Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.19(+0.36%) |
Nov 27, 2013 | 53.43 | 53.43 | 53.27 | 53.27 | 1,205 | -0.12(-0.22%) |
Nov 26, 2013 | 53.29 | 53.39 | 53.29 | 53.39 | 219 | +0.15(+0.27%) |
Nov 25, 2013 | 53.25 | 53.25 | 53.25 | 53.25 | 219 | +0.05(+0.10%) |
Nov 22, 2013 | 53.00 | 53.19 | 53.00 | 53.19 | 501 | +0.26(+0.50%) |
Nov 21, 2013 | 52.97 | 52.97 | 52.93 | 52.93 | 438 | +0.16(+0.31%) |
Nov 19, 2013 | 52.76 | 52.76 | 52.76 | 52.76 | 438 | -0.36(-0.67%) |
Nov 18, 2013 | 53.12 | 53.12 | 53.12 | 53.12 | 109 | +0.61(+1.16%) |
Nov 14, 2013 | 52.52 | 52.51 | 52.51 | 52.51 | 328 | +0.26(+0.49%) |
Nov 11, 2013 | 52.26 | 52.25 | 52.25 | 52.25 | 438 | +0.68(+1.33%) |
Nov 07, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 109 | -0.35(-0.67%) |
Nov 04, 2013 | 51.91 | 51.91 | 51.91 | 51.91 | 219 | +0.35(+0.67%) |
Nov 01, 2013 | 51.57 | 51.57 | 51.57 | 51.57 | 416 | -0.19(-0.37%) |
Oct 30, 2013 | 52.00 | 51.76 | 51.76 | 51.76 | 1,205 | -0.19(-0.37%) |
Oct 29, 2013 | 51.95 | 51.95 | 51.95 | 51.95 | 1,027 | +0.20(+0.39%) |
Oct 28, 2013 | 51.81 | 51.81 | 51.75 | 51.75 | 695 | +0.12(+0.23%) |
Oct 25, 2013 | 51.50 | 51.63 | 51.50 | 51.63 | 230 | +0.19(+0.38%) |
Oct 24, 2013 | 51.44 | 51.44 | 51.44 | 51.44 | 256 | +0.05(+0.09%) |
Oct 23, 2013 | 51.42 | 51.45 | 51.26 | 51.39 | 2,848 | -0.34(-0.66%) |
Oct 22, 2013 | 51.77 | 51.78 | 51.52 | 51.73 | 1,972 | +0.35(+0.68%) |
Oct 21, 2013 | 51.46 | 51.46 | 51.38 | 51.38 | 466 | +0.67(+1.33%) |
Oct 16, 2013 | 50.71 | 50.71 | 50.71 | 50.71 | 876 | +0.31(+0.62%) |
Oct 15, 2013 | 50.38 | 50.40 | 50.38 | 50.40 | 10,956 | +0.03(+0.05%) |
Oct 14, 2013 | 50.37 | 50.37 | 50.37 | 50.37 | 396 | +0.34(+0.67%) |
Oct 11, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 547 | +0.35(+0.70%) |
Oct 10, 2013 | 49.61 | 49.69 | 49.42 | 49.69 | 1,353 | +0.95(+1.95%) |
Oct 09, 2013 | 48.78 | 48.80 | 48.74 | 48.74 | 3,380 | -0.19(-0.39%) |
Oct 08, 2013 | 49.32 | 49.32 | 48.83 | 48.93 | 3,387 | -0.58(-1.18%) |
Oct 07, 2013 | 49.55 | 49.55 | 49.50 | 49.51 | 547 | +0.19(+0.39%) |
Oct 03, 2013 | 49.32 | 49.32 | 49.32 | 49.32 | 0 | -0.17(-0.35%) |
Oct 02, 2013 | 49.49 | 49.49 | 49.49 | 49.49 | 328 | +0.07(+0.15%) |
Sep 30, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 547 | -0.20(-0.41%) |
Sep 27, 2013 | 49.62 | 49.62 | 49.62 | 49.62 | 327 | -0.31(-0.61%) |
