Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.52 | 58.89 | 58.52 | 58.89 | 300 | +0.08(+0.14%) |
Nov 27, 2013 | 58.53 | 58.81 | 58.44 | 58.81 | 1,105 | +0.36(+0.62%) |
Nov 26, 2013 | 58.55 | 58.55 | 58.16 | 58.45 | 3,478 | -0.12(-0.20%) |
Nov 25, 2013 | 58.53 | 58.57 | 58.51 | 58.57 | 400 | -0.01(-0.02%) |
Nov 22, 2013 | 58.65 | 58.66 | 58.58 | 58.58 | 800 | +0.13(+0.22%) |
Nov 21, 2013 | 58.39 | 58.47 | 58.15 | 58.45 | 6,897 | +0.12(+0.21%) |
Nov 20, 2013 | 58.90 | 58.99 | 58.16 | 58.33 | 2,336 | -0.52(-0.88%) |
Nov 19, 2013 | 59.20 | 59.20 | 58.50 | 58.85 | 2,904 | -0.75(-1.26%) |
Nov 18, 2013 | 61.00 | 61.00 | 59.60 | 59.60 | 1,100 | -0.88(-1.46%) |
Nov 15, 2013 | 60.83 | 60.83 | 60.44 | 60.48 | 2,328 | -0.52(-0.85%) |
Nov 14, 2013 | 60.27 | 61.00 | 60.19 | 61.00 | 2,600 | +2.36(+4.02%) |
Nov 12, 2013 | 58.90 | 58.90 | 58.64 | 58.64 | 200 | -0.26(-0.44%) |
Nov 11, 2013 | 58.48 | 59.16 | 58.48 | 58.90 | 1,401 | +0.30(+0.51%) |
Nov 08, 2013 | 57.37 | 58.60 | 57.37 | 58.60 | 1,401 | +1.65(+2.90%) |
Nov 07, 2013 | 58.93 | 59.17 | 56.84 | 56.95 | 6,006 | -2.38(-4.01%) |
Nov 06, 2013 | 60.68 | 60.68 | 59.07 | 59.33 | 2,300 | -0.67(-1.12%) |
Nov 05, 2013 | 58.99 | 60.00 | 58.99 | 60.00 | 1,400 | +0.67(+1.13%) |
Nov 04, 2013 | 60.09 | 60.10 | 59.30 | 59.33 | 2,145 | -0.61(-1.02%) |
Nov 01, 2013 | 59.70 | 60.04 | 59.55 | 59.94 | 3,184 | +0.83(+1.40%) |
Oct 31, 2013 | 58.65 | 59.48 | 58.57 | 59.11 | 4,093 | +0.31(+0.53%) |
Oct 30, 2013 | 59.02 | 59.02 | 58.00 | 58.80 | 1,899 | -0.49(-0.83%) |
Oct 29, 2013 | 60.00 | 60.01 | 59.29 | 59.29 | 2,900 | +0.10(+0.17%) |
Oct 28, 2013 | 59.36 | 59.36 | 59.14 | 59.19 | 502 | -0.47(-0.79%) |
Oct 25, 2013 | 59.27 | 59.93 | 59.24 | 59.66 | 3,013 | -0.04(-0.07%) |
Oct 24, 2013 | 59.66 | 59.78 | 59.50 | 59.70 | 2,711 | +0.62(+1.05%) |
Oct 23, 2013 | 59.34 | 59.38 | 59.04 | 59.08 | 4,621 | -0.72(-1.20%) |
Oct 22, 2013 | 59.28 | 59.85 | 59.24 | 59.80 | 1,226 | +0.73(+1.24%) |
Oct 21, 2013 | 59.07 | 59.12 | 58.95 | 59.07 | 1,859 | -0.08(-0.14%) |
Oct 18, 2013 | 59.38 | 59.38 | 59.04 | 59.15 | 604 | +0.75(+1.28%) |
Oct 17, 2013 | 57.54 | 58.45 | 57.54 | 58.40 | 2,330 | +0.86(+1.49%) |
