Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.78 | 50.18 | 49.53 | 49.62 | 94,562 | -0.16(-0.32%) |
Nov 27, 2013 | 49.85 | 49.99 | 49.29 | 49.77 | 121,563 | -0.05(-0.10%) |
Nov 26, 2013 | 49.18 | 50.02 | 49.01 | 49.82 | 221,037 | +0.57(+1.16%) |
Nov 25, 2013 | 49.75 | 49.89 | 49.07 | 49.25 | 133,117 | -0.44(-0.89%) |
Nov 22, 2013 | 49.08 | 49.74 | 48.78 | 49.69 | 156,818 | +0.50(+1.01%) |
Nov 21, 2013 | 49.51 | 49.73 | 48.79 | 49.20 | 157,671 | -0.12(-0.24%) |
Nov 20, 2013 | 49.99 | 50.30 | 49.04 | 49.31 | 180,569 | -0.72(-1.44%) |
Nov 19, 2013 | 50.02 | 50.51 | 49.80 | 50.04 | 124,718 | -0.10(-0.21%) |
Nov 18, 2013 | 50.50 | 50.56 | 49.79 | 50.14 | 114,209 | -0.16(-0.31%) |
Nov 15, 2013 | 50.45 | 50.70 | 50.11 | 50.30 | 142,718 | -0.01(-0.01%) |
Nov 14, 2013 | 50.46 | 50.74 | 50.21 | 50.30 | 94,254 | +0.52(+1.05%) |
Nov 12, 2013 | 50.18 | 50.34 | 49.49 | 49.78 | 246,984 | -0.54(-1.08%) |
Nov 11, 2013 | 50.66 | 50.82 | 50.19 | 50.32 | 157,407 | -0.26(-0.52%) |
Nov 08, 2013 | 49.88 | 50.63 | 49.70 | 50.59 | 93,782 | +0.70(+1.39%) |
Nov 07, 2013 | 51.28 | 51.52 | 49.76 | 49.89 | 307,471 | -1.29(-2.51%) |
Nov 06, 2013 | 51.41 | 51.53 | 50.65 | 51.18 | 119,187 | +0.08(+0.16%) |
Nov 05, 2013 | 51.09 | 51.48 | 50.21 | 51.10 | 299,055 | -0.09(-0.17%) |
Nov 04, 2013 | 51.75 | 52.09 | 50.71 | 51.19 | 336,273 | -0.57(-1.10%) |
Nov 01, 2013 | 51.07 | 51.91 | 51.02 | 51.76 | 223,074 | +0.51(+0.99%) |
Oct 31, 2013 | 51.89 | 51.89 | 50.78 | 51.25 | 443,150 | -0.72(-1.39%) |
Oct 30, 2013 | 51.96 | 52.41 | 51.59 | 51.97 | 355,817 | +0.03(+0.07%) |
Oct 29, 2013 | 52.66 | 52.82 | 50.92 | 51.94 | 351,967 | -0.99(-1.87%) |
Oct 28, 2013 | 53.23 | 53.30 | 52.41 | 52.93 | 181,630 | -0.15(-0.29%) |
Oct 25, 2013 | 52.37 | 53.31 | 51.80 | 53.08 | 232,909 | +0.86(+1.65%) |
Oct 24, 2013 | 51.78 | 52.33 | 51.09 | 52.22 | 210,238 | +0.32(+0.61%) |
Oct 23, 2013 | 52.47 | 52.69 | 51.86 | 51.90 | 210,543 | -0.83(-1.57%) |
Oct 22, 2013 | 53.02 | 53.22 | 52.65 | 52.73 | 212,740 | -0.16(-0.30%) |
Oct 21, 2013 | 53.15 | 53.33 | 52.78 | 52.88 | 140,992 | -0.07(-0.13%) |
Oct 18, 2013 | 52.87 | 53.06 | 52.47 | 52.95 | 80,831 | +0.14(+0.27%) |
Oct 17, 2013 | 52.15 | 53.08 | 52.00 | 52.81 | 145,645 | +0.61(+1.16%) |
