Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.09 | 58.32 | 58.00 | 58.05 | 35,401 | +0.25(+0.43%) |
Nov 27, 2013 | 57.00 | 57.83 | 57.00 | 57.80 | 44,391 | +1.22(+2.16%) |
Nov 26, 2013 | 56.61 | 56.62 | 56.13 | 56.58 | 34,729 | +0.45(+0.80%) |
Nov 25, 2013 | 56.47 | 56.71 | 56.13 | 56.13 | 56,862 | +0.72(+1.29%) |
Nov 22, 2013 | 54.78 | 55.53 | 54.66 | 55.41 | 30,420 | +0.44(+0.81%) |
Nov 21, 2013 | 54.52 | 54.97 | 54.29 | 54.97 | 26,042 | +1.02(+1.89%) |
Nov 20, 2013 | 53.87 | 54.38 | 53.80 | 53.95 | 22,159 | -0.39(-0.72%) |
Nov 19, 2013 | 54.52 | 54.75 | 54.00 | 54.34 | 103,541 | -1.36(-2.45%) |
Nov 18, 2013 | 55.81 | 56.24 | 55.19 | 55.70 | 68,910 | +0.10(+0.18%) |
Nov 15, 2013 | 54.42 | 56.13 | 54.41 | 55.60 | 91,202 | +2.22(+4.16%) |
Nov 14, 2013 | 53.15 | 53.39 | 52.68 | 53.38 | 42,072 | +0.84(+1.60%) |
Nov 12, 2013 | 52.60 | 53.00 | 52.35 | 52.54 | 24,155 | -0.46(-0.87%) |
Nov 11, 2013 | 53.00 | 53.19 | 52.86 | 53.00 | 43,164 | +0.90(+1.73%) |
Nov 08, 2013 | 51.78 | 52.21 | 51.70 | 52.10 | 49,681 | +0.29(+0.56%) |
Nov 07, 2013 | 52.85 | 53.05 | 51.81 | 51.81 | 33,806 | -1.64(-3.07%) |
Nov 06, 2013 | 53.25 | 53.55 | 53.25 | 53.45 | 43,498 | +0.53(+1.00%) |
Nov 05, 2013 | 53.43 | 53.43 | 52.79 | 52.92 | 73,117 | -0.81(-1.51%) |
Nov 04, 2013 | 53.91 | 54.02 | 53.65 | 53.73 | 49,020 | -0.77(-1.41%) |
Nov 01, 2013 | 54.26 | 54.78 | 54.13 | 54.50 | 50,468 | +0.05(+0.09%) |
Oct 31, 2013 | 54.84 | 54.84 | 54.36 | 54.45 | 80,702 | -0.40(-0.73%) |
Oct 30, 2013 | 55.03 | 55.18 | 54.73 | 54.85 | 325,849 | +0.59(+1.09%) |
Oct 29, 2013 | 54.21 | 54.33 | 54.17 | 54.26 | 37,817 | -1.74(-3.11%) |
Oct 28, 2013 | 56.00 | 56.11 | 55.60 | 56.00 | 70,317 | +1.03(+1.87%) |
Oct 25, 2013 | 55.21 | 55.21 | 54.81 | 54.97 | 28,116 | +0.07(+0.13%) |
Oct 24, 2013 | 54.95 | 55.15 | 54.85 | 54.90 | 116,702 | -0.38(-0.69%) |
Oct 23, 2013 | 55.74 | 55.74 | 55.03 | 55.28 | 48,216 | -1.72(-3.02%) |
Oct 22, 2013 | 56.90 | 57.24 | 56.83 | 57.00 | 56,040 | -0.64(-1.11%) |
Oct 21, 2013 | 57.51 | 57.99 | 57.51 | 57.64 | 41,610 | +1.98(+3.56%) |
Oct 18, 2013 | 55.67 | 55.70 | 55.25 | 55.66 | 103,662 | +1.18(+2.17%) |
Oct 17, 2013 | 54.40 | 54.55 | 54.07 | 54.48 | 54,710 | -0.49(-0.88%) |
