Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.40 | 50.92 | 50.40 | 50.45 | 6,441 | -0.05(-0.10%) |
Nov 27, 2013 | 50.63 | 50.80 | 50.40 | 50.50 | 24,335 | -0.95(-1.84%) |
Nov 26, 2013 | 51.42 | 51.45 | 51.20 | 51.45 | 12,819 | -0.55(-1.06%) |
Nov 25, 2013 | 52.50 | 52.50 | 51.78 | 52.00 | 7,757 | -0.21(-0.40%) |
Nov 22, 2013 | 52.53 | 52.53 | 52.01 | 52.21 | 7,974 | -0.83(-1.56%) |
Nov 21, 2013 | 52.90 | 53.42 | 52.90 | 53.04 | 7,481 | -0.35(-0.66%) |
Nov 20, 2013 | 53.65 | 53.89 | 53.35 | 53.39 | 110,756 | -0.56(-1.04%) |
Nov 19, 2013 | 53.37 | 54.05 | 53.37 | 53.95 | 23,673 | +1.05(+1.98%) |
Nov 18, 2013 | 52.69 | 53.37 | 52.69 | 52.90 | 11,792 | +0.69(+1.32%) |
Nov 15, 2013 | 52.67 | 52.67 | 52.10 | 52.21 | 8,153 | -0.04(-0.08%) |
Nov 14, 2013 | 52.59 | 52.79 | 52.20 | 52.25 | 57,734 | -0.02(-0.04%) |
Nov 12, 2013 | 52.50 | 52.50 | 52.22 | 52.27 | 11,247 | -0.37(-0.70%) |
Nov 11, 2013 | 52.50 | 52.99 | 52.41 | 52.64 | 12,571 | -0.22(-0.42%) |
Nov 08, 2013 | 52.91 | 52.91 | 52.20 | 52.86 | 22,129 | -0.19(-0.36%) |
Nov 07, 2013 | 53.41 | 54.00 | 53.03 | 53.05 | 11,830 | -0.72(-1.34%) |
Nov 06, 2013 | 54.11 | 54.11 | 53.55 | 53.77 | 179,391 | -0.28(-0.52%) |
Nov 05, 2013 | 54.36 | 54.45 | 54.01 | 54.05 | 8,306 | -0.85(-1.55%) |
Nov 04, 2013 | 54.35 | 54.90 | 54.35 | 54.90 | 8,883 | +0.69(+1.27%) |
Nov 01, 2013 | 54.25 | 54.48 | 54.05 | 54.21 | 4,664 | -0.23(-0.42%) |
Oct 31, 2013 | 54.42 | 54.44 | 54.25 | 54.44 | 5,920 | +0.02(+0.04%) |
Oct 30, 2013 | 54.51 | 54.80 | 54.42 | 54.42 | 5,537 | -0.34(-0.61%) |
Oct 29, 2013 | 55.25 | 55.25 | 54.55 | 54.76 | 19,178 | -0.84(-1.52%) |
Oct 28, 2013 | 55.40 | 55.70 | 55.40 | 55.60 | 5,832 | +0.74(+1.35%) |
Oct 25, 2013 | 55.00 | 55.49 | 54.85 | 54.86 | 17,858 | +0.44(+0.81%) |
Oct 24, 2013 | 54.45 | 54.70 | 54.40 | 54.42 | 3,493 | +0.02(+0.04%) |
Oct 23, 2013 | 55.07 | 55.07 | 54.40 | 54.40 | 7,431 | -0.20(-0.37%) |
Oct 22, 2013 | 54.70 | 54.81 | 54.50 | 54.60 | 10,583 | +0.34(+0.63%) |
Oct 21, 2013 | 54.50 | 54.50 | 54.10 | 54.26 | 9,576 | -1.65(-2.95%) |
Oct 18, 2013 | 55.31 | 55.99 | 55.31 | 55.91 | 7,094 | +0.16(+0.29%) |
Oct 17, 2013 | 55.67 | 55.75 | 55.63 | 55.75 | 4,965 | +0.44(+0.80%) |
