Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.80 | 54.00 | 53.03 | 53.51 | 21,992 | +0.11(+0.20%) |
Nov 27, 2013 | 53.33 | 53.56 | 52.55 | 53.40 | 49,288 | +0.26(+0.50%) |
Nov 26, 2013 | 53.40 | 53.95 | 52.87 | 53.13 | 57,404 | -0.45(-0.83%) |
Nov 25, 2013 | 53.65 | 54.47 | 53.19 | 53.58 | 50,396 | -0.07(-0.14%) |
Nov 22, 2013 | 52.58 | 53.79 | 52.32 | 53.65 | 72,834 | +0.81(+1.53%) |
Nov 21, 2013 | 52.78 | 52.96 | 52.05 | 52.84 | 95,964 | +0.15(+0.29%) |
Nov 20, 2013 | 53.12 | 53.12 | 52.41 | 52.69 | 38,757 | -0.35(-0.65%) |
Nov 19, 2013 | 54.03 | 54.09 | 52.81 | 53.03 | 73,467 | -1.14(-2.11%) |
Nov 18, 2013 | 54.42 | 54.70 | 53.76 | 54.18 | 88,062 | -0.35(-0.65%) |
Nov 15, 2013 | 54.17 | 54.67 | 54.03 | 54.53 | 66,709 | +0.04(+0.07%) |
Nov 14, 2013 | 54.42 | 54.69 | 53.98 | 54.49 | 38,764 | -0.12(-0.22%) |
Nov 13, 2013 | 54.40 | 54.70 | 53.90 | 54.61 | 35,947 | -0.18(-0.33%) |
Nov 12, 2013 | 53.70 | 55.18 | 53.26 | 54.79 | 58,533 | +0.72(+1.33%) |
Nov 11, 2013 | 56.15 | 56.15 | 53.89 | 54.08 | 71,204 | -2.43(-4.31%) |
Nov 08, 2013 | 55.99 | 56.53 | 55.70 | 56.51 | 41,823 | +0.35(+0.63%) |
Nov 07, 2013 | 56.94 | 56.94 | 55.79 | 56.16 | 46,806 | +0.12(+0.21%) |
Nov 06, 2013 | 56.08 | 56.09 | 55.46 | 56.04 | 15,926 | +0.54(+0.97%) |
Nov 05, 2013 | 55.38 | 55.53 | 54.36 | 55.50 | 35,521 | -0.28(-0.50%) |
Nov 04, 2013 | 55.29 | 56.07 | 54.71 | 55.78 | 44,585 | +1.48(+2.72%) |
Nov 01, 2013 | 55.34 | 55.38 | 53.89 | 54.31 | 50,624 | -1.46(-2.62%) |
Oct 31, 2013 | 56.76 | 57.02 | 55.77 | 55.77 | 32,228 | -0.83(-1.47%) |
Oct 30, 2013 | 57.18 | 57.30 | 56.04 | 56.60 | 23,382 | -0.70(-1.22%) |
Oct 29, 2013 | 56.65 | 57.38 | 56.58 | 57.30 | 18,183 | +0.72(+1.27%) |
Oct 28, 2013 | 56.53 | 56.65 | 56.05 | 56.58 | 22,504 | -0.06(-0.11%) |
Oct 25, 2013 | 57.52 | 57.52 | 56.05 | 56.65 | 21,854 | -0.65(-1.14%) |
Oct 24, 2013 | 57.68 | 57.72 | 57.02 | 57.30 | 23,199 | +0.25(+0.45%) |
Oct 23, 2013 | 57.18 | 57.53 | 56.70 | 57.04 | 19,015 | -0.33(-0.57%) |
Oct 22, 2013 | 57.12 | 57.73 | 56.93 | 57.37 | 28,047 | +0.26(+0.46%) |
Oct 21, 2013 | 56.65 | 57.19 | 56.47 | 57.11 | 32,024 | +0.28(+0.49%) |
Oct 18, 2013 | 56.27 | 57.04 | 55.87 | 56.83 | 48,636 | +0.51(+0.90%) |
Oct 17, 2013 | 55.32 | 56.45 | 55.31 | 56.32 | 35,963 | +0.57(+1.02%) |
