Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.69 | 51.29 | 50.35 | 50.63 | 105,264 | +0.27(+0.54%) |
Nov 27, 2013 | 50.24 | 50.49 | 49.56 | 50.36 | 285,674 | -0.07(-0.14%) |
Nov 26, 2013 | 49.88 | 50.70 | 49.59 | 50.43 | 393,472 | +0.55(+1.10%) |
Nov 25, 2013 | 50.56 | 50.56 | 49.15 | 49.88 | 567,779 | -0.73(-1.44%) |
Nov 22, 2013 | 50.38 | 50.63 | 49.90 | 50.61 | 333,991 | +0.23(+0.46%) |
Nov 21, 2013 | 49.77 | 50.48 | 49.73 | 50.38 | 589,386 | +0.69(+1.39%) |
Nov 20, 2013 | 50.35 | 50.35 | 49.00 | 49.69 | 1,211,824 | -0.22(-0.44%) |
Nov 19, 2013 | 50.86 | 50.88 | 49.31 | 49.91 | 1,597,998 | -1.02(-2.00%) |
Nov 18, 2013 | 52.65 | 53.51 | 49.97 | 50.93 | 2,015,391 | -2.91(-5.40%) |
Nov 15, 2013 | 53.85 | 54.33 | 53.52 | 53.84 | 315,889 | +0.01(+0.02%) |
Nov 14, 2013 | 54.19 | 54.36 | 53.31 | 53.83 | 387,647 | +0.48(+0.90%) |
Nov 12, 2013 | 53.91 | 54.10 | 52.82 | 53.35 | 272,480 | -0.58(-1.08%) |
Nov 11, 2013 | 53.26 | 54.39 | 53.20 | 53.93 | 506,421 | +0.40(+0.75%) |
Nov 08, 2013 | 52.41 | 53.95 | 52.30 | 53.53 | 694,598 | +0.97(+1.85%) |
Nov 07, 2013 | 53.55 | 53.84 | 52.32 | 52.56 | 1,066,354 | -0.97(-1.81%) |
Nov 06, 2013 | 54.10 | 54.40 | 53.19 | 53.53 | 955,779 | -0.35(-0.65%) |
Nov 05, 2013 | 53.20 | 54.10 | 52.72 | 53.88 | 1,076,854 | +0.20(+0.37%) |
Nov 04, 2013 | 53.69 | 53.92 | 52.72 | 53.68 | 1,344,007 | -0.08(-0.15%) |
Nov 01, 2013 | 54.20 | 54.97 | 52.85 | 53.76 | 2,058,861 | -1.51(-2.73%) |
Oct 31, 2013 | 56.31 | 57.01 | 54.40 | 55.27 | 1,936,312 | -2.28(-3.96%) |
Oct 30, 2013 | 58.33 | 59.00 | 57.12 | 57.55 | 833,792 | -0.84(-1.44%) |
Oct 29, 2013 | 58.56 | 59.28 | 58.00 | 58.39 | 703,539 | -0.07(-0.12%) |
Oct 28, 2013 | 58.40 | 58.62 | 57.67 | 58.46 | 624,892 | +0.16(+0.27%) |
Oct 25, 2013 | 58.65 | 59.02 | 57.83 | 58.30 | 1,040,436 | -0.12(-0.21%) |
Oct 24, 2013 | 57.87 | 58.71 | 57.02 | 58.42 | 839,013 | +0.54(+0.93%) |
Oct 23, 2013 | 58.28 | 58.65 | 57.23 | 57.88 | 940,266 | -0.99(-1.68%) |
Oct 22, 2013 | 59.06 | 59.82 | 58.20 | 58.87 | 622,921 | +0.31(+0.53%) |
Oct 21, 2013 | 58.96 | 59.33 | 58.02 | 58.56 | 574,227 | -0.58(-0.98%) |
Oct 18, 2013 | 59.36 | 59.93 | 58.05 | 59.14 | 671,698 | +0.36(+0.61%) |
Oct 17, 2013 | 57.99 | 59.19 | 57.84 | 58.78 | 527,736 | +0.78(+1.34%) |