Oct 16, 2013 | 54.73 | 54.99 | 54.12 | 54.96 | 59,334 | +0.57(+1.06%) |
Oct 15, 2013 | 54.55 | 54.72 | 54.20 | 54.39 | 34,681 | -0.11(-0.20%) |
Oct 14, 2013 | 53.81 | 54.99 | 53.81 | 54.50 | 23,816 | +0.01(+0.02%) |
Oct 11, 2013 | 53.82 | 54.58 | 53.82 | 54.49 | 82,369 | +0.81(+1.51%) |
Oct 10, 2013 | 53.25 | 53.73 | 53.20 | 53.68 | 339,473 | +0.56(+1.05%) |
Oct 09, 2013 | 53.34 | 53.34 | 52.67 | 53.12 | 41,389 | -0.54(-1.01%) |
Oct 08, 2013 | 54.59 | 54.92 | 53.66 | 53.66 | 54,964 | -0.36(-0.67%) |
Oct 07, 2013 | 53.57 | 54.10 | 53.57 | 54.02 | 14,661 | -0.32(-0.59%) |
Oct 04, 2013 | 54.16 | 54.50 | 53.82 | 54.34 | 42,034 | +0.64(+1.19%) |
Oct 03, 2013 | 53.90 | 54.16 | 53.32 | 53.70 | 33,083 | -0.17(-0.32%) |
Oct 02, 2013 | 53.24 | 53.87 | 53.24 | 53.87 | 60,737 | +1.00(+1.89%) |
Oct 01, 2013 | 52.71 | 53.03 | 52.56 | 52.87 | 37,568 | -0.75(-1.40%) |
Sep 27, 2013 | 53.63 | 53.95 | 53.09 | 53.62 | 40,591 | +0.84(+1.59%) |
Sep 26, 2013 | 52.80 | 52.94 | 52.50 | 52.78 | 49,892 | +0.22(+0.42%) |
Sep 25, 2013 | 52.64 | 52.80 | 52.45 | 52.56 | 27,399 | +0.43(+0.82%) |
Sep 24, 2013 | 52.15 | 52.17 | 51.64 | 52.13 | 63,094 | -0.37(-0.70%) |
Sep 23, 2013 | 52.30 | 52.72 | 52.29 | 52.50 | 39,321 | +0.35(+0.67%) |
Sep 20, 2013 | 53.16 | 53.35 | 52.15 | 52.15 | 82,840 | -1.20(-2.25%) |
Sep 19, 2013 | 53.40 | 53.40 | 52.74 | 53.35 | 23,478 | +0.15(+0.28%) |
Sep 18, 2013 | 52.15 | 53.20 | 51.72 | 53.20 | 119,749 | -0.68(-1.26%) |
Sep 17, 2013 | 54.10 | 54.15 | 53.83 | 53.88 | 65,763 | -0.87(-1.59%) |
Sep 16, 2013 | 54.14 | 54.79 | 53.11 | 54.75 | 48,819 | +1.64(+3.08%) |
Sep 13, 2013 | 52.73 | 53.23 | 52.73 | 53.11 | 27,571 | +0.24(+0.46%) |
Sep 12, 2013 | 52.98 | 53.40 | 52.77 | 52.87 | 20,539 | +0.66(+1.26%) |
Sep 11, 2013 | 51.90 | 52.24 | 51.62 | 52.21 | 25,666 | +0.37(+0.71%) |
Sep 10, 2013 | 51.30 | 51.89 | 51.28 | 51.84 | 38,201 | +0.80(+1.57%) |
Sep 09, 2013 | 50.05 | 51.04 | 50.05 | 51.04 | 35,305 | +0.94(+1.88%) |
Sep 06, 2013 | 49.75 | 50.40 | 49.75 | 50.10 | 69,238 | -0.05(-0.10%) |
Sep 05, 2013 | 49.90 | 50.21 | 49.90 | 50.15 | 31,685 | +1.01(+2.06%) |
Sep 04, 2013 | 48.65 | 49.20 | 48.65 | 49.14 | 38,073 | +0.48(+0.99%) |