Oct 16, 2013 | 55.55 | 55.75 | 55.02 | 55.75 | 18,561 | +0.36(+0.65%) |
Oct 15, 2013 | 55.87 | 55.87 | 54.40 | 55.39 | 36,985 | -0.52(-0.92%) |
Oct 14, 2013 | 54.96 | 55.90 | 54.91 | 55.90 | 16,617 | +0.51(+0.92%) |
Oct 11, 2013 | 53.64 | 55.45 | 53.64 | 55.39 | 22,972 | +1.18(+2.17%) |
Oct 10, 2013 | 53.67 | 54.25 | 53.31 | 54.22 | 13,767 | +1.41(+2.68%) |
Oct 09, 2013 | 52.63 | 53.08 | 52.58 | 52.80 | 25,411 | +0.22(+0.41%) |
Oct 08, 2013 | 52.58 | 53.28 | 52.58 | 52.58 | 41,117 | -0.03(-0.05%) |
Oct 07, 2013 | 52.58 | 52.82 | 52.47 | 52.61 | 51,655 | -0.34(-0.63%) |
Oct 04, 2013 | 52.58 | 53.26 | 52.58 | 52.95 | 21,409 | +0.30(+0.57%) |
Oct 03, 2013 | 53.13 | 53.13 | 52.54 | 52.65 | 27,012 | -0.67(-1.26%) |
Oct 02, 2013 | 54.17 | 54.17 | 53.13 | 53.32 | 23,422 | -1.17(-2.15%) |
Oct 01, 2013 | 53.70 | 54.49 | 53.70 | 54.49 | 21,664 | +0.63(+1.18%) |
Sep 30, 2013 | 53.69 | 53.93 | 53.32 | 53.85 | 61,472 | -0.01(-0.02%) |
Sep 27, 2013 | 53.99 | 54.08 | 53.66 | 53.86 | 16,470 | -0.46(-0.85%) |
Sep 26, 2013 | 54.61 | 54.75 | 53.84 | 54.32 | 26,928 | -0.30(-0.55%) |
Sep 25, 2013 | 53.49 | 54.80 | 53.49 | 54.62 | 84,355 | +1.04(+1.95%) |
Sep 24, 2013 | 53.26 | 54.31 | 53.19 | 53.58 | 56,066 | +0.12(+0.22%) |
Sep 23, 2013 | 53.40 | 53.82 | 52.85 | 53.46 | 66,087 | +0.19(+0.36%) |
Sep 20, 2013 | 53.00 | 53.71 | 52.90 | 53.27 | 74,320 | +0.60(+1.14%) |
Sep 19, 2013 | 52.66 | 52.90 | 52.03 | 52.67 | 44,941 | +0.31(+0.59%) |
Sep 18, 2013 | 52.18 | 52.65 | 51.12 | 52.37 | 41,669 | +0.65(+1.26%) |
Sep 17, 2013 | 51.60 | 52.40 | 50.97 | 51.71 | 42,070 | -0.10(-0.19%) |
Sep 16, 2013 | 51.45 | 52.52 | 51.45 | 51.81 | 46,597 | +0.36(+0.70%) |
Sep 13, 2013 | 50.79 | 51.57 | 50.63 | 51.45 | 37,947 | +0.95(+1.89%) |
Sep 12, 2013 | 51.02 | 51.02 | 50.10 | 50.50 | 20,488 | -0.18(-0.36%) |
Sep 11, 2013 | 50.44 | 51.60 | 49.86 | 50.68 | 41,931 | +0.01(+0.02%) |
Sep 10, 2013 | 50.27 | 50.93 | 49.86 | 50.67 | 58,237 | +0.44(+0.87%) |
Sep 09, 2013 | 48.50 | 50.42 | 48.50 | 50.24 | 43,710 | +1.80(+3.71%) |
Sep 06, 2013 | 48.96 | 48.96 | 47.75 | 48.44 | 75,260 | -0.51(-1.04%) |
Sep 05, 2013 | 47.60 | 49.22 | 47.60 | 48.95 | 117,755 | +1.30(+2.72%) |
Sep 04, 2013 | 47.91 | 48.05 | 47.14 | 47.65 | 70,918 | -0.33(-0.68%) |