Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.92 | 52.11 | 51.36 | 51.38 | 1,878,228 | -0.37(-0.71%) |
Nov 27, 2013 | 53.04 | 53.04 | 51.71 | 51.75 | 5,925,711 | -1.30(-2.45%) |
Nov 26, 2013 | 53.13 | 53.24 | 52.21 | 53.05 | 4,947,936 | +0.27(+0.51%) |
Nov 25, 2013 | 53.00 | 53.06 | 52.58 | 52.78 | 1,704,860 | +0.08(+0.15%) |
Nov 22, 2013 | 52.47 | 52.79 | 52.19 | 52.70 | 2,482,818 | +0.42(+0.79%) |
Nov 21, 2013 | 51.43 | 52.39 | 51.34 | 52.29 | 4,918,760 | -0.35(-0.67%) |
Nov 20, 2013 | 53.09 | 53.35 | 52.45 | 52.64 | 4,306,859 | -0.33(-0.63%) |
Nov 19, 2013 | 53.05 | 53.69 | 52.86 | 52.97 | 3,406,350 | -0.16(-0.31%) |
Nov 18, 2013 | 53.64 | 53.75 | 52.92 | 53.13 | 2,369,661 | -0.34(-0.64%) |
Nov 15, 2013 | 53.44 | 53.69 | 52.85 | 53.48 | 3,881,705 | -0.21(-0.39%) |
Nov 14, 2013 | 53.33 | 53.70 | 52.86 | 53.69 | 2,218,227 | +0.92(+1.74%) |
Nov 12, 2013 | 52.34 | 52.80 | 52.19 | 52.76 | 2,097,625 | +0.42(+0.79%) |
Nov 11, 2013 | 51.74 | 52.60 | 51.66 | 52.35 | 2,140,797 | +0.66(+1.27%) |
Nov 08, 2013 | 51.61 | 51.81 | 51.27 | 51.69 | 2,129,855 | +0.05(+0.10%) |
Nov 07, 2013 | 52.42 | 52.87 | 51.39 | 51.64 | 2,490,794 | -0.71(-1.36%) |
Nov 06, 2013 | 52.44 | 52.87 | 52.24 | 52.35 | 1,807,421 | -0.09(-0.17%) |
Nov 05, 2013 | 51.81 | 52.70 | 51.62 | 52.44 | 3,172,097 | +0.52(+1.01%) |
Nov 04, 2013 | 52.33 | 52.55 | 51.86 | 51.92 | 2,789,007 | -0.22(-0.42%) |
Nov 01, 2013 | 52.19 | 52.47 | 51.89 | 52.13 | 2,358,321 | -0.01(-0.02%) |
Oct 31, 2013 | 52.79 | 53.05 | 52.07 | 52.14 | 3,144,559 | -0.71(-1.35%) |
Oct 30, 2013 | 53.68 | 53.71 | 52.46 | 52.86 | 2,082,883 | -0.69(-1.30%) |
Oct 29, 2013 | 53.66 | 53.88 | 53.40 | 53.55 | 1,945,609 | +0.15(+0.29%) |
Oct 28, 2013 | 53.60 | 53.76 | 53.22 | 53.40 | 1,860,456 | -0.30(-0.55%) |
Oct 25, 2013 | 53.91 | 54.03 | 53.49 | 53.69 | 2,171,731 | -0.23(-0.42%) |
Oct 24, 2013 | 53.36 | 54.00 | 53.19 | 53.92 | 2,138,248 | +0.69(+1.31%) |
Oct 23, 2013 | 53.59 | 53.63 | 52.79 | 53.23 | 1,896,557 | -0.35(-0.66%) |
Oct 22, 2013 | 53.23 | 53.78 | 53.20 | 53.58 | 1,857,324 | +0.41(+0.76%) |
Oct 21, 2013 | 53.13 | 53.28 | 52.67 | 53.17 | 1,073,611 | +0.03(+0.05%) |
Oct 18, 2013 | 53.36 | 53.36 | 52.32 | 53.14 | 2,967,690 | +0.06(+0.12%) |
Oct 17, 2013 | 51.65 | 53.18 | 51.53 | 53.08 | 2,636,814 | +1.31(+2.53%) |
