Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.94 | 37,471 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.47 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.40 | 53.81 | 54.29 | 385,952 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.19 | 177,620 | -1.30(-2.34%) |
Nov 22, 2013 | 55.52 | 55.52 | 55.01 | 55.48 | 53,445 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.37 | 67,572 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,257 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,698 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.42 | 55.54 | 40,940 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,566 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,644 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,564 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,052 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 260,997 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,050 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.57 | 108,288 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.11 | 1,016,603 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.96 | 55.54 | 84,082 | +0.60(+1.10%) |
Nov 01, 2013 | 55.33 | 55.40 | 54.46 | 54.94 | 113,687 | -0.39(-0.71%) |
Oct 31, 2013 | 55.53 | 55.78 | 55.21 | 55.33 | 47,519 | -0.16(-0.29%) |
Oct 30, 2013 | 55.86 | 56.08 | 55.21 | 55.49 | 85,749 | -0.25(-0.45%) |
Oct 29, 2013 | 55.36 | 55.74 | 55.36 | 55.74 | 151,300 | +0.53(+0.95%) |
Oct 28, 2013 | 55.02 | 55.34 | 54.88 | 55.21 | 117,088 | +0.20(+0.36%) |
Oct 25, 2013 | 54.78 | 55.10 | 54.71 | 55.01 | 43,041 | +0.42(+0.77%) |
Oct 24, 2013 | 54.76 | 54.76 | 54.20 | 54.60 | 87,679 | -0.21(-0.38%) |
Oct 23, 2013 | 55.56 | 55.56 | 54.57 | 54.80 | 67,842 | -1.22(-2.18%) |
Oct 22, 2013 | 55.84 | 56.41 | 55.81 | 56.03 | 223,842 | +0.48(+0.86%) |
Oct 21, 2013 | 55.86 | 56.19 | 55.42 | 55.55 | 55,651 | -0.42(-0.75%) |
Oct 18, 2013 | 55.84 | 56.10 | 55.58 | 55.97 | 114,948 | +1.18(+2.15%) |
Oct 17, 2013 | 54.62 | 54.86 | 54.52 | 54.79 | 51,515 | +0.12(+0.21%) |
Oct 16, 2013 | 54.32 | 54.70 | 54.29 | 54.67 | 50,777 | +0.64(+1.19%) |
Oct 15, 2013 | 54.27 | 54.27 | 53.82 | 54.03 | 73,195 | -0.38(-0.69%) |
Oct 14, 2013 | 53.35 | 54.44 | 53.35 | 54.40 | 217,464 | +0.59(+1.09%) |
Oct 11, 2013 | 53.07 | 53.94 | 53.07 | 53.82 | 34,177 | +0.50(+0.94%) |
Oct 10, 2013 | 52.76 | 53.41 | 52.71 | 53.32 | 184,477 | +1.25(+2.40%) |
Oct 09, 2013 | 52.71 | 52.71 | 51.83 | 52.07 | 19,385 | -0.50(-0.95%) |
Oct 08, 2013 | 53.37 | 53.37 | 52.51 | 52.56 | 35,821 | -0.56(-1.05%) |
Oct 07, 2013 | 53.18 | 53.47 | 52.97 | 53.12 | 125,365 | -0.48(-0.89%) |
Oct 04, 2013 | 53.14 | 53.86 | 52.86 | 53.60 | 128,485 | +0.56(+1.06%) |
Oct 03, 2013 | 53.27 | 53.27 | 52.74 | 53.04 | 30,197 | -0.33(-0.63%) |
Oct 02, 2013 | 52.82 | 53.38 | 52.64 | 53.37 | 37,213 | +0.31(+0.58%) |
Oct 01, 2013 | 52.39 | 53.22 | 52.39 | 53.07 | 172,138 | +0.45(+0.86%) |
Sep 27, 2013 | 52.64 | 52.70 | 52.32 | 52.61 | 29,024 | -0.13(-0.25%) |
Sep 26, 2013 | 52.97 | 53.05 | 52.66 | 52.75 | 23,995 | -0.06(-0.11%) |
Sep 25, 2013 | 52.69 | 53.13 | 52.69 | 52.81 | 23,854 | +0.36(+0.69%) |
Sep 24, 2013 | 52.34 | 52.79 | 51.94 | 52.45 | 24,115 | +0.14(+0.27%) |
Sep 23, 2013 | 52.95 | 52.95 | 52.28 | 52.31 | 76,047 | -0.48(-0.90%) |
Sep 20, 2013 | 53.47 | 53.47 | 52.69 | 52.78 | 24,871 | -0.61(-1.14%) |
Sep 19, 2013 | 53.63 | 53.68 | 53.26 | 53.39 | 60,438 | -0.08(-0.16%) |
Sep 18, 2013 | 52.94 | 53.71 | 52.61 | 53.48 | 20,990 | +0.49(+0.93%) |
Sep 17, 2013 | 52.64 | 53.18 | 52.58 | 52.98 | 183,174 | +0.27(+0.51%) |
Sep 16, 2013 | 52.82 | 52.95 | 52.58 | 52.72 | 124,990 | +0.30(+0.57%) |
Sep 13, 2013 | 52.36 | 52.46 | 52.20 | 52.42 | 45,767 | -0.05(-0.10%) |
Sep 12, 2013 | 52.77 | 52.77 | 52.27 | 52.47 | 19,293 | -0.48(-0.90%) |
Sep 11, 2013 | 52.77 | 53.03 | 52.45 | 52.94 | 59,813 | +0.08(+0.14%) |
Sep 10, 2013 | 52.64 | 52.87 | 52.42 | 52.87 | 49,388 | +0.23(+0.44%) |
Sep 09, 2013 | 51.98 | 52.75 | 51.94 | 52.63 | 291,131 | +0.84(+1.63%) |
Sep 06, 2013 | 51.90 | 52.17 | 51.25 | 51.79 | 29,347 | +0.21(+0.40%) |
Sep 05, 2013 | 50.98 | 51.82 | 50.98 | 51.58 | 30,530 | +0.83(+1.63%) |
Sep 04, 2013 | 50.15 | 50.95 | 50.15 | 50.76 | 28,639 | +0.53(+1.06%) |