Sep 23, 2013 | 49.58 | 49.93 | 49.93 | 49.93 | 440 | -0.77(-1.52%) |
Sep 19, 2013 | 50.70 | 50.70 | 50.70 | 50.70 | 660 | +0.51(+1.01%) |
Sep 17, 2013 | 50.20 | 50.19 | 50.19 | 50.19 | 1,101 | +0.60(+1.21%) |
Sep 10, 2013 | 49.59 | 49.59 | 49.59 | 49.59 | 0 | +0.64(+1.32%) |
Sep 09, 2013 | 48.95 | 48.95 | 48.95 | 48.95 | 2,441 | +0.00(+0.00%) |
Sep 06, 2013 | 48.99 | 48.99 | 48.95 | 48.95 | 1,101 | +0.85(+1.76%) |
Aug 27, 2013 | 48.10 | 48.10 | 48.10 | 48.10 | 220 | -1.04(-2.11%) |
Aug 26, 2013 | 49.53 | 49.53 | 49.04 | 49.14 | 537 | +0.60(+1.23%) |
Aug 21, 2013 | 49.03 | 48.54 | 48.54 | 48.54 | 1,541 | -0.12(-0.24%) |
Aug 19, 2013 | 48.66 | 48.66 | 48.66 | 48.66 | 1,761 | -0.16(-0.33%) |
Aug 16, 2013 | 48.93 | 48.94 | 48.82 | 48.82 | 660 | -0.23(-0.46%) |
Aug 15, 2013 | 49.05 | 49.05 | 49.05 | 49.05 | 220 | -0.83(-1.66%) |
Aug 14, 2013 | 49.86 | 49.87 | 49.86 | 49.87 | 330 | +0.15(+0.31%) |
Aug 12, 2013 | 49.72 | 49.72 | 49.72 | 49.72 | 110 | -0.09(-0.18%) |
Aug 09, 2013 | 49.81 | 49.81 | 49.81 | 49.81 | 110 | +0.20(+0.40%) |
Aug 07, 2013 | 49.56 | 49.61 | 49.61 | 49.61 | 330 | -0.32(-0.63%) |
Aug 06, 2013 | 49.93 | 49.93 | 49.93 | 49.93 | 110 | -0.30(-0.60%) |
Aug 05, 2013 | 50.24 | 50.24 | 50.23 | 50.23 | 439 | -0.06(-0.13%) |
Aug 02, 2013 | 50.18 | 50.29 | 50.18 | 50.29 | 440 | +0.06(+0.11%) |
Aug 01, 2013 | 50.24 | 50.24 | 50.24 | 50.24 | 880 | +0.62(+1.26%) |
Jul 29, 2013 | 49.61 | 49.61 | 49.61 | 49.61 | 991 | +0.12(+0.24%) |
Jul 26, 2013 | 49.49 | 49.49 | 49.49 | 49.49 | 165 | -0.01(-0.02%) |
Jul 25, 2013 | 49.49 | 49.50 | 49.49 | 49.50 | 660 | -0.25(-0.50%) |
Jul 22, 2013 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +0.14(+0.27%) |
Jul 19, 2013 | 49.61 | 49.61 | 49.61 | 49.61 | 198 | -0.09(-0.19%) |
Jul 18, 2013 | 49.70 | 49.70 | 49.64 | 49.70 | 1,596 | +0.58(+1.19%) |
Jul 16, 2013 | 49.12 | 49.12 | 49.12 | 49.12 | 0 | -0.21(-0.42%) |
Jul 15, 2013 | 49.33 | 49.33 | 49.33 | 49.33 | 739 | +0.23(+0.46%) |
Jul 12, 2013 | 49.11 | 49.12 | 49.10 | 49.10 | 1,761 | +0.57(+1.18%) |
Jul 09, 2013 | 48.53 | 48.53 | 48.53 | 48.53 | 660 | +0.38(+0.79%) |
Jul 08, 2013 | 48.15 | 48.15 | 48.15 | 48.15 | 151 | +0.77(+1.63%) |
Jul 05, 2013 | 47.61 | 47.61 | 47.38 | 47.38 | 1,651 | -0.16(-0.34%) |
Jul 01, 2013 | 47.58 | 47.54 | 47.54 | 47.54 | 1,761 | +0.27(+0.58%) |