Oct 16, 2013 | 51.61 | 52.03 | 51.47 | 51.77 | 2,558,005 | +0.56(+1.09%) |
Oct 15, 2013 | 51.47 | 51.65 | 50.93 | 51.21 | 2,339,030 | -0.27(-0.53%) |
Oct 14, 2013 | 51.91 | 52.16 | 51.22 | 51.48 | 3,822,361 | -0.70(-1.35%) |
Oct 11, 2013 | 51.80 | 52.29 | 51.57 | 52.19 | 2,859,806 | +0.26(+0.50%) |
Oct 10, 2013 | 51.53 | 52.01 | 51.47 | 51.93 | 2,752,452 | +0.76(+1.48%) |
Oct 09, 2013 | 50.85 | 51.24 | 50.50 | 51.17 | 4,603,048 | +0.32(+0.62%) |
Oct 08, 2013 | 51.44 | 51.69 | 50.77 | 50.85 | 3,060,806 | -0.71(-1.38%) |
Oct 07, 2013 | 52.67 | 52.67 | 51.56 | 51.56 | 3,089,760 | -1.47(-2.77%) |
Oct 04, 2013 | 52.03 | 53.08 | 51.93 | 53.04 | 2,785,547 | +0.92(+1.77%) |
Oct 03, 2013 | 52.25 | 52.36 | 51.84 | 52.12 | 2,891,609 | -0.14(-0.26%) |
Oct 02, 2013 | 51.84 | 52.29 | 51.66 | 52.25 | 2,440,516 | +0.11(+0.21%) |
Oct 01, 2013 | 51.07 | 52.32 | 50.82 | 52.14 | 3,961,810 | +1.07(+2.10%) |
Sep 27, 2013 | 51.17 | 51.51 | 51.00 | 51.07 | 2,846,423 | -0.14(-0.28%) |
Sep 26, 2013 | 51.57 | 51.93 | 51.18 | 51.21 | 3,038,354 | -0.23(-0.44%) |
Sep 25, 2013 | 52.42 | 52.44 | 51.40 | 51.44 | 3,151,984 | -1.00(-1.91%) |
Sep 24, 2013 | 52.54 | 52.60 | 52.34 | 52.44 | 2,106,522 | -0.07(-0.14%) |
Sep 23, 2013 | 52.05 | 52.60 | 51.99 | 52.51 | 2,675,848 | +0.49(+0.94%) |
Sep 20, 2013 | 52.72 | 52.74 | 52.02 | 52.02 | 4,880,306 | -0.76(-1.44%) |
Sep 19, 2013 | 52.43 | 52.98 | 52.06 | 52.78 | 3,621,282 | +0.51(+0.98%) |
Sep 18, 2013 | 51.75 | 52.47 | 51.68 | 52.27 | 3,156,870 | +0.53(+1.03%) |
Sep 17, 2013 | 51.50 | 51.95 | 51.47 | 51.74 | 2,258,675 | +0.30(+0.58%) |
Sep 16, 2013 | 51.79 | 51.79 | 51.05 | 51.44 | 2,903,003 | +0.15(+0.30%) |
Sep 13, 2013 | 51.66 | 51.75 | 51.11 | 51.28 | 1,514,587 | -0.28(-0.54%) |
Sep 12, 2013 | 51.85 | 51.89 | 51.24 | 51.56 | 1,397,409 | -0.20(-0.38%) |
Sep 11, 2013 | 51.80 | 51.82 | 51.33 | 51.76 | 1,750,282 | +0.03(+0.05%) |
Sep 10, 2013 | 51.65 | 51.76 | 51.02 | 51.74 | 2,630,146 | -0.13(-0.24%) |
Sep 09, 2013 | 51.62 | 51.91 | 51.44 | 51.86 | 3,387,743 | +0.46(+0.90%) |
Sep 06, 2013 | 51.99 | 52.08 | 51.19 | 51.40 | 2,551,268 | -0.38(-0.73%) |
Sep 05, 2013 | 51.06 | 52.16 | 50.91 | 51.78 | 4,445,293 | +0.89(+1.76%) |
Sep 04, 2013 | 50.59 | 51.82 | 49.90 | 50.89 | 10,747,682 | +2.27(+4.66%) |