Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.90 | 55.36 | 54.39 | 54.54 | 0 | +0.07(+0.13%) |
Nov 27, 2013 | 53.36 | 55.16 | 53.20 | 54.47 | 0 | +1.40(+2.64%) |
Nov 26, 2013 | 53.54 | 53.54 | 52.58 | 53.07 | 0 | -0.34(-0.64%) |
Nov 25, 2013 | 53.71 | 53.76 | 53.15 | 53.41 | 121,145 | -0.36(-0.67%) |
Nov 22, 2013 | 54.05 | 54.23 | 53.51 | 53.77 | 0 | -0.31(-0.57%) |
Nov 21, 2013 | 52.95 | 54.25 | 52.05 | 54.08 | 99,005 | +0.93(+1.75%) |
Nov 20, 2013 | 54.11 | 54.30 | 52.57 | 53.15 | 0 | -0.87(-1.61%) |
Nov 19, 2013 | 53.80 | 54.80 | 53.61 | 54.02 | 108,454 | +0.19(+0.35%) |
Nov 18, 2013 | 54.19 | 54.89 | 53.57 | 53.83 | 0 | -0.29(-0.54%) |
Nov 15, 2013 | 54.38 | 54.38 | 53.69 | 54.12 | 0 | -0.33(-0.61%) |
Nov 14, 2013 | 54.00 | 54.69 | 53.28 | 54.45 | 0 | +0.39(+0.72%) |
Nov 13, 2013 | 53.00 | 54.27 | 52.50 | 54.06 | 206,574 | +0.61(+1.14%) |
Nov 12, 2013 | 52.15 | 53.47 | 52.02 | 53.45 | 0 | -0.11(-0.21%) |
Nov 11, 2013 | 53.09 | 54.12 | 52.67 | 53.56 | 0 | +0.50(+0.94%) |
Nov 08, 2013 | 51.95 | 53.15 | 51.76 | 53.06 | 0 | +0.86(+1.65%) |
Nov 07, 2013 | 52.86 | 52.95 | 51.87 | 52.20 | 199,375 | -0.51(-0.97%) |
Nov 06, 2013 | 52.30 | 53.00 | 51.52 | 52.71 | 170,200 | +0.84(+1.62%) |
Nov 05, 2013 | 51.28 | 52.14 | 50.87 | 51.87 | 0 | +0.11(+0.21%) |
Nov 04, 2013 | 49.41 | 51.83 | 49.19 | 51.76 | 233,953 | +2.31(+4.67%) |
Nov 01, 2013 | 46.92 | 52.21 | 46.91 | 49.45 | 0 | +1.95(+4.11%) |
Oct 31, 2013 | 44.31 | 48.93 | 43.60 | 47.50 | 0 | +5.70(+13.64%) |
Oct 30, 2013 | 42.65 | 42.90 | 41.66 | 41.80 | 78,533 | -0.70(-1.65%) |
Oct 29, 2013 | 42.11 | 42.87 | 42.11 | 42.50 | 0 | +0.42(+1.00%) |
Oct 28, 2013 | 42.43 | 42.70 | 41.65 | 42.08 | 0 | -0.34(-0.80%) |
Oct 25, 2013 | 42.54 | 42.54 | 41.70 | 42.42 | 0 | +0.05(+0.12%) |
Oct 24, 2013 | 42.25 | 42.53 | 41.68 | 42.37 | 61,908 | +0.30(+0.71%) |
Oct 23, 2013 | 41.64 | 42.17 | 41.60 | 42.07 | 0 | +0.34(+0.81%) |
Oct 22, 2013 | 41.90 | 42.17 | 41.27 | 41.73 | 32,774 | +0.04(+0.10%) |
Oct 21, 2013 | 41.95 | 42.49 | 41.27 | 41.69 | 56,977 | -0.08(-0.19%) |
Oct 18, 2013 | 41.11 | 41.98 | 40.60 | 41.77 | 152,348 | +0.99(+2.43%) |
Oct 17, 2013 | 40.32 | 40.84 | 40.13 | 40.78 | 70,709 | +0.32(+0.79%) |
