Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.20 | 52.30 | 51.78 | 51.97 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 52.71 | 52.71 | 51.96 | 51.96 | 0 | +0.01(+0.03%) |
Nov 26, 2013 | 52.59 | 52.59 | 51.86 | 51.95 | 0 | -0.34(-0.65%) |
Nov 25, 2013 | 52.07 | 52.75 | 52.05 | 52.29 | 0 | -0.21(-0.40%) |
Nov 22, 2013 | 51.95 | 52.93 | 51.11 | 52.50 | 0 | +0.86(+1.67%) |
Nov 21, 2013 | 51.59 | 52.35 | 51.46 | 51.64 | 0 | -0.03(-0.06%) |
Nov 20, 2013 | 51.30 | 51.67 | 51.03 | 51.67 | 0 | +0.62(+1.21%) |
Nov 19, 2013 | 51.80 | 51.84 | 50.61 | 51.05 | 0 | -0.24(-0.47%) |
Nov 18, 2013 | 51.44 | 51.84 | 51.30 | 51.30 | 0 | -0.30(-0.57%) |
Nov 15, 2013 | 51.74 | 52.24 | 50.99 | 51.59 | 0 | -0.28(-0.53%) |
Nov 14, 2013 | 51.47 | 52.45 | 51.43 | 51.87 | 0 | +0.03(+0.05%) |
Nov 13, 2013 | 51.84 | 51.84 | 51.84 | 51.84 | 0 | +0.47(+0.92%) |
Nov 12, 2013 | 52.03 | 52.03 | 51.37 | 51.37 | 0 | -0.16(-0.32%) |
Nov 11, 2013 | 52.67 | 52.67 | 51.49 | 51.53 | 0 | -0.37(-0.71%) |
Nov 08, 2013 | 51.82 | 52.35 | 51.82 | 51.90 | 0 | -0.32(-0.60%) |
Nov 07, 2013 | 51.96 | 52.36 | 50.02 | 52.22 | 0 | +0.34(+0.66%) |
Nov 06, 2013 | 51.39 | 52.07 | 51.13 | 51.88 | 0 | +0.09(+0.18%) |
Nov 05, 2013 | 51.72 | 51.78 | 51.72 | 51.78 | 0 | +0.23(+0.45%) |
Nov 04, 2013 | 50.88 | 51.79 | 49.95 | 51.55 | 22,477 | +0.63(+1.24%) |
Nov 01, 2013 | 51.16 | 51.69 | 50.29 | 50.92 | 0 | -0.43(-0.84%) |
Oct 31, 2013 | 50.22 | 51.78 | 50.19 | 51.36 | 0 | +0.51(+1.01%) |
Oct 30, 2013 | 51.49 | 51.49 | 50.08 | 50.84 | 2,335 | -0.16(-0.31%) |
Oct 29, 2013 | 51.19 | 51.84 | 50.94 | 51.00 | 0 | -0.24(-0.46%) |
Oct 28, 2013 | 52.18 | 52.18 | 50.93 | 51.24 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 51.22 | 52.84 | 50.80 | 51.20 | 0 | -0.20(-0.40%) |
Oct 24, 2013 | 50.69 | 51.40 | 50.69 | 51.40 | 0 | +0.49(+0.96%) |
Oct 23, 2013 | 50.19 | 50.94 | 50.19 | 50.92 | 0 | -0.38(-0.74%) |
Oct 22, 2013 | 50.79 | 51.53 | 50.44 | 51.30 | 0 | -0.07(-0.14%) |
Oct 21, 2013 | 50.34 | 51.37 | 50.34 | 51.37 | 0 | -0.01(-0.03%) |
Oct 18, 2013 | 51.78 | 51.86 | 51.38 | 51.38 | 2,618 | -0.01(-0.01%) |
Oct 17, 2013 | 51.56 | 51.82 | 50.85 | 51.39 | 0 | +0.05(+0.09%) |
