Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.76 | 54.76 | 53.64 | 53.92 | 33,169 | -0.49(-0.90%) |
Nov 27, 2013 | 52.70 | 54.60 | 51.78 | 54.41 | 134,118 | +1.25(+2.35%) |
Nov 26, 2013 | 52.14 | 53.24 | 51.59 | 53.16 | 101,170 | +0.93(+1.79%) |
Nov 25, 2013 | 52.23 | 52.66 | 51.53 | 52.22 | 86,751 | -0.01(-0.02%) |
Nov 22, 2013 | 52.07 | 52.27 | 51.63 | 52.23 | 114,763 | +0.30(+0.57%) |
Nov 21, 2013 | 51.91 | 52.20 | 51.64 | 51.93 | 106,772 | +0.24(+0.47%) |
Nov 20, 2013 | 51.99 | 52.05 | 51.51 | 51.69 | 150,746 | -0.26(-0.50%) |
Nov 19, 2013 | 51.91 | 52.51 | 51.28 | 51.95 | 48,805 | -0.04(-0.07%) |
Nov 18, 2013 | 51.95 | 52.61 | 51.66 | 51.99 | 72,211 | +0.18(+0.35%) |
Nov 15, 2013 | 51.72 | 51.95 | 51.18 | 51.81 | 90,668 | +0.13(+0.24%) |
Nov 14, 2013 | 51.40 | 51.73 | 51.13 | 51.68 | 74,838 | +0.13(+0.26%) |
Nov 13, 2013 | 51.23 | 51.76 | 51.11 | 51.55 | 189,008 | +0.01(+0.02%) |
Nov 12, 2013 | 51.30 | 51.84 | 51.23 | 51.54 | 72,959 | +0.02(+0.04%) |
Nov 11, 2013 | 51.84 | 52.05 | 51.40 | 51.52 | 101,423 | -0.54(-1.03%) |
Nov 08, 2013 | 51.37 | 52.66 | 51.37 | 52.06 | 135,889 | +0.62(+1.20%) |
Nov 07, 2013 | 51.43 | 51.87 | 51.04 | 51.44 | 126,486 | +0.09(+0.17%) |
Nov 06, 2013 | 51.48 | 52.61 | 51.04 | 51.36 | 72,022 | +0.00(+0.00%) |
Nov 05, 2013 | 51.12 | 52.06 | 50.71 | 51.36 | 65,376 | +0.11(+0.21%) |
Nov 04, 2013 | 51.14 | 51.36 | 50.78 | 51.25 | 247,664 | +0.38(+0.76%) |
Nov 01, 2013 | 50.41 | 51.01 | 50.02 | 50.87 | 103,995 | +0.36(+0.70%) |
Oct 31, 2013 | 50.69 | 51.11 | 50.40 | 50.51 | 79,718 | -0.28(-0.55%) |
Oct 30, 2013 | 51.20 | 51.32 | 50.57 | 50.79 | 157,484 | -0.54(-1.05%) |
Oct 29, 2013 | 51.02 | 51.39 | 50.26 | 51.33 | 222,620 | +0.28(+0.55%) |
Oct 28, 2013 | 51.23 | 51.39 | 50.57 | 51.05 | 61,648 | -0.31(-0.60%) |
Oct 25, 2013 | 50.85 | 51.65 | 50.22 | 51.36 | 80,306 | -0.28(-0.54%) |
Oct 24, 2013 | 51.95 | 51.95 | 51.34 | 51.64 | 62,905 | -0.32(-0.61%) |
Oct 23, 2013 | 51.36 | 52.88 | 51.36 | 51.95 | 100,839 | +0.19(+0.37%) |
Oct 22, 2013 | 51.98 | 52.35 | 51.55 | 51.76 | 132,480 | +0.08(+0.15%) |
Oct 21, 2013 | 52.01 | 52.45 | 51.40 | 51.68 | 169,576 | -0.13(-0.26%) |
Oct 18, 2013 | 51.24 | 51.91 | 50.32 | 51.82 | 129,929 | +1.00(+1.97%) |
Oct 17, 2013 | 49.77 | 50.91 | 49.39 | 50.82 | 120,068 | +0.98(+1.97%) |
