Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.99 | 54.19 | 53.22 | 53.69 | 21,915 | +0.11(+0.20%) |
Nov 27, 2013 | 53.52 | 53.75 | 52.74 | 53.58 | 49,116 | +0.26(+0.50%) |
Nov 26, 2013 | 53.59 | 54.14 | 53.06 | 53.32 | 57,203 | -0.45(-0.83%) |
Nov 25, 2013 | 53.84 | 54.66 | 53.37 | 53.77 | 50,220 | -0.07(-0.14%) |
Nov 22, 2013 | 52.76 | 53.98 | 52.51 | 53.84 | 72,579 | +0.81(+1.53%) |
Nov 21, 2013 | 52.96 | 53.15 | 52.24 | 53.03 | 95,628 | +0.15(+0.29%) |
Nov 20, 2013 | 53.31 | 53.31 | 52.60 | 52.87 | 38,622 | -0.35(-0.65%) |
Nov 19, 2013 | 54.22 | 54.28 | 52.99 | 53.22 | 73,210 | -1.15(-2.11%) |
Nov 18, 2013 | 54.61 | 54.90 | 53.95 | 54.37 | 87,753 | -0.36(-0.65%) |
Nov 15, 2013 | 54.36 | 54.86 | 54.22 | 54.72 | 66,476 | +0.04(+0.07%) |
Nov 14, 2013 | 54.61 | 54.89 | 54.17 | 54.69 | 38,628 | -0.12(-0.22%) |
Nov 13, 2013 | 54.60 | 54.90 | 54.09 | 54.80 | 35,821 | -0.18(-0.33%) |
Nov 12, 2013 | 53.88 | 55.37 | 53.45 | 54.99 | 58,328 | +0.72(+1.33%) |
Nov 11, 2013 | 56.35 | 56.35 | 54.08 | 54.27 | 70,955 | -2.44(-4.31%) |
Nov 08, 2013 | 56.19 | 56.73 | 55.90 | 56.71 | 41,677 | +0.36(+0.63%) |
Nov 07, 2013 | 57.14 | 57.14 | 55.99 | 56.35 | 46,642 | +0.12(+0.21%) |
Nov 06, 2013 | 56.27 | 56.29 | 55.65 | 56.24 | 15,870 | +0.54(+0.97%) |
Nov 05, 2013 | 55.57 | 55.72 | 54.55 | 55.70 | 35,396 | -0.28(-0.50%) |
Nov 04, 2013 | 55.49 | 56.27 | 54.91 | 55.98 | 44,429 | +1.48(+2.72%) |
Nov 01, 2013 | 55.53 | 55.57 | 54.08 | 54.50 | 50,447 | -1.46(-2.62%) |
Oct 31, 2013 | 56.96 | 57.22 | 55.96 | 55.96 | 32,115 | -0.84(-1.47%) |
Oct 30, 2013 | 57.38 | 57.50 | 56.23 | 56.80 | 23,300 | -0.70(-1.22%) |
Oct 29, 2013 | 56.84 | 57.58 | 56.78 | 57.50 | 18,119 | +0.72(+1.27%) |
Oct 28, 2013 | 56.73 | 56.84 | 56.24 | 56.78 | 22,425 | -0.06(-0.11%) |
Oct 25, 2013 | 57.73 | 57.73 | 56.24 | 56.84 | 21,778 | -0.66(-1.14%) |
Oct 24, 2013 | 57.88 | 57.92 | 57.22 | 57.50 | 23,118 | +0.25(+0.45%) |
Oct 23, 2013 | 57.38 | 57.74 | 56.90 | 57.24 | 18,949 | -0.33(-0.57%) |
Oct 22, 2013 | 57.32 | 57.94 | 57.13 | 57.57 | 27,948 | +0.26(+0.46%) |
Oct 21, 2013 | 56.84 | 57.39 | 56.67 | 57.31 | 31,912 | +0.28(+0.49%) |
Oct 18, 2013 | 56.47 | 57.24 | 56.07 | 57.03 | 48,466 | +0.51(+0.90%) |
Oct 17, 2013 | 55.52 | 56.65 | 55.51 | 56.52 | 35,837 | +0.57(+1.02%) |
