Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.82 | 52.88 | 52.36 | 52.41 | 434,873 | -0.30(-0.56%) |
Nov 27, 2013 | 52.75 | 52.81 | 52.49 | 52.70 | 458,626 | +0.07(+0.13%) |
Nov 26, 2013 | 52.65 | 52.92 | 52.54 | 52.63 | 1,090,295 | -0.10(-0.19%) |
Nov 25, 2013 | 52.79 | 52.98 | 52.46 | 52.74 | 910,342 | +0.17(+0.33%) |
Nov 22, 2013 | 52.59 | 52.72 | 52.10 | 52.56 | 1,333,861 | -0.05(-0.10%) |
Nov 21, 2013 | 52.38 | 52.78 | 52.27 | 52.62 | 1,587,855 | +0.55(+1.05%) |
Nov 20, 2013 | 52.05 | 52.92 | 52.02 | 52.07 | 2,282,227 | +0.04(+0.08%) |
Nov 19, 2013 | 51.98 | 52.22 | 51.82 | 52.03 | 1,481,673 | +0.03(+0.06%) |
Nov 18, 2013 | 52.19 | 52.31 | 51.66 | 52.00 | 1,786,778 | -0.17(-0.33%) |
Nov 15, 2013 | 51.55 | 52.28 | 51.47 | 52.17 | 1,563,247 | +0.63(+1.21%) |
Nov 14, 2013 | 51.16 | 51.68 | 50.91 | 51.55 | 2,181,769 | +0.42(+0.83%) |
Nov 13, 2013 | 50.43 | 51.33 | 50.33 | 51.12 | 2,312,042 | +1.08(+2.16%) |
Nov 12, 2013 | 50.12 | 50.44 | 49.81 | 50.05 | 1,278,088 | -0.27(-0.54%) |
Nov 11, 2013 | 50.23 | 50.59 | 50.10 | 50.32 | 609,330 | +0.07(+0.14%) |
Nov 08, 2013 | 49.78 | 50.25 | 49.36 | 50.25 | 1,193,046 | +0.56(+1.13%) |
Nov 07, 2013 | 50.33 | 50.51 | 49.58 | 49.69 | 1,465,972 | -0.61(-1.21%) |
Nov 06, 2013 | 50.48 | 50.67 | 49.93 | 50.30 | 1,073,678 | -0.12(-0.23%) |
Nov 05, 2013 | 50.77 | 50.77 | 50.32 | 50.41 | 1,636,369 | -0.41(-0.82%) |
Nov 04, 2013 | 50.66 | 50.98 | 50.55 | 50.83 | 1,002,506 | +0.19(+0.37%) |
Nov 01, 2013 | 50.29 | 50.80 | 49.99 | 50.64 | 1,361,115 | +0.56(+1.12%) |
Oct 31, 2013 | 50.19 | 50.69 | 49.98 | 50.08 | 1,175,740 | -0.12(-0.23%) |
Oct 30, 2013 | 50.57 | 50.71 | 49.93 | 50.19 | 1,243,842 | -0.52(-1.02%) |
Oct 29, 2013 | 50.48 | 50.76 | 50.27 | 50.71 | 1,177,909 | +0.24(+0.48%) |
Oct 28, 2013 | 50.70 | 50.95 | 50.08 | 50.47 | 1,384,835 | -0.34(-0.68%) |
Oct 25, 2013 | 50.75 | 51.15 | 50.42 | 50.81 | 1,291,866 | +0.06(+0.12%) |
Oct 24, 2013 | 50.27 | 50.91 | 50.02 | 50.75 | 1,565,631 | +0.70(+1.41%) |
Oct 23, 2013 | 50.14 | 50.26 | 49.65 | 50.05 | 1,641,765 | -0.56(-1.10%) |
Oct 22, 2013 | 51.66 | 51.99 | 49.86 | 50.60 | 3,118,625 | -0.67(-1.31%) |
Oct 21, 2013 | 51.61 | 51.64 | 50.89 | 51.27 | 2,456,752 | -0.14(-0.27%) |
Oct 18, 2013 | 51.59 | 51.77 | 51.27 | 51.41 | 1,857,448 | +0.21(+0.41%) |
Oct 17, 2013 | 51.41 | 51.54 | 50.79 | 51.20 | 2,414,806 | -0.81(-1.56%) |
