Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.37 | 56.53 | 55.75 | 56.26 | 56,046 | +0.15(+0.27%) |
Nov 27, 2013 | 56.16 | 56.27 | 55.94 | 56.10 | 100,732 | +0.15(+0.26%) |
Nov 26, 2013 | 56.40 | 56.64 | 55.88 | 55.96 | 133,988 | -0.45(-0.79%) |
Nov 25, 2013 | 56.67 | 57.34 | 56.14 | 56.41 | 113,752 | +0.13(+0.23%) |
Nov 22, 2013 | 56.44 | 56.77 | 56.04 | 56.28 | 116,676 | -0.19(-0.33%) |
Nov 21, 2013 | 55.33 | 56.61 | 55.33 | 56.47 | 111,786 | +1.33(+2.41%) |
Nov 20, 2013 | 54.62 | 55.41 | 54.57 | 55.14 | 108,834 | +0.66(+1.20%) |
Nov 19, 2013 | 55.13 | 55.44 | 54.23 | 54.48 | 86,684 | -0.56(-1.01%) |
Nov 18, 2013 | 55.51 | 55.60 | 54.80 | 55.04 | 70,421 | -0.35(-0.63%) |
Nov 15, 2013 | 55.09 | 55.50 | 54.83 | 55.38 | 120,839 | +0.23(+0.41%) |
Nov 14, 2013 | 55.22 | 55.25 | 54.86 | 55.16 | 61,141 | +0.66(+1.21%) |
Nov 12, 2013 | 54.43 | 54.70 | 54.07 | 54.49 | 105,075 | +0.27(+0.51%) |
Nov 11, 2013 | 54.13 | 54.31 | 53.52 | 54.22 | 104,792 | +0.15(+0.27%) |
Nov 08, 2013 | 53.74 | 54.27 | 53.44 | 54.07 | 118,304 | +0.26(+0.48%) |
Nov 07, 2013 | 54.42 | 54.57 | 53.61 | 53.81 | 151,655 | -0.44(-0.81%) |
Nov 06, 2013 | 55.02 | 55.02 | 54.07 | 54.25 | 129,810 | -0.56(-1.02%) |
Nov 05, 2013 | 53.88 | 55.08 | 53.88 | 54.81 | 109,900 | +0.90(+1.67%) |
Nov 04, 2013 | 54.12 | 54.35 | 53.80 | 53.91 | 210,896 | -0.13(-0.24%) |
Nov 01, 2013 | 54.87 | 54.99 | 53.06 | 54.04 | 378,676 | -0.84(-1.54%) |
Oct 31, 2013 | 55.39 | 55.77 | 54.66 | 54.88 | 271,313 | -0.44(-0.80%) |
Oct 30, 2013 | 53.54 | 55.60 | 52.92 | 55.32 | 406,009 | +1.83(+3.43%) |
Oct 29, 2013 | 49.48 | 53.58 | 49.48 | 53.49 | 686,565 | +5.68(+11.87%) |
Oct 28, 2013 | 48.66 | 48.87 | 47.81 | 47.81 | 303,115 | -0.84(-1.72%) |
Oct 25, 2013 | 48.94 | 48.94 | 48.19 | 48.65 | 128,979 | -0.01(-0.03%) |
Oct 24, 2013 | 48.44 | 48.86 | 48.07 | 48.66 | 95,712 | +0.41(+0.85%) |
Oct 23, 2013 | 48.66 | 48.66 | 47.97 | 48.25 | 112,652 | -0.46(-0.95%) |
Oct 22, 2013 | 48.69 | 49.40 | 48.69 | 48.72 | 161,710 | +0.10(+0.21%) |
Oct 21, 2013 | 48.71 | 48.89 | 48.33 | 48.62 | 117,069 | -0.19(-0.38%) |
Oct 18, 2013 | 49.16 | 49.48 | 48.45 | 48.80 | 162,527 | +0.04(+0.08%) |
Oct 17, 2013 | 47.62 | 48.77 | 47.27 | 48.76 | 183,171 | +1.10(+2.30%) |
Oct 16, 2013 | 47.28 | 47.91 | 47.08 | 47.67 | 125,067 | +0.74(+1.58%) |
Oct 15, 2013 | 46.85 | 47.67 | 46.78 | 46.92 | 184,671 | -0.14(-0.30%) |
Oct 14, 2013 | 46.74 | 47.