Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.87 | 54.11 | 53.75 | 53.88 | 14,437 | +0.57(+1.07%) |
Nov 27, 2013 | 53.06 | 53.43 | 52.83 | 53.31 | 37,337 | +0.52(+0.99%) |
Nov 26, 2013 | 52.48 | 52.85 | 52.46 | 52.79 | 22,178 | +0.45(+0.86%) |
Nov 25, 2013 | 52.91 | 52.91 | 52.22 | 52.34 | 28,738 | -0.98(-1.84%) |
Nov 22, 2013 | 53.04 | 53.46 | 52.99 | 53.32 | 52,756 | +0.21(+0.40%) |
Nov 21, 2013 | 53.06 | 53.25 | 52.86 | 53.11 | 75,814 | -0.56(-1.04%) |
Nov 20, 2013 | 53.67 | 53.83 | 53.50 | 53.67 | 53,207 | +0.11(+0.21%) |
Nov 19, 2013 | 53.77 | 53.81 | 53.46 | 53.56 | 87,652 | -0.14(-0.26%) |
Nov 18, 2013 | 53.06 | 53.89 | 53.06 | 53.70 | 49,071 | +1.32(+2.52%) |
Nov 15, 2013 | 51.67 | 52.71 | 51.55 | 52.38 | 140,697 | +1.88(+3.72%) |
Nov 14, 2013 | 50.01 | 50.55 | 49.80 | 50.50 | 33,065 | -0.33(-0.65%) |
Nov 12, 2013 | 50.90 | 51.00 | 50.40 | 50.83 | 42,501 | -0.26(-0.51%) |
Nov 11, 2013 | 51.09 | 51.21 | 50.88 | 51.09 | 26,366 | +0.40(+0.79%) |
Nov 08, 2013 | 50.38 | 50.77 | 50.11 | 50.69 | 63,491 | +0.08(+0.16%) |
Nov 07, 2013 | 51.15 | 51.45 | 50.59 | 50.61 | 51,105 | -0.65(-1.27%) |
Nov 06, 2013 | 51.67 | 51.75 | 51.21 | 51.26 | 40,763 | -0.33(-0.64%) |
Nov 05, 2013 | 52.15 | 52.15 | 51.27 | 51.59 | 108,696 | -1.38(-2.61%) |
Nov 04, 2013 | 52.30 | 53.05 | 51.93 | 52.97 | 242,066 | +1.04(+2.00%) |
Nov 01, 2013 | 52.14 | 52.42 | 51.61 | 51.93 | 55,381 | +0.25(+0.48%) |
Oct 31, 2013 | 52.34 | 52.52 | 51.67 | 51.68 | 62,159 | -0.58(-1.11%) |
Oct 30, 2013 | 52.51 | 52.69 | 52.02 | 52.26 | 31,859 | +0.20(+0.38%) |
Oct 29, 2013 | 52.21 | 52.63 | 51.84 | 52.06 | 27,407 | -0.18(-0.34%) |
Oct 28, 2013 | 52.52 | 52.76 | 51.91 | 52.24 | 77,177 | -0.03(-0.06%) |
Oct 25, 2013 | 52.35 | 52.52 | 51.92 | 52.27 | 38,100 | -0.08(-0.15%) |
Oct 24, 2013 | 52.36 | 52.49 | 51.92 | 52.35 | 38,437 | -0.13(-0.25%) |
Oct 23, 2013 | 52.60 | 52.64 | 52.28 | 52.48 | 70,772 | -2.08(-3.81%) |
Oct 22, 2013 | 54.46 | 54.97 | 54.29 | 54.56 | 70,005 | +1.40(+2.63%) |
Oct 21, 2013 | 53.41 | 53.47 | 52.97 | 53.16 | 27,886 | -0.41(-0.77%) |
Oct 18, 2013 | 53.67 | 53.91 | 53.35 | 53.57 | 50,336 | +0.70(+1.32%) |
Oct 17, 2013 | 52.26 | 52.87 | 52.22 | 52.87 | 29,804 | +0.88(+1.69%) |
