22(-0.44%) |
Oct 04, 2013 | 48.84 | 49.10 | 48.80 | 49.05 | 45,923 | +0.17(+0.34%) |
Oct 03, 2013 | 49.21 | 49.21 | 48.64 | 48.89 | 74,579 | -0.43(-0.87%) |
Oct 02, 2013 | 49.16 | 49.36 | 48.96 | 49.31 | 30,155 | +0.02(+0.03%) |
Oct 01, 2013 | 49.05 | 49.39 | 49.05 | 49.30 | 49,621 | -0.01(-0.02%) |
Sep 27, 2013 | 49.42 | 49.44 | 49.19 | 49.31 | 59,446 | -0.31(-0.62%) |
Sep 26, 2013 | 49.53 | 49.73 | 49.44 | 49.61 | 42,645 | +0.12(+0.23%) |
Sep 25, 2013 | 49.70 | 49.74 | 49.48 | 49.50 | 38,525 | -0.22(-0.45%) |
Sep 24, 2013 | 49.71 | 49.89 | 49.61 | 49.72 | 27,141 | +0.06(+0.12%) |
Sep 23, 2013 | 49.61 | 49.72 | 49.50 | 49.66 | 41,445 | -0.03(-0.05%) |
Sep 20, 2013 | 50.29 | 50.29 | 49.68 | 49.69 | 41,433 | -0.56(-1.12%) |
Sep 19, 2013 | 50.40 | 50.46 | 50.15 | 50.25 | 64,632 | -0.08(-0.17%) |
Sep 18, 2013 | 49.57 | 50.41 | 49.50 | 50.33 | 77,852 | +0.70(+1.41%) |
Sep 17, 2013 | 49.46 | 49.66 | 49.46 | 49.63 | 71,811 | +0.19(+0.38%) |
Sep 16, 2013 | 49.60 | 49.67 | 49.39 | 49.45 | 65,136 | +0.32(+0.66%) |
Sep 13, 2013 | 48.95 | 49.13 | 48.95 | 49.12 | 37,205 | +0.25(+0.51%) |
Sep 12, 2013 | 49.07 | 49.11 | 48.87 | 48.87 | 46,689 | -0.21(-0.43%) |
Sep 11, 2013 | 49.00 | 49.09 | 48.84 | 49.09 | 39,811 | +0.14(+0.28%) |
Sep 10, 2013 | 48.78 | 48.95 | 48.72 | 48.95 | 59,308 | +0.36(+0.74%) |
Sep 09, 2013 | 48.33 | 48.60 | 48.33 | 48.59 | 225,441 | +0.39(+0.81%) |
Sep 06, 2013 | 48.26 | 48.48 | 47.90 | 48.20 | 292,753 | +0.09(+0.19%) |
Sep 05, 2013 | 48.07 | 48.23 | 48.06 | 48.10 | 74,722 | +0.01(+0.02%) |
Sep 04, 2013 | 47.74 | 48.22 | 47.73 | 48.10 | 86,016 | +0.28(+0.58%) |