Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.54 | 58.55 | 58.00 | 58.08 | 62,572 | -0.45(-0.77%) |
Nov 27, 2013 | 58.66 | 58.89 | 58.28 | 58.53 | 216,753 | -0.16(-0.27%) |
Nov 26, 2013 | 57.46 | 58.72 | 57.26 | 58.69 | 293,798 | +1.29(+2.25%) |
Nov 25, 2013 | 57.13 | 57.50 | 56.93 | 57.40 | 147,559 | +0.31(+0.54%) |
Nov 22, 2013 | 57.45 | 57.45 | 56.77 | 57.09 | 351,958 | -0.31(-0.54%) |
Nov 21, 2013 | 57.43 | 57.85 | 57.04 | 57.40 | 379,516 | +0.05(+0.09%) |
Nov 20, 2013 | 58.03 | 58.45 | 57.17 | 57.35 | 519,855 | -0.68(-1.17%) |
Nov 19, 2013 | 57.76 | 58.29 | 57.60 | 58.03 | 422,552 | +0.06(+0.10%) |
Nov 18, 2013 | 59.00 | 59.10 | 57.70 | 57.97 | 303,783 | -0.84(-1.43%) |
Nov 15, 2013 | 58.84 | 58.89 | 58.24 | 58.81 | 191,981 | +0.22(+0.38%) |
Nov 14, 2013 | 58.80 | 59.03 | 58.24 | 58.59 | 265,367 | +0.75(+1.30%) |
Nov 12, 2013 | 57.66 | 57.88 | 57.45 | 57.84 | 249,259 | +0.11(+0.19%) |
Nov 11, 2013 | 56.83 | 57.74 | 56.83 | 57.73 | 322,694 | +1.01(+1.78%) |
Nov 08, 2013 | 55.45 | 56.81 | 55.40 | 56.72 | 390,022 | +1.16(+2.09%) |
Nov 07, 2013 | 56.72 | 56.89 | 55.42 | 55.56 | 340,643 | -1.05(-1.85%) |
Nov 06, 2013 | 56.57 | 57.08 | 56.08 | 56.61 | 511,378 | +0.36(+0.64%) |
Nov 05, 2013 | 56.67 | 56.68 | 55.80 | 56.25 | 367,308 | -0.47(-0.83%) |
Nov 04, 2013 | 56.27 | 56.79 | 56.26 | 56.72 | 250,393 | +0.53(+0.94%) |
Nov 01, 2013 | 56.15 | 56.35 | 55.50 | 56.19 | 310,143 | +0.23(+0.41%) |
Oct 31, 2013 | 55.69 | 56.40 | 55.23 | 55.96 | 334,060 | +0.36(+0.65%) |
Oct 30, 2013 | 56.07 | 56.35 | 55.20 | 55.60 | 287,505 | -0.40(-0.71%) |
Oct 29, 2013 | 55.87 | 56.08 | 55.10 | 56.00 | 383,238 | +0.12(+0.21%) |
Oct 28, 2013 | 56.90 | 56.93 | 55.80 | 55.88 | 496,266 | -1.04(-1.83%) |
Oct 25, 2013 | 56.50 | 56.92 | 56.03 | 56.92 | 536,551 | +0.86(+1.53%) |
Oct 24, 2013 | 55.09 | 56.71 | 54.53 | 56.06 | 404,199 | -0.32(-0.57%) |
Oct 23, 2013 | 56.62 | 56.85 | 55.55 | 56.38 | 382,506 | -0.51(-0.90%) |
Oct 22, 2013 | 56.58 | 57.36 | 56.51 | 56.89 | 360,569 | +0.56(+0.99%) |
Oct 21, 2013 | 55.92 | 56.46 | 55.88 | 56.33 | 284,197 | +0.49(+0.88%) |
Oct 18, 2013 | 55.37 | 55.92 | 55.11 | 55.84 | 469,795 | +0.87(+1.58%) |
Oct 17, 2013 | 55.21 | 55.24 | 54.69 | 54.97 | 574,239 | -0.38(-0.69%) |