Oct 16, 2013 | 51.78 | 51.92 | 50.15 | 51.34 | 0 | +0.96(+1.90%) |
Oct 15, 2013 | 49.54 | 50.61 | 49.47 | 50.38 | 0 | +0.70(+1.42%) |
Oct 14, 2013 | 49.42 | 50.02 | 49.42 | 49.68 | 0 | -0.34(-0.68%) |
Oct 11, 2013 | 49.27 | 50.02 | 48.98 | 50.02 | 0 | +0.99(+2.01%) |
Oct 10, 2013 | 48.28 | 49.62 | 48.25 | 49.04 | 0 | +0.83(+1.72%) |
Oct 09, 2013 | 48.46 | 48.73 | 48.21 | 48.21 | 0 | -0.12(-0.24%) |
Oct 08, 2013 | 48.86 | 49.02 | 48.33 | 48.33 | 0 | -0.68(-1.38%) |
Oct 07, 2013 | 48.35 | 49.28 | 48.25 | 49.00 | 0 | +0.39(+0.80%) |
Oct 04, 2013 | 49.09 | 49.38 | 48.41 | 48.62 | 0 | -0.35(-0.71%) |
Oct 03, 2013 | 48.53 | 49.20 | 48.18 | 48.96 | 0 | +0.49(+1.02%) |
Oct 02, 2013 | 49.00 | 49.46 | 48.39 | 48.47 | 0 | -0.68(-1.39%) |
Oct 01, 2013 | 49.25 | 49.65 | 49.03 | 49.15 | 3,683 | -0.20(-0.41%) |
Sep 30, 2013 | 48.67 | 49.75 | 47.87 | 49.36 | 0 | +0.16(+0.33%) |
Sep 27, 2013 | 49.23 | 49.34 | 49.04 | 49.19 | 0 | -0.06(-0.12%) |
Sep 26, 2013 | 48.27 | 49.87 | 48.27 | 49.25 | 0 | +0.12(+0.25%) |
Sep 25, 2013 | 49.42 | 49.92 | 49.13 | 49.13 | 0 | -0.79(-1.58%) |
Sep 24, 2013 | 49.30 | 49.92 | 49.29 | 49.92 | 0 | +0.89(+1.82%) |
Sep 23, 2013 | 49.20 | 49.35 | 48.39 | 49.02 | 0 | +0.18(+0.38%) |
Sep 20, 2013 | 49.83 | 50.44 | 48.84 | 48.84 | 0 | -1.11(-2.22%) |
Sep 19, 2013 | 50.15 | 50.44 | 49.36 | 49.95 | 0 | -0.45(-0.90%) |
Sep 18, 2013 | 50.61 | 50.61 | 48.73 | 50.40 | 0 | +0.10(+0.20%) |
Sep 17, 2013 | 49.83 | 50.34 | 49.40 | 50.30 | 0 | +0.35(+0.70%) |
Sep 16, 2013 | 49.04 | 50.21 | 49.30 | 49.96 | 0 | +0.92(+1.88%) |
Sep 13, 2013 | 48.60 | 49.56 | 48.34 | 49.04 | 0 | +0.62(+1.29%) |
Sep 12, 2013 | 48.63 | 48.81 | 47.43 | 48.41 | 0 | -0.45(-0.91%) |
Sep 11, 2013 | 47.81 | 48.92 | 47.65 | 48.86 | 0 | +0.79(+1.64%) |
Sep 10, 2013 | 48.87 | 48.90 | 47.89 | 48.07 | 0 | -0.58(-1.20%) |
Sep 09, 2013 | 48.50 | 48.85 | 48.44 | 48.66 | 0 | +0.80(+1.68%) |
Sep 06, 2013 | 47.87 | 48.57 | 47.85 | 47.85 | 0 | -0.09(-0.19%) |
Sep 05, 2013 | 47.45 | 47.95 | 47.39 | 47.95 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 47.31 | 48.16 | 47.18 | 47.87 | 0 | +0.97(+2.06%) |