Oct 16, 2013 | 40.04 | 40.69 | 40.04 | 40.46 | 69,305 | +0.65(+1.63%) |
Oct 15, 2013 | 41.18 | 41.31 | 39.47 | 39.81 | 66,052 | -1.38(-3.35%) |
Oct 14, 2013 | 40.32 | 41.31 | 40.19 | 41.19 | 72,275 | +0.49(+1.20%) |
Oct 11, 2013 | 39.84 | 40.74 | 39.81 | 40.70 | 0 | +0.62(+1.55%) |
Oct 10, 2013 | 39.86 | 40.30 | 39.32 | 40.08 | 65,513 | +0.95(+2.43%) |
Oct 09, 2013 | 39.23 | 39.23 | 38.56 | 39.13 | 71,221 | +0.18(+0.46%) |
Oct 08, 2013 | 39.38 | 39.50 | 38.64 | 38.95 | 69,570 | -0.42(-1.07%) |
Oct 07, 2013 | 39.74 | 39.90 | 39.22 | 39.37 | 0 | -0.67(-1.67%) |
Oct 04, 2013 | 39.89 | 40.49 | 39.51 | 40.04 | 0 | +0.07(+0.18%) |
Oct 03, 2013 | 40.43 | 40.43 | 39.67 | 39.97 | 0 | -0.57(-1.41%) |
Oct 02, 2013 | 40.65 | 41.82 | 40.07 | 40.54 | 136,601 | -2.03(-4.77%) |
Oct 01, 2013 | 41.65 | 42.88 | 41.08 | 42.57 | 153,203 | +0.40(+0.95%) |
Sep 30, 2013 | 40.45 | 42.41 | 39.56 | 42.17 | 142,035 | +1.11(+2.70%) |
Sep 27, 2013 | 40.72 | 41.23 | 40.59 | 41.06 | 0 | -0.01(-0.02%) |
Sep 26, 2013 | 41.37 | 42.04 | 40.75 | 41.07 | 64,557 | -0.30(-0.73%) |
Sep 25, 2013 | 42.30 | 42.30 | 41.18 | 41.37 | 43,870 | -0.94(-2.22%) |
Sep 24, 2013 | 41.91 | 42.41 | 41.39 | 42.31 | 71,683 | +0.33(+0.79%) |
Sep 23, 2013 | 42.33 | 42.49 | 40.90 | 41.98 | 105,198 | -0.22(-0.52%) |
Sep 20, 2013 | 41.21 | 42.88 | 41.19 | 42.20 | 0 | +1.02(+2.48%) |
Sep 19, 2013 | 41.53 | 41.63 | 40.70 | 41.18 | 51,514 | -0.11(-0.27%) |
Sep 18, 2013 | 40.59 | 41.62 | 39.96 | 41.29 | 0 | +0.80(+1.98%) |
Sep 17, 2013 | 40.18 | 40.68 | 39.79 | 40.49 | 0 | +0.31(+0.77%) |
Sep 16, 2013 | 39.69 | 40.81 | 39.69 | 40.18 | 0 | +0.06(+0.15%) |
Sep 13, 2013 | 40.30 | 40.33 | 39.49 | 40.12 | 0 | +0.04(+0.10%) |
Sep 12, 2013 | 40.22 | 40.76 | 39.73 | 40.08 | 0 | -0.25(-0.62%) |
Sep 11, 2013 | 40.05 | 40.62 | 39.56 | 40.33 | 0 | +0.11(+0.27%) |
Sep 10, 2013 | 39.70 | 40.26 | 39.50 | 40.22 | 48,892 | +0.68(+1.72%) |
Sep 09, 2013 | 38.83 | 39.59 | 38.65 | 39.54 | 0 | +0.94(+2.44%) |
Sep 06, 2013 | 38.80 | 38.89 | 37.81 | 38.60 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 38.02 | 38.67 | 38.02 | 38.60 | 0 | +0.59(+1.55%) |
Sep 04, 2013 | 37.50 | 38.07 | 37.50 | 38.01 | 0 | +0.67(+1.79%) |