Oct 16, 2013 | 52.07 | 52.31 | 51.80 | 52.20 | 121,992 | +0.21(+0.40%) |
Oct 15, 2013 | 51.86 | 52.16 | 51.81 | 52.00 | 141,065 | +0.04(+0.08%) |
Oct 14, 2013 | 51.27 | 52.09 | 51.27 | 51.96 | 164,959 | +0.32(+0.61%) |
Oct 11, 2013 | 51.61 | 51.67 | 51.10 | 51.64 | 177,408 | +0.05(+0.11%) |
Oct 10, 2013 | 51.68 | 51.87 | 51.32 | 51.58 | 389,267 | +0.15(+0.29%) |
Oct 09, 2013 | 51.43 | 52.03 | 51.23 | 51.43 | 219,528 | -0.01(-0.03%) |
Oct 08, 2013 | 51.74 | 51.80 | 51.23 | 51.45 | 179,267 | -0.41(-0.80%) |
Oct 07, 2013 | 51.70 | 52.10 | 51.41 | 51.86 | 259,244 | -0.40(-0.76%) |
Oct 04, 2013 | 52.35 | 52.44 | 51.72 | 52.26 | 475,802 | -0.04(-0.08%) |
Oct 03, 2013 | 53.01 | 53.13 | 52.12 | 52.30 | 189,218 | -0.85(-1.59%) |
Oct 02, 2013 | 52.49 | 53.39 | 52.01 | 53.15 | 194,798 | +0.54(+1.03%) |
Oct 01, 2013 | 52.44 | 53.57 | 52.21 | 52.60 | 378,474 | +0.44(+0.84%) |
Sep 27, 2013 | 52.86 | 52.97 | 52.07 | 52.16 | 146,710 | -1.02(-1.92%) |
Sep 26, 2013 | 52.07 | 53.26 | 51.99 | 53.18 | 267,793 | +1.22(+2.36%) |
Sep 25, 2013 | 52.00 | 52.42 | 51.89 | 51.96 | 189,121 | -0.12(-0.22%) |
Sep 24, 2013 | 51.69 | 52.33 | 51.47 | 52.07 | 146,558 | +0.25(+0.49%) |
Sep 23, 2013 | 52.11 | 52.49 | 51.76 | 51.82 | 207,153 | -0.42(-0.80%) |
Sep 20, 2013 | 53.39 | 53.39 | 52.02 | 52.24 | 532,509 | -1.17(-2.19%) |
Sep 19, 2013 | 53.68 | 53.68 | 52.96 | 53.41 | 372,955 | -0.12(-0.22%) |
Sep 18, 2013 | 53.11 | 53.68 | 52.71 | 53.52 | 440,236 | +0.42(+0.79%) |
Sep 17, 2013 | 52.90 | 53.30 | 52.80 | 53.11 | 197,957 | +0.08(+0.14%) |
Sep 16, 2013 | 52.60 | 53.48 | 52.57 | 53.03 | 362,083 | +0.32(+0.61%) |
Sep 13, 2013 | 51.58 | 53.15 | 51.18 | 52.71 | 411,789 | +1.31(+2.56%) |
Sep 12, 2013 | 51.64 | 51.80 | 51.23 | 51.39 | 180,515 | -0.33(-0.64%) |
Sep 11, 2013 | 51.72 | 51.94 | 51.47 | 51.72 | 196,724 | -0.27(-0.52%) |
Sep 10, 2013 | 51.47 | 52.18 | 51.18 | 51.99 | 373,394 | +0.81(+1.59%) |
Sep 09, 2013 | 50.85 | 51.38 | 50.66 | 51.18 | 218,325 | +0.64(+1.27%) |
Sep 06, 2013 | 50.57 | 50.89 | 50.44 | 50.54 | 243,857 | +0.00(+0.00%) |
Sep 05, 2013 | 50.24 | 50.81 | 50.20 | 50.54 | 226,946 | +0.30(+0.60%) |
Sep 04, 2013 | 49.61 | 50.64 | 49.40 | 50.24 | 470,261 | +0.62(+1.25%) |