Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.11 | 58.37 | 57.96 | 58.10 | 8,690 | -0.47(-0.80%) |
Nov 27, 2013 | 57.87 | 58.57 | 57.80 | 58.57 | 44,034 | +0.43(+0.74%) |
Nov 26, 2013 | 57.91 | 58.14 | 57.90 | 58.14 | 10,252 | +0.27(+0.47%) |
Nov 25, 2013 | 57.84 | 58.25 | 57.78 | 57.87 | 24,818 | -0.85(-1.45%) |
Nov 22, 2013 | 58.93 | 58.93 | 58.34 | 58.72 | 18,197 | +0.08(+0.14%) |
Nov 21, 2013 | 57.64 | 58.76 | 57.62 | 58.64 | 79,014 | +1.52(+2.66%) |
Nov 20, 2013 | 56.44 | 57.30 | 56.38 | 57.12 | 10,355 | +0.46(+0.81%) |
Nov 19, 2013 | 56.92 | 57.40 | 56.50 | 56.66 | 14,243 | -0.14(-0.25%) |
Nov 18, 2013 | 56.75 | 57.20 | 56.75 | 56.80 | 31,670 | -0.27(-0.47%) |
Nov 15, 2013 | 57.56 | 57.56 | 56.76 | 57.07 | 18,260 | -0.51(-0.89%) |
Nov 14, 2013 | 56.98 | 58.11 | 56.98 | 57.58 | 40,999 | +2.07(+3.73%) |
Nov 12, 2013 | 56.08 | 56.51 | 55.24 | 55.51 | 25,476 | -0.41(-0.73%) |
Nov 11, 2013 | 54.98 | 55.93 | 54.97 | 55.92 | 25,899 | +1.20(+2.19%) |
Nov 08, 2013 | 54.02 | 54.86 | 53.96 | 54.72 | 26,301 | +1.02(+1.90%) |
Nov 07, 2013 | 54.16 | 54.20 | 53.56 | 53.70 | 41,157 | -0.87(-1.59%) |
Nov 06, 2013 | 54.85 | 55.16 | 54.55 | 54.57 | 41,299 | +0.42(+0.78%) |
Nov 05, 2013 | 54.44 | 54.44 | 53.99 | 54.15 | 16,965 | -0.12(-0.22%) |
Nov 04, 2013 | 54.18 | 54.65 | 54.08 | 54.27 | 21,995 | -0.42(-0.77%) |
Nov 01, 2013 | 55.00 | 55.16 | 54.48 | 54.69 | 48,107 | -0.86(-1.54%) |
Oct 31, 2013 | 55.90 | 56.00 | 55.37 | 55.55 | 14,371 | -0.62(-1.11%) |
Oct 30, 2013 | 55.66 | 56.46 | 55.66 | 56.17 | 7,209 | +0.60(+1.08%) |
Oct 29, 2013 | 55.60 | 55.70 | 55.36 | 55.57 | 8,351 | -0.48(-0.86%) |
Oct 28, 2013 | 55.82 | 56.32 | 55.68 | 56.05 | 36,549 | +0.85(+1.54%) |
Oct 25, 2013 | 54.92 | 55.22 | 54.74 | 55.20 | 8,249 | +0.05(+0.09%) |
Oct 24, 2013 | 54.64 | 55.24 | 54.53 | 55.15 | 11,939 | +0.52(+0.95%) |
Oct 23, 2013 | 55.30 | 55.34 | 54.48 | 54.63 | 112,108 | -1.53(-2.73%) |
Oct 22, 2013 | 56.94 | 57.14 | 55.94 | 56.16 | 23,350 | -0.62(-1.09%) |
Oct 21, 2013 | 57.20 | 57.36 | 56.73 | 56.78 | 18,528 | -0.40(-0.70%) |
Oct 18, 2013 | 56.96 | 57.20 | 56.50 | 57.18 | 22,126 | +0.78(+1.38%) |
Oct 17, 2013 | 57.08 | 57.35 | 56.39 | 56.40 | 23,715 | -1.31(-2.27%) |