Oct 16, 2013 | 57.77 | 58.33 | 57.36 | 58.00 | 459,359 | +0.57(+0.99%) |
Oct 15, 2013 | 57.30 | 58.16 | 57.15 | 57.43 | 553,374 | -0.21(-0.36%) |
Oct 14, 2013 | 57.07 | 58.21 | 56.45 | 57.64 | 696,777 | +0.12(+0.21%) |
Oct 11, 2013 | 57.16 | 58.28 | 56.62 | 57.52 | 605,419 | +0.15(+0.26%) |
Oct 10, 2013 | 56.85 | 57.77 | 56.77 | 57.37 | 616,116 | +1.29(+2.30%) |
Oct 09, 2013 | 56.74 | 56.81 | 55.33 | 56.08 | 550,096 | -0.27(-0.48%) |
Oct 08, 2013 | 56.60 | 57.42 | 55.84 | 56.35 | 954,217 | -0.21(-0.37%) |
Oct 07, 2013 | 56.76 | 56.86 | 55.91 | 56.56 | 476,070 | -0.25(-0.44%) |
Oct 04, 2013 | 55.86 | 57.48 | 55.73 | 56.81 | 482,944 | +0.81(+1.45%) |
Oct 03, 2013 | 56.89 | 57.03 | 55.63 | 56.00 | 664,402 | -0.99(-1.74%) |
Oct 02, 2013 | 57.28 | 57.43 | 55.97 | 56.99 | 902,652 | -0.81(-1.40%) |
Oct 01, 2013 | 57.36 | 58.16 | 57.05 | 57.80 | 831,876 | -0.10(-0.17%) |
Sep 27, 2013 | 56.54 | 59.01 | 56.44 | 57.90 | 865,656 | +0.86(+1.51%) |
Sep 26, 2013 | 58.45 | 58.60 | 56.66 | 57.04 | 574,149 | -0.60(-1.04%) |
Sep 25, 2013 | 57.82 | 57.82 | 57.11 | 57.64 | 296,002 | -0.09(-0.16%) |
Sep 24, 2013 | 57.38 | 58.58 | 56.60 | 57.73 | 285,871 | +0.34(+0.59%) |
Sep 23, 2013 | 57.65 | 57.73 | 56.91 | 57.39 | 344,208 | -0.58(-1.00%) |
Sep 20, 2013 | 59.29 | 59.33 | 57.18 | 57.97 | 404,942 | -1.02(-1.73%) |
Sep 19, 2013 | 58.25 | 59.40 | 57.98 | 58.99 | 468,348 | +0.68(+1.17%) |
Sep 18, 2013 | 57.82 | 58.60 | 56.78 | 58.31 | 460,885 | +0.37(+0.64%) |
Sep 17, 2013 | 57.43 | 57.95 | 56.96 | 57.94 | 640,663 | +0.48(+0.84%) |
Sep 16, 2013 | 56.89 | 57.66 | 56.73 | 57.46 | 388,969 | +1.21(+2.15%) |
Sep 13, 2013 | 56.91 | 56.96 | 55.91 | 56.25 | 343,324 | -0.39(-0.69%) |
Sep 12, 2013 | 56.51 | 57.09 | 56.30 | 56.64 | 408,965 | +0.00(+0.00%) |
Sep 11, 2013 | 56.65 | 57.56 | 56.34 | 56.64 | 516,820 | +0.11(+0.19%) |
Sep 10, 2013 | 56.74 | 56.79 | 56.13 | 56.53 | 433,096 | -0.22(-0.39%) |
Sep 09, 2013 | 57.09 | 57.69 | 56.65 | 56.75 | 419,548 | +0.10(+0.18%) |
Sep 06, 2013 | 56.89 | 57.28 | 55.88 | 56.65 | 400,264 | +0.13(+0.23%) |
Sep 05, 2013 | 55.33 | 56.84 | 55.33 | 56.52 | 353,762 | +1.21(+2.19%) |
Sep 04, 2013 | 53.72 | 55.59 | 53.38 | 55.31 | 373,608 | +1.76(+3.29%) |