Oct 16, 2013 | 55.74 | 55.94 | 55.22 | 55.94 | 18,496 | +0.36(+0.65%) |
Oct 15, 2013 | 56.06 | 56.06 | 54.59 | 55.58 | 36,856 | -0.52(-0.92%) |
Oct 14, 2013 | 55.15 | 56.10 | 55.11 | 56.10 | 16,559 | +0.51(+0.92%) |
Oct 11, 2013 | 53.83 | 55.64 | 53.83 | 55.59 | 22,891 | +1.18(+2.17%) |
Oct 10, 2013 | 53.86 | 54.44 | 53.50 | 54.41 | 13,719 | +1.42(+2.68%) |
Oct 09, 2013 | 52.81 | 53.27 | 52.77 | 52.99 | 25,322 | +0.22(+0.41%) |
Oct 08, 2013 | 52.77 | 53.47 | 52.77 | 52.77 | 40,973 | -0.03(-0.05%) |
Oct 07, 2013 | 52.77 | 53.01 | 52.66 | 52.80 | 51,474 | -0.34(-0.63%) |
Oct 04, 2013 | 52.77 | 53.45 | 52.77 | 53.13 | 21,334 | +0.30(+0.57%) |
Oct 03, 2013 | 53.31 | 53.31 | 52.72 | 52.83 | 26,917 | -0.67(-1.26%) |
Oct 02, 2013 | 54.36 | 54.36 | 53.31 | 53.51 | 23,340 | -1.17(-2.15%) |
Oct 01, 2013 | 53.89 | 54.68 | 53.89 | 54.68 | 21,588 | +0.64(+1.18%) |
Sep 30, 2013 | 53.88 | 54.12 | 53.51 | 54.04 | 61,257 | -0.01(-0.02%) |
Sep 27, 2013 | 54.18 | 54.27 | 53.85 | 54.05 | 16,412 | -0.46(-0.85%) |
Sep 26, 2013 | 54.80 | 54.94 | 54.03 | 54.52 | 26,834 | -0.30(-0.55%) |
Sep 25, 2013 | 53.68 | 54.99 | 53.68 | 54.82 | 84,060 | +1.05(+1.95%) |
Sep 24, 2013 | 53.45 | 54.50 | 53.38 | 53.77 | 55,870 | +0.12(+0.22%) |
Sep 23, 2013 | 53.59 | 54.01 | 53.03 | 53.65 | 65,856 | +0.19(+0.36%) |
Sep 20, 2013 | 53.19 | 53.90 | 53.09 | 53.46 | 74,060 | +0.60(+1.14%) |
Sep 19, 2013 | 52.84 | 53.08 | 52.21 | 52.86 | 44,784 | +0.31(+0.59%) |
Sep 18, 2013 | 52.36 | 52.84 | 51.30 | 52.55 | 41,523 | +0.66(+1.26%) |
Sep 17, 2013 | 51.79 | 52.59 | 51.15 | 51.90 | 41,923 | -0.10(-0.19%) |
Sep 16, 2013 | 51.63 | 52.70 | 51.63 | 52.00 | 46,434 | +0.36(+0.71%) |
Sep 13, 2013 | 50.97 | 51.75 | 50.81 | 51.63 | 37,814 | +0.96(+1.88%) |
Sep 12, 2013 | 51.20 | 51.20 | 50.28 | 50.68 | 20,416 | -0.18(-0.36%) |
Sep 11, 2013 | 50.62 | 51.79 | 50.04 | 50.86 | 41,784 | +0.01(+0.02%) |
Sep 10, 2013 | 50.45 | 51.11 | 50.04 | 50.85 | 58,033 | +0.44(+0.87%) |
Sep 09, 2013 | 48.67 | 50.59 | 48.67 | 50.41 | 43,557 | +1.80(+3.71%) |
Sep 06, 2013 | 49.13 | 49.13 | 47.92 | 48.61 | 74,996 | -0.51(-1.04%) |
Sep 05, 2013 | 47.76 | 49.39 | 47.76 | 49.12 | 117,343 | +1.30(+2.72%) |
Sep 04, 2013 | 48.08 | 48.22 | 47.31 | 47.82 | 70,670 | -0.33(-0.68%) |