Oct 16, 2013 | 51.91 | 52.16 | 51.80 | 51.99 | 27,423 | +0.24(+0.46%) |
Oct 15, 2013 | 51.77 | 52.21 | 51.72 | 51.75 | 37,883 | +0.25(+0.49%) |
Oct 14, 2013 | 51.09 | 51.72 | 50.98 | 51.50 | 17,728 | -0.04(-0.08%) |
Oct 11, 2013 | 50.95 | 51.54 | 50.79 | 51.54 | 36,179 | -0.93(-1.77%) |
Oct 10, 2013 | 51.80 | 52.47 | 51.75 | 52.47 | 34,486 | +1.05(+2.04%) |
Oct 09, 2013 | 51.35 | 51.67 | 51.13 | 51.42 | 37,402 | +0.16(+0.31%) |
Oct 08, 2013 | 51.99 | 51.99 | 51.24 | 51.26 | 36,361 | -0.74(-1.42%) |
Oct 07, 2013 | 51.87 | 52.36 | 51.70 | 52.00 | 19,688 | -0.61(-1.16%) |
Oct 04, 2013 | 52.44 | 52.71 | 52.09 | 52.61 | 32,298 | +0.08(+0.15%) |
Oct 03, 2013 | 52.73 | 52.75 | 51.97 | 52.53 | 130,900 | +2.57(+5.14%) |
Oct 02, 2013 | 49.54 | 49.98 | 49.40 | 49.96 | 19,311 | -0.34(-0.68%) |
Oct 01, 2013 | 49.47 | 50.30 | 49.47 | 50.30 | 49,708 | +0.87(+1.76%) |
Sep 30, 2013 | 49.55 | 49.67 | 49.20 | 49.43 | 47,485 | -0.97(-1.92%) |
Sep 27, 2013 | 50.62 | 50.77 | 50.16 | 50.40 | 42,585 | -0.51(-1.00%) |
Sep 26, 2013 | 50.95 | 51.01 | 50.53 | 50.91 | 32,643 | -0.37(-0.72%) |
Sep 25, 2013 | 51.45 | 51.45 | 51.06 | 51.28 | 44,663 | +0.31(+0.61%) |
Sep 24, 2013 | 51.45 | 51.47 | 50.95 | 50.97 | 69,915 | -1.14(-2.19%) |
Sep 23, 2013 | 51.78 | 52.22 | 51.60 | 52.11 | 47,999 | -0.86(-1.62%) |
Sep 20, 2013 | 53.81 | 54.26 | 52.90 | 52.97 | 39,528 | -0.99(-1.83%) |
Sep 19, 2013 | 53.70 | 53.97 | 53.30 | 53.96 | 52,555 | +0.23(+0.43%) |
Sep 18, 2013 | 52.52 | 53.84 | 52.30 | 53.73 | 92,562 | +0.21(+0.39%) |
Sep 17, 2013 | 53.42 | 53.66 | 53.00 | 53.52 | 48,000 | +0.09(+0.17%) |
Sep 16, 2013 | 53.61 | 53.80 | 53.38 | 53.43 | 58,014 | +1.28(+2.45%) |
Sep 13, 2013 | 51.74 | 52.17 | 51.51 | 52.15 | 44,264 | +0.20(+0.38%) |
Sep 12, 2013 | 52.58 | 52.69 | 51.86 | 51.95 | 72,329 | -2.07(-3.83%) |
Sep 11, 2013 | 53.91 | 54.20 | 53.62 | 54.02 | 53,025 | -1.17(-2.12%) |
Sep 10, 2013 | 54.90 | 55.19 | 54.57 | 55.19 | 49,322 | +0.27(+0.49%) |
Sep 09, 2013 | 54.05 | 55.01 | 53.98 | 54.92 | 35,678 | +1.28(+2.39%) |
Sep 06, 2013 | 53.59 | 53.88 | 53.20 | 53.64 | 25,630 | -0.14(-0.26%) |
Sep 05, 2013 | 53.27 | 53.79 | 53.27 | 53.78 | 28,142 | +0.37(+0.69%) |
Sep 04, 2013 | 52.90 | 53.41 | 52.68 | 53.41 | 57,289 | +1.00(+1.91%) |