Oct 16, 2013 | 49.65 | 50.03 | 49.25 | 49.84 | 104,473 | +0.39(+0.80%) |
Oct 15, 2013 | 50.36 | 50.36 | 49.41 | 49.44 | 72,693 | -0.87(-1.72%) |
Oct 14, 2013 | 49.48 | 50.63 | 49.48 | 50.31 | 55,755 | +0.47(+0.95%) |
Oct 11, 2013 | 48.84 | 50.17 | 48.84 | 49.84 | 48,793 | +0.72(+1.47%) |
Oct 10, 2013 | 48.34 | 49.19 | 48.19 | 49.11 | 87,123 | +1.20(+2.51%) |
Oct 09, 2013 | 48.34 | 48.68 | 47.78 | 47.91 | 86,587 | -0.29(-0.60%) |
Oct 08, 2013 | 48.78 | 49.25 | 47.94 | 48.20 | 84,313 | -0.44(-0.91%) |
Oct 07, 2013 | 48.53 | 48.84 | 47.53 | 48.64 | 84,766 | -0.14(-0.30%) |
Oct 04, 2013 | 48.94 | 49.16 | 48.71 | 48.79 | 89,316 | -0.27(-0.55%) |
Oct 03, 2013 | 50.70 | 50.79 | 48.92 | 49.06 | 114,063 | -1.60(-3.15%) |
Oct 02, 2013 | 51.52 | 51.66 | 50.57 | 50.65 | 71,767 | -1.09(-2.10%) |
Oct 01, 2013 | 51.65 | 52.15 | 51.39 | 51.74 | 69,468 | +0.10(+0.19%) |
Sep 30, 2013 | 51.15 | 51.67 | 51.00 | 51.64 | 71,242 | +0.02(+0.04%) |
Sep 27, 2013 | 51.68 | 52.05 | 51.27 | 51.63 | 28,747 | -0.48(-0.92%) |
Sep 26, 2013 | 51.56 | 52.12 | 50.79 | 52.11 | 65,225 | +0.75(+1.46%) |
Sep 25, 2013 | 51.22 | 51.91 | 50.83 | 51.36 | 53,164 | +0.25(+0.49%) |
Sep 24, 2013 | 51.35 | 51.71 | 50.76 | 51.11 | 57,754 | -0.12(-0.23%) |
Sep 23, 2013 | 51.36 | 51.52 | 49.84 | 51.22 | 156,375 | -0.15(-0.30%) |
Sep 20, 2013 | 51.41 | 51.63 | 50.51 | 51.38 | 236,252 | +0.27(+0.53%) |
Sep 19, 2013 | 51.35 | 51.48 | 50.72 | 51.11 | 74,621 | +0.00(+0.00%) |
Sep 18, 2013 | 50.68 | 51.57 | 50.26 | 51.11 | 75,480 | +0.27(+0.53%) |
Sep 17, 2013 | 50.46 | 51.17 | 50.29 | 50.84 | 80,155 | +0.27(+0.53%) |
Sep 16, 2013 | 50.46 | 51.38 | 50.33 | 50.57 | 83,046 | +0.11(+0.21%) |
Sep 13, 2013 | 50.27 | 50.71 | 49.84 | 50.46 | 54,784 | +0.43(+0.87%) |
Sep 12, 2013 | 50.85 | 51.17 | 50.01 | 50.03 | 70,084 | -0.73(-1.44%) |
Sep 11, 2013 | 50.93 | 51.23 | 50.33 | 50.76 | 82,609 | -0.08(-0.15%) |
Sep 10, 2013 | 50.17 | 51.28 | 49.93 | 50.84 | 64,369 | +0.81(+1.62%) |
Sep 09, 2013 | 49.87 | 50.63 | 49.71 | 50.03 | 61,212 | +0.35(+0.70%) |
Sep 06, 2013 | 50.05 | 50.05 | 48.71 | 49.68 | 40,587 | -0.09(-0.17%) |
Sep 05, 2013 | 49.91 | 50.02 | 49.48 | 49.77 | 57,662 | -0.07(-0.14%) |
Sep 04, 2013 | 48.76 | 50.26 | 48.47 | 49.84 | 92,482 | +1.29(+2.66%) |