Jun 28, 2013 | 47.27 | 47.27 | 47.27 | 47.27 | 110 | +0.61(+1.30%) |
Jun 25, 2013 | 46.66 | 46.66 | 46.66 | 46.66 | 0 | +0.57(+1.24%) |
Jun 24, 2013 | 46.04 | 46.09 | 46.04 | 46.09 | 660 | -0.79(-1.69%) |
Jun 21, 2013 | 47.03 | 47.03 | 46.46 | 46.88 | 1,321 | -0.10(-0.21%) |
Jun 20, 2013 | 48.46 | 48.46 | 46.98 | 46.98 | 756 | -1.48(-3.05%) |
Jun 19, 2013 | 48.49 | 48.50 | 48.46 | 48.46 | 880 | +0.37(+0.77%) |
Jun 17, 2013 | 48.08 | 48.08 | 48.08 | 48.08 | 550 | +0.32(+0.67%) |
Jun 14, 2013 | 48.09 | 48.09 | 47.77 | 47.77 | 1,424 | -0.01(-0.02%) |
Jun 12, 2013 | 47.78 | 47.78 | 47.78 | 47.78 | 0 | -0.52(-1.07%) |
Jun 11, 2013 | 48.29 | 48.29 | 48.29 | 48.29 | 517 | -0.06(-0.13%) |
Jun 10, 2013 | 48.25 | 48.36 | 48.25 | 48.36 | 4,162 | +1.04(+2.21%) |
Jun 05, 2013 | 47.31 | 47.31 | 47.31 | 47.31 | 110 | -1.05(-2.18%) |
Jun 04, 2013 | 48.23 | 48.37 | 48.23 | 48.37 | 1,013 | -0.33(-0.67%) |
May 31, 2013 | 48.69 | 48.69 | 48.69 | 48.69 | 1,101 | -0.01(-0.02%) |
May 30, 2013 | 48.70 | 48.70 | 48.70 | 48.70 | 1,651 | +0.20(+0.41%) |
May 29, 2013 | 48.51 | 48.51 | 48.51 | 48.51 | 110 | -0.26(-0.53%) |
May 28, 2013 | 48.91 | 48.91 | 48.77 | 48.77 | 1,028 | +0.70(+1.45%) |
May 24, 2013 | 48.07 | 48.07 | 48.07 | 48.07 | 110 | +0.17(+0.36%) |
May 23, 2013 | 47.81 | 47.89 | 47.81 | 47.89 | 330 | -0.50(-1.03%) |
May 22, 2013 | 48.81 | 48.81 | 48.39 | 48.39 | 660 | -0.44(-0.91%) |
May 21, 2013 | 48.84 | 48.88 | 48.84 | 48.84 | 1,211 | +0.44(+0.90%) |
May 17, 2013 | 48.41 | 48.40 | 48.40 | 48.40 | 660 | +0.01(+0.02%) |
May 16, 2013 | 48.40 | 48.40 | 48.39 | 48.39 | 1,321 | +0.29(+0.59%) |
May 15, 2013 | 48.11 | 48.11 | 48.11 | 48.11 | 121 | +0.60(+1.25%) |
May 13, 2013 | 48.07 | 48.07 | 47.38 | 47.51 | 509 | +0.06(+0.13%) |
May 10, 2013 | 48.01 | 48.01 | 47.36 | 47.45 | 2,028 | +0.13(+0.28%) |
May 09, 2013 | 47.32 | 47.32 | 47.32 | 47.32 | 550 | -0.15(-0.33%) |
May 08, 2013 | 47.33 | 47.49 | 47.33 | 47.48 | 1,982 | +0.99(+2.13%) |
May 02, 2013 | 46.42 | 46.49 | 46.49 | 46.49 | 440 | +1.11(+2.44%) |
Apr 30, 2013 | 45.38 | 45.38 | 45.38 | 45.38 | 991 | -0.74(-1.61%) |
Apr 26, 2013 | 46.12 | 46.12 | 46.12 | 46.12 | 440 | -0.20(-0.43%) |
Apr 25, 2013 | 46.32 | 46.32 | 46.32 | 46.32 | 110 | +0.87(+1.92%) |
Apr 24, 2013 | 45.45 | 45.45 | 45.45 | 45.45 | 561 | +0.64(+1.44%) |