Oct 16, 2013 | 57.09 | 57.56 | 57.06 | 57.54 | 13,699 | +0.91(+1.61%) |
Oct 15, 2013 | 56.71 | 56.86 | 56.58 | 56.63 | 2,503 | -0.36(-0.63%) |
Oct 14, 2013 | 56.12 | 57.00 | 56.12 | 56.99 | 741 | +0.71(+1.26%) |
Oct 11, 2013 | 55.70 | 56.28 | 55.50 | 56.28 | 4,602 | +0.58(+1.04%) |
Oct 10, 2013 | 54.31 | 55.70 | 54.31 | 55.70 | 500 | +2.00(+3.72%) |
Oct 09, 2013 | 53.54 | 54.00 | 53.15 | 53.70 | 2,990 | -0.43(-0.79%) |
Oct 08, 2013 | 55.00 | 55.00 | 54.13 | 54.13 | 300 | -1.25(-2.26%) |
Oct 07, 2013 | 56.20 | 58.01 | 55.28 | 55.38 | 7,004 | -1.02(-1.81%) |
Oct 04, 2013 | 55.15 | 56.40 | 55.15 | 56.40 | 2,200 | +1.38(+2.51%) |
Oct 03, 2013 | 55.02 | 55.02 | 55.02 | 55.02 | 159 | -0.48(-0.86%) |
Oct 02, 2013 | 55.69 | 55.69 | 55.33 | 55.50 | 960 | -0.20(-0.36%) |
Oct 01, 2013 | 55.28 | 55.91 | 55.28 | 55.70 | 1,275 | -0.25(-0.45%) |
Sep 27, 2013 | 54.82 | 56.00 | 54.76 | 55.95 | 923 | +0.31(+0.56%) |
Sep 26, 2013 | 55.66 | 55.98 | 55.45 | 55.64 | 1,487 | +0.02(+0.04%) |
Sep 25, 2013 | 56.30 | 56.30 | 55.52 | 55.62 | 994 | -0.82(-1.45%) |
Sep 24, 2013 | 56.36 | 57.00 | 56.36 | 56.44 | 1,285 | +0.19(+0.34%) |
Sep 23, 2013 | 56.16 | 56.71 | 55.97 | 56.25 | 11,212 | -0.50(-0.88%) |
Sep 20, 2013 | 56.64 | 56.92 | 56.14 | 56.75 | 45,986 | +0.12(+0.21%) |
Sep 19, 2013 | 57.14 | 57.14 | 56.42 | 56.63 | 8,823 | -0.08(-0.14%) |
Sep 18, 2013 | 56.37 | 57.00 | 55.80 | 56.71 | 6,511 | +0.35(+0.62%) |
Sep 17, 2013 | 56.18 | 56.53 | 56.18 | 56.36 | 2,485 | +0.44(+0.79%) |
Sep 16, 2013 | 55.40 | 56.07 | 55.71 | 55.92 | 3,736 | +0.52(+0.94%) |
Sep 13, 2013 | 55.23 | 55.40 | 54.94 | 55.40 | 1,827 | +0.19(+0.34%) |
Sep 12, 2013 | 54.50 | 55.63 | 54.50 | 55.21 | 2,812 | +0.75(+1.38%) |
Sep 11, 2013 | 54.41 | 54.50 | 54.17 | 54.46 | 2,196 | +0.48(+0.89%) |
Sep 10, 2013 | 53.91 | 54.06 | 53.76 | 53.98 | 7,900 | +0.36(+0.67%) |
Sep 09, 2013 | 53.89 | 54.00 | 53.46 | 53.62 | 5,561 | +0.11(+0.21%) |
Sep 06, 2013 | 53.68 | 54.19 | 53.51 | 53.51 | 7,101 | -0.35(-0.65%) |
Sep 05, 2013 | 54.62 | 54.62 | 53.86 | 53.86 | 2,370 | -0.68(-1.25%) |
Sep 04, 2013 | 54.27 | 54.62 | 54.27 | 54.54 | 2,175 | +1.11(+2.08%) |