Oct 16, 2013 | 57.21 | 58.16 | 57.18 | 57.71 | 111,655 | +0.97(+1.71%) |
Oct 15, 2013 | 56.92 | 57.24 | 56.74 | 56.74 | 12,144 | -0.27(-0.47%) |
Oct 14, 2013 | 56.40 | 57.06 | 56.37 | 57.01 | 7,743 | +0.03(+0.05%) |
Oct 11, 2013 | 56.94 | 57.30 | 56.78 | 56.98 | 11,855 | -0.61(-1.06%) |
Oct 10, 2013 | 56.82 | 57.82 | 56.82 | 57.59 | 40,128 | +1.54(+2.75%) |
Oct 09, 2013 | 56.22 | 56.33 | 55.62 | 56.05 | 16,234 | -0.19(-0.33%) |
Oct 08, 2013 | 56.60 | 56.69 | 56.20 | 56.24 | 18,771 | +0.04(+0.07%) |
Oct 07, 2013 | 54.94 | 56.22 | 54.80 | 56.20 | 25,052 | +0.44(+0.79%) |
Oct 04, 2013 | 56.49 | 56.49 | 55.66 | 55.76 | 15,659 | -0.52(-0.92%) |
Oct 03, 2013 | 57.04 | 57.09 | 56.20 | 56.28 | 14,384 | +0.00(+0.00%) |
Oct 02, 2013 | 55.72 | 56.28 | 55.47 | 56.28 | 20,545 | +0.54(+0.97%) |
Oct 01, 2013 | 55.72 | 55.85 | 55.00 | 55.74 | 37,930 | -0.91(-1.61%) |
Sep 27, 2013 | 56.78 | 57.57 | 56.64 | 56.65 | 16,377 | -0.84(-1.46%) |
Sep 26, 2013 | 57.18 | 57.49 | 57.00 | 57.49 | 6,873 | +0.90(+1.59%) |
Sep 25, 2013 | 57.01 | 57.34 | 56.59 | 56.59 | 11,864 | +0.12(+0.21%) |
Sep 24, 2013 | 55.94 | 56.60 | 55.75 | 56.47 | 12,353 | +0.55(+0.98%) |
Sep 23, 2013 | 56.43 | 56.56 | 55.78 | 55.92 | 39,575 | -1.12(-1.96%) |
Sep 20, 2013 | 57.53 | 57.62 | 57.00 | 57.04 | 15,969 | -0.28(-0.49%) |
Sep 19, 2013 | 58.04 | 58.13 | 57.01 | 57.32 | 26,302 | -0.88(-1.51%) |
Sep 18, 2013 | 56.76 | 58.33 | 56.75 | 58.20 | 43,579 | +1.70(+3.01%) |
Sep 17, 2013 | 57.40 | 57.43 | 56.44 | 56.50 | 19,692 | -1.31(-2.27%) |
Sep 16, 2013 | 58.10 | 58.24 | 57.81 | 57.81 | 12,409 | -1.19(-2.02%) |
Sep 13, 2013 | 58.66 | 59.08 | 58.57 | 59.00 | 8,135 | +0.10(+0.17%) |
Sep 12, 2013 | 58.46 | 58.98 | 58.46 | 58.90 | 6,810 | +0.96(+1.66%) |
Sep 11, 2013 | 58.44 | 58.62 | 57.78 | 57.94 | 44,956 | -0.43(-0.74%) |
Sep 10, 2013 | 58.64 | 58.79 | 58.35 | 58.37 | 34,697 | -1.04(-1.75%) |
Sep 09, 2013 | 60.12 | 60.33 | 59.28 | 59.41 | 20,341 | -1.08(-1.79%) |
Sep 06, 2013 | 60.87 | 61.21 | 60.48 | 60.49 | 23,004 | +0.08(+0.13%) |
Sep 05, 2013 | 60.80 | 60.80 | 60.06 | 60.41 | 23,637 | -0.52(-0.85%) |
Sep 04, 2013 | 60.52 | 61.22 | 60.50 | 60.93 | 23,220 | -0.07(-0.11%) |