Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.68 | 57.30 | 56.65 | 56.86 | 0 | +0.16(+0.28%) |
Nov 27, 2013 | 56.57 | 56.95 | 56.54 | 56.70 | 0 | +0.12(+0.21%) |
Nov 26, 2013 | 56.57 | 56.99 | 56.42 | 56.58 | 0 | +0.13(+0.23%) |
Nov 25, 2013 | 57.00 | 57.03 | 56.06 | 56.45 | 854,772 | -0.27(-0.48%) |
Nov 22, 2013 | 56.14 | 56.73 | 56.00 | 56.72 | 0 | +0.78(+1.39%) |
Nov 21, 2013 | 55.31 | 56.12 | 55.31 | 55.94 | 1,101,634 | +0.66(+1.19%) |
Nov 20, 2013 | 55.73 | 55.95 | 55.15 | 55.28 | 0 | -0.21(-0.38%) |
Nov 19, 2013 | 55.42 | 55.98 | 55.09 | 55.49 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.87 | 56.17 | 55.43 | 55.49 | 0 | -0.16(-0.29%) |
Nov 15, 2013 | 55.78 | 56.09 | 55.60 | 55.65 | 0 | -0.16(-0.29%) |
Nov 14, 2013 | 54.99 | 55.95 | 54.79 | 55.81 | 1,690,842 | +0.71(+1.29%) |
Nov 13, 2013 | 54.37 | 55.10 | 54.08 | 55.10 | 0 | +0.37(+0.68%) |
Nov 12, 2013 | 54.04 | 54.80 | 53.96 | 54.73 | 0 | +0.43(+0.79%) |
Nov 11, 2013 | 54.26 | 54.67 | 54.02 | 54.30 | 0 | +0.15(+0.28%) |
Nov 08, 2013 | 53.35 | 54.48 | 53.35 | 54.15 | 0 | +0.86(+1.61%) |
Nov 07, 2013 | 54.41 | 54.59 | 53.23 | 53.29 | 843,272 | -1.02(-1.88%) |
Nov 06, 2013 | 54.52 | 54.63 | 54.26 | 54.31 | 995,914 | +0.01(+0.02%) |
Nov 05, 2013 | 54.08 | 54.60 | 53.92 | 54.30 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 54.44 | 54.57 | 54.02 | 54.37 | 1,023,416 | +0.18(+0.33%) |
Nov 01, 2013 | 54.38 | 54.79 | 53.87 | 54.19 | 0 | -0.09(-0.17%) |
Oct 31, 2013 | 54.21 | 54.57 | 53.83 | 54.28 | 1,397,038 | +0.07(+0.13%) |
Oct 30, 2013 | 54.08 | 54.57 | 54.05 | 54.21 | 2,004,994 | +0.21(+0.39%) |
Oct 29, 2013 | 53.60 | 54.12 | 52.73 | 54.00 | 2,132,735 | +0.44(+0.82%) |
Oct 28, 2013 | 53.63 | 54.21 | 53.52 | 53.56 | 1,097,428 | -0.20(-0.37%) |
Oct 25, 2013 | 53.51 | 55.00 | 53.00 | 53.76 | 0 | +0.67(+1.26%) |
Oct 24, 2013 | 52.92 | 53.20 | 52.32 | 53.09 | 1,814,061 | -0.03(-0.06%) |
Oct 23, 2013 | 53.06 | 53.45 | 52.53 | 53.12 | 752,078 | -0.15(-0.28%) |
Oct 22, 2013 | 53.12 | 53.40 | 52.74 | 53.27 | 742,752 | +0.27(+0.51%) |
Oct 21, 2013 | 53.16 | 53.50 | 52.79 | 53.00 | 1,509,756 | -0.08(-0.15%) |
Oct 18, 2013 | 52.23 | 53.19 | 52.11 | 53.08 | 938,908 | +0.98(+1.88%) |
Oct 17, 2013 | 51.81 | 52.17 | 51.59 | 52.10 | 0 | +0.02(+0.04%) |
