Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.41 | 56.73 | 56.12 | 56.73 | 3,552 | +0.62(+1.10%) |
Nov 27, 2013 | 56.31 | 56.31 | 56.03 | 56.11 | 3,262 | +0.09(+0.16%) |
Nov 26, 2013 | 55.97 | 56.02 | 55.86 | 56.02 | 461 | -0.08(-0.14%) |
Nov 25, 2013 | 56.43 | 56.43 | 56.10 | 56.10 | 306 | -0.57(-1.00%) |
Nov 22, 2013 | 56.67 | 56.67 | 56.67 | 56.67 | 263 | +0.20(+0.36%) |
Nov 21, 2013 | 56.50 | 56.50 | 56.46 | 56.46 | 530 | +0.98(+1.76%) |
Nov 20, 2013 | 56.49 | 56.53 | 55.45 | 55.48 | 10,448 | +0.03(+0.06%) |
Nov 19, 2013 | 56.53 | 56.53 | 55.45 | 55.45 | 2,054 | -1.39(-2.45%) |
Nov 18, 2013 | 56.25 | 56.84 | 55.70 | 56.84 | 1,814 | +1.16(+2.08%) |
Nov 15, 2013 | 55.10 | 56.19 | 55.10 | 55.69 | 3,436 | +0.24(+0.43%) |
Nov 14, 2013 | 55.69 | 56.18 | 55.45 | 55.45 | 4,393 | +0.77(+1.42%) |
Nov 08, 2013 | 54.19 | 54.68 | 54.68 | 54.68 | 305,967 | -0.66(-1.19%) |
Nov 07, 2013 | 55.96 | 55.96 | 54.55 | 55.34 | 90,875 | +0.10(+0.18%) |
Nov 06, 2013 | 56.00 | 56.09 | 55.06 | 55.24 | 32,706 | -0.42(-0.75%) |
Nov 05, 2013 | 55.96 | 55.96 | 55.22 | 55.65 | 8,365 | -0.30(-0.54%) |
Nov 04, 2013 | 56.09 | 56.09 | 55.45 | 55.96 | 5,193 | +0.24(+0.42%) |
Nov 01, 2013 | 55.72 | 55.72 | 55.72 | 55.72 | 233 | +0.12(+0.21%) |
Oct 31, 2013 | 55.84 | 55.84 | 55.60 | 55.60 | 1,074 | -0.09(-0.17%) |
Oct 30, 2013 | 57.06 | 57.06 | 55.69 | 55.69 | 77,177 | -0.25(-0.45%) |
Oct 29, 2013 | 55.73 | 55.95 | 55.73 | 55.95 | 1,830 | +0.06(+0.10%) |
Oct 28, 2013 | 55.86 | 55.89 | 55.31 | 55.89 | 7,063 | +0.36(+0.65%) |
Oct 25, 2013 | 55.63 | 55.63 | 55.21 | 55.53 | 12,888 | +0.18(+0.32%) |
Oct 24, 2013 | 55.09 | 55.36 | 55.09 | 55.36 | 1,997 | +0.24(+0.44%) |
Oct 23, 2013 | 54.92 | 55.20 | 54.78 | 55.12 | 4,407 | -0.45(-0.80%) |
Oct 22, 2013 | 55.37 | 55.61 | 55.21 | 55.56 | 3,128 | +0.46(+0.84%) |
Oct 21, 2013 | 55.38 | 55.38 | 54.97 | 55.10 | 12,216 | -0.20(-0.37%) |
Oct 18, 2013 | 55.27 | 55.69 | 55.27 | 55.30 | 1,359 | +0.11(+0.19%) |
Oct 17, 2013 | 53.53 | 55.25 | 53.53 | 55.20 | 4,241 | +0.42(+0.76%) |
Oct 16, 2013 | 54.06 | 54.78 | 53.94 | 54.78 | 490 | +1.70(+3.19%) |
Oct 15, 2013 | 53.78 | 53.81 | 53.09 | 53.09 | 1,726 | -0.29(-0.55%) |
Oct 14, 2013 | 52.91 | 54.65 | 52.88 | 53.38 | 3,242 | -0.59(-1.09%) |
Oct 11, 2013 | 53.49 | 54.01 | 53.42 | 53.97 | 3,188 | +1.09(+2.07%) |
Oct 10, 2013 | 52.92 | 53.49 | 52.87 | 52.87 | 27,712 | -0.01(-0.02%) |
Oct 09, 2013 | 53.44 | 53.44 | 52.08 | 52.88 | 9,078 | +0.68(+1.30%) |
Oct 08, 2013 | 53.09 | 53.41 | 52.20 | 52.20 | 7,343 | -0.58(-1.10%) |
Oct 07, 2013 | 53.48 | 53.48 | 52.78 | 52.78 | 1,234,943 | -0.33(-0.63%) |
Oct 04, 2013 | 53.90 | 53.90 | 52.78 | 53.12 | 24,017 | +0.25(+0.48%) |
Oct 03, 2013 | 54.22 | 54.22 | 52.69 | 52.87 | 10,816 | -0.46(-0.87%) |
Oct 02, 2013 | 53.73 | 54.12 | 53.33 | 53.33 | 1,471 | -0.48(-0.89%) |
Oct 01, 2013 | 52.65 | 54.42 | 52.65 | 53.81 | 7,100 | -0.33(-0.62%) |
Sep 27, 2013 | 54.15 | 54.15 | 54.15 | 54.15 | 613 | -0.32(-0.58%) |
Sep 25, 2013 | 54.55 | 54.46 | 54.46 | 54.46 | 735 | +0.99(+1.85%) |
Sep 24, 2013 | 53.50 | 54.68 | 53.47 | 53.48 | 6,150 | -0.74(-1.37%) |
Sep 23, 2013 | 52.97 | 55.45 | 52.97 | 54.22 | 4,335 | -0.21(-0.39%) |
Sep 20, 2013 | 55.42 | 55.43 | 54.31 | 54.43 | 2,576 | +0.21(+0.39%) |
Sep 19, 2013 | 53.88 | 55.16 | 53.88 | 54.22 | 453 | -0.38(-0.69%) |
Sep 18, 2013 | 53.21 | 54.59 | 53.21 | 54.59 | 2,417 | +1.57(+2.95%) |
Sep 17, 2013 | 52.68 | 53.03 | 52.61 | 53.03 | 125,015 | +0.19(+0.36%) |
Sep 16, 2013 | 52.64 | 52.84 | 52.64 | 52.84 | 1,270 | +0.20(+0.39%) |
Sep 13, 2013 | 53.40 | 54.01 | 52.56 | 52.64 | 7,468 | -0.29(-0.54%) |
Sep 12, 2013 | 52.68 | 53.00 | 52.68 | 52.92 | 491 | +0.75(+1.44%) |
Sep 09, 2013 | 51.38 | 52.17 | 52.17 | 52.17 | 5,027 | -0.29(-0.54%) |
Sep 06, 2013 | 51.54 | 53.08 | 51.08 | 52.46 | 1,617 | +0.26(+0.50%) |
Sep 05, 2013 | 52.90 | 52.90 | 52.19 | 52.20 | 1,348 | +0.86(+1.68%) |