Oct 16, 2013 | 51.37 | 52.07 | 51.07 | 52.02 | 1,210,831 | +1.01(+1.98%) |
Oct 15, 2013 | 51.34 | 51.38 | 50.71 | 51.01 | 1,372,068 | -0.36(-0.70%) |
Oct 14, 2013 | 50.91 | 51.52 | 50.64 | 51.37 | 1,131,906 | -0.05(-0.09%) |
Oct 11, 2013 | 50.41 | 51.42 | 50.35 | 51.41 | 1,206,029 | +0.83(+1.64%) |
Oct 10, 2013 | 50.77 | 50.91 | 50.39 | 50.58 | 1,500,342 | +0.59(+1.19%) |
Oct 09, 2013 | 49.39 | 50.12 | 49.11 | 49.99 | 1,731,903 | +0.77(+1.57%) |
Oct 08, 2013 | 50.09 | 50.28 | 49.08 | 49.22 | 1,549,214 | -0.84(-1.67%) |
Oct 07, 2013 | 50.47 | 50.63 | 50.05 | 50.05 | 1,487,073 | -1.01(-1.98%) |
Oct 04, 2013 | 50.62 | 51.43 | 50.58 | 51.06 | 1,284,043 | +0.65(+1.29%) |
Oct 03, 2013 | 50.87 | 51.46 | 50.16 | 50.41 | 1,445,793 | -0.70(-1.36%) |
Oct 02, 2013 | 50.84 | 51.11 | 50.30 | 51.11 | 1,180,299 | -0.07(-0.14%) |
Oct 01, 2013 | 50.44 | 51.50 | 50.36 | 51.18 | 2,313,913 | +0.95(+1.88%) |
Sep 30, 2013 | 49.99 | 50.59 | 49.55 | 50.23 | 1,381,748 | -0.32(-0.63%) |
Sep 27, 2013 | 50.24 | 50.80 | 50.15 | 50.55 | 1,251,813 | +0.02(+0.03%) |
Sep 26, 2013 | 50.18 | 50.58 | 50.06 | 50.54 | 854,634 | +0.50(+1.00%) |
Sep 25, 2013 | 50.46 | 50.48 | 49.80 | 50.04 | 1,269,838 | -0.28(-0.56%) |
Sep 24, 2013 | 50.16 | 50.69 | 49.88 | 50.32 | 949,835 | +0.27(+0.53%) |
Sep 23, 2013 | 50.12 | 50.36 | 49.56 | 50.05 | 1,048,573 | -0.20(-0.40%) |
Sep 20, 2013 | 50.48 | 50.83 | 50.21 | 50.26 | 1,763,018 | -0.18(-0.36%) |
Sep 19, 2013 | 50.94 | 50.94 | 50.16 | 50.44 | 1,033,735 | -0.23(-0.45%) |
Sep 18, 2013 | 50.31 | 50.91 | 49.69 | 50.66 | 1,125,892 | +0.35(+0.70%) |
Sep 17, 2013 | 49.72 | 50.33 | 49.66 | 50.31 | 1,006,653 | +0.75(+1.51%) |
Sep 16, 2013 | 50.35 | 49.93 | 49.46 | 49.56 | 939,896 | +0.06(+0.13%) |
Sep 13, 2013 | 49.18 | 49.55 | 49.09 | 49.50 | 1,142,169 | +0.38(+0.78%) |
Sep 12, 2013 | 49.43 | 49.49 | 49.03 | 49.11 | 892,834 | -0.26(-0.52%) |
Sep 11, 2013 | 49.68 | 49.68 | 49.12 | 49.37 | 1,114,719 | -0.13(-0.27%) |
Sep 10, 2013 | 49.04 | 49.67 | 49.01 | 49.50 | 1,608,817 | +0.64(+1.31%) |
Sep 09, 2013 | 48.58 | 49.23 | 48.58 | 48.87 | 1,748,085 | +0.57(+1.18%) |
Sep 06, 2013 | 48.58 | 48.86 | 47.58 | 48.30 | 1,563,740 | -0.24(-0.50%) |
Sep 05, 2013 | 48.44 | 48.76 | 48.25 | 48.54 | 1,241,333 | +0.10(+0.21%) |
Sep 04, 2013 | 47.55 | 48.90 | 47.17 | 48.44 | 2,540,500 | +0.84(+1.77%) |