Oct 16, 2013 | 51.85 | 52.39 | 51.79 | 52.08 | 996,825 | +0.44(+0.85%) |
Oct 15, 2013 | 51.60 | 51.88 | 51.29 | 51.64 | 1,009,168 | -0.05(-0.10%) |
Oct 14, 2013 | 51.09 | 51.85 | 50.86 | 51.69 | 946,632 | +0.38(+0.74%) |
Oct 11, 2013 | 50.88 | 51.34 | 50.68 | 51.31 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 50.20 | 51.15 | 49.98 | 51.15 | 961,760 | +1.46(+2.94%) |
Oct 09, 2013 | 49.87 | 49.94 | 49.16 | 49.69 | 1,178,123 | +0.01(+0.02%) |
Oct 08, 2013 | 50.59 | 50.87 | 49.44 | 49.68 | 1,131,684 | -1.16(-2.28%) |
Oct 07, 2013 | 51.25 | 51.42 | 50.81 | 50.84 | 0 | -0.77(-1.49%) |
Oct 04, 2013 | 51.10 | 51.85 | 51.10 | 51.61 | 0 | +0.43(+0.84%) |
Oct 03, 2013 | 51.47 | 51.80 | 50.63 | 51.18 | 1,164,829 | -0.44(-0.85%) |
Oct 02, 2013 | 51.05 | 51.70 | 50.88 | 51.62 | 1,273,695 | +0.39(+0.76%) |
Oct 01, 2013 | 50.67 | 51.53 | 50.51 | 51.23 | 894,043 | +0.34(+0.67%) |
Sep 30, 2013 | 50.72 | 51.38 | 50.59 | 50.89 | 1,038,859 | -0.29(-0.57%) |
Sep 27, 2013 | 51.51 | 51.66 | 50.98 | 51.18 | 0 | -0.55(-1.06%) |
Sep 26, 2013 | 51.35 | 52.04 | 51.26 | 51.73 | 1,081,734 | +0.49(+0.96%) |
Sep 25, 2013 | 51.75 | 51.88 | 51.24 | 51.24 | 953,692 | -0.38(-0.74%) |
Sep 24, 2013 | 51.28 | 51.94 | 51.13 | 51.62 | 1,194,973 | +0.45(+0.88%) |
Sep 23, 2013 | 51.64 | 51.70 | 50.66 | 51.17 | 1,504,388 | -0.53(-1.03%) |
Sep 20, 2013 | 51.94 | 52.13 | 51.24 | 51.70 | 0 | -0.20(-0.39%) |
Sep 19, 2013 | 51.40 | 52.09 | 51.30 | 51.90 | 1,196,507 | +0.60(+1.17%) |
Sep 18, 2013 | 50.54 | 51.38 | 50.27 | 51.30 | 1,367,767 | +0.86(+1.70%) |
Sep 17, 2013 | 49.91 | 50.50 | 49.80 | 50.44 | 0 | +0.55(+1.10%) |
Sep 16, 2013 | 50.29 | 50.36 | 49.81 | 49.89 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 49.83 | 50.09 | 49.57 | 49.85 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 49.92 | 50.08 | 49.77 | 49.88 | 793,067 | -0.03(-0.06%) |
Sep 11, 2013 | 49.78 | 50.14 | 49.67 | 49.91 | 835,314 | +0.01(+0.02%) |
Sep 10, 2013 | 49.65 | 49.99 | 49.65 | 49.90 | 0 | +0.40(+0.81%) |
Sep 09, 2013 | 49.52 | 49.91 | 49.35 | 49.50 | 764,505 | +0.19(+0.39%) |
Sep 06, 2013 | 48.91 | 49.55 | 48.55 | 49.31 | 0 | +0.48(+0.98%) |
Sep 05, 2013 | 48.72 | 49.13 | 48.60 | 48.83 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 48.91 | 48.17 | 48.77 | 1,108,383 | +0.21(+0.43%) |