Oct 16, 2013 | 55.68 | 56.00 | 55.04 | 55.35 | 431,701 | -0.26(-0.47%) |
Oct 15, 2013 | 56.53 | 56.87 | 55.37 | 55.61 | 482,454 | -0.99(-1.75%) |
Oct 14, 2013 | 56.28 | 56.75 | 56.23 | 56.60 | 352,889 | -0.09(-0.16%) |
Oct 11, 2013 | 56.65 | 56.89 | 56.44 | 56.69 | 335,491 | +0.04(+0.07%) |
Oct 10, 2013 | 56.31 | 56.76 | 56.20 | 56.65 | 236,767 | +0.96(+1.72%) |
Oct 09, 2013 | 56.56 | 56.58 | 54.97 | 55.69 | 608,163 | -0.81(-1.43%) |
Oct 08, 2013 | 57.56 | 57.73 | 56.37 | 56.50 | 634,701 | -1.12(-1.94%) |
Oct 07, 2013 | 57.49 | 57.66 | 57.15 | 57.62 | 302,758 | -0.07(-0.12%) |
Oct 04, 2013 | 57.17 | 57.82 | 56.90 | 57.69 | 190,714 | +0.46(+0.80%) |
Oct 03, 2013 | 57.53 | 58.00 | 56.67 | 57.23 | 507,075 | -0.43(-0.75%) |
Oct 02, 2013 | 57.07 | 57.66 | 56.50 | 57.66 | 305,074 | +0.31(+0.54%) |
Oct 01, 2013 | 56.61 | 57.35 | 56.39 | 57.35 | 270,383 | +1.09(+1.94%) |
Sep 27, 2013 | 56.31 | 56.53 | 55.72 | 56.26 | 224,366 | -0.23(-0.41%) |
Sep 26, 2013 | 56.76 | 56.76 | 56.22 | 56.49 | 201,386 | -0.05(-0.09%) |
Sep 25, 2013 | 56.64 | 57.05 | 56.29 | 56.54 | 453,689 | +0.15(+0.27%) |
Sep 24, 2013 | 56.66 | 57.00 | 56.05 | 56.39 | 370,885 | -0.16(-0.28%) |
Sep 23, 2013 | 56.65 | 56.79 | 55.94 | 56.55 | 265,586 | -0.40(-0.70%) |
Sep 20, 2013 | 57.46 | 57.48 | 56.62 | 56.95 | 346,410 | -0.51(-0.89%) |
Sep 19, 2013 | 57.31 | 57.48 | 56.84 | 57.46 | 157,122 | +0.34(+0.60%) |
Sep 18, 2013 | 55.93 | 57.49 | 55.83 | 57.12 | 258,520 | +1.09(+1.95%) |
Sep 17, 2013 | 55.88 | 56.05 | 55.57 | 56.03 | 101,690 | +0.15(+0.27%) |
Sep 16, 2013 | 55.82 | 56.16 | 55.22 | 55.88 | 225,322 | +0.66(+1.20%) |
Sep 13, 2013 | 55.58 | 55.61 | 54.87 | 55.22 | 245,854 | -0.08(-0.14%) |
Sep 12, 2013 | 55.80 | 55.99 | 55.02 | 55.30 | 224,399 | -0.42(-0.75%) |
Sep 11, 2013 | 55.68 | 56.28 | 55.50 | 55.72 | 175,119 | -0.18(-0.32%) |
Sep 10, 2013 | 54.97 | 56.10 | 54.66 | 55.90 | 336,307 | +1.36(+2.49%) |
Sep 09, 2013 | 54.23 | 54.90 | 54.05 | 54.54 | 287,994 | +0.40(+0.74%) |
Sep 06, 2013 | 54.20 | 54.30 | 53.03 | 54.14 | 281,342 | +0.19(+0.35%) |
Sep 05, 2013 | 53.98 | 54.18 | 53.77 | 53.95 | 271,148 | -0.02(-0.04%) |
Sep 04, 2013 | 53.05 | 54.10 | 52.87 | 53.97 | 705,957 | +0.83(+1.56%) |