Oct 16, 2013 | 54.60 | 55.38 | 54.60 | 55.31 | 6,597 | +0.41(+0.75%) |
Oct 15, 2013 | 55.00 | 55.01 | 54.88 | 54.90 | 4,062 | -0.20(-0.36%) |
Oct 14, 2013 | 54.60 | 55.25 | 54.60 | 55.10 | 4,081 | -1.15(-2.04%) |
Oct 11, 2013 | 56.25 | 56.45 | 56.02 | 56.25 | 8,844 | +0.19(+0.34%) |
Oct 10, 2013 | 55.79 | 56.15 | 55.73 | 56.06 | 3,398 | +1.16(+2.11%) |
Oct 09, 2013 | 54.65 | 54.90 | 54.60 | 54.90 | 8,615 | +0.63(+1.16%) |
Oct 08, 2013 | 54.21 | 54.30 | 54.15 | 54.27 | 15,532 | +0.07(+0.13%) |
Oct 07, 2013 | 54.11 | 54.35 | 54.11 | 54.20 | 7,586 | +0.19(+0.35%) |
Oct 04, 2013 | 53.60 | 54.29 | 53.60 | 54.01 | 3,393 | +0.61(+1.14%) |
Oct 03, 2013 | 53.90 | 53.90 | 53.14 | 53.40 | 25,086 | -0.10(-0.19%) |
Oct 02, 2013 | 53.65 | 53.74 | 53.33 | 53.50 | 2,445 | -1.86(-3.36%) |
Oct 01, 2013 | 55.36 | 55.50 | 55.36 | 55.36 | 2,490 | -0.80(-1.42%) |
Sep 27, 2013 | 56.26 | 56.34 | 56.00 | 56.16 | 5,093 | +1.23(+2.24%) |
Sep 26, 2013 | 55.20 | 55.30 | 54.93 | 54.93 | 5,354 | -0.53(-0.96%) |
Sep 25, 2013 | 55.90 | 55.90 | 55.30 | 55.46 | 11,391 | -1.59(-2.79%) |
Sep 24, 2013 | 56.72 | 57.05 | 56.56 | 57.05 | 14,853 | +1.06(+1.89%) |
Sep 23, 2013 | 56.27 | 56.27 | 55.50 | 55.99 | 170,332 | -1.61(-2.80%) |
Sep 20, 2013 | 58.00 | 58.05 | 57.60 | 57.60 | 5,742 | -2.45(-4.08%) |
Sep 19, 2013 | 60.05 | 60.50 | 60.00 | 60.05 | 4,405 | +3.10(+5.44%) |
Sep 18, 2013 | 56.20 | 57.12 | 56.20 | 56.95 | 8,409 | +1.39(+2.50%) |
Sep 17, 2013 | 55.95 | 55.95 | 55.56 | 55.56 | 12,889 | +0.30(+0.54%) |
Sep 16, 2013 | 55.05 | 55.50 | 53.35 | 55.26 | 34,286 | +1.91(+3.58%) |
Sep 13, 2013 | 53.50 | 53.78 | 53.35 | 53.35 | 7,210 | -0.95(-1.75%) |
Sep 12, 2013 | 54.40 | 54.48 | 54.23 | 54.30 | 18,300 | -0.56(-1.02%) |
Sep 11, 2013 | 54.86 | 54.87 | 54.55 | 54.86 | 9,111 | -2.00(-3.51%) |
Sep 10, 2013 | 57.49 | 57.49 | 56.75 | 56.86 | 12,781 | +2.49(+4.58%) |
Sep 09, 2013 | 54.16 | 54.38 | 53.85 | 54.37 | 5,428 | +1.12(+2.10%) |
Sep 06, 2013 | 53.65 | 53.65 | 53.05 | 53.25 | 4,499 | +0.25(+0.47%) |
Sep 05, 2013 | 53.45 | 53.45 | 52.73 | 53.00 | 1,721 | -0.04(-0.08%) |
Sep 04, 2013 | 52.80 | 53.42 | 52.75 | 53.04 | 1,545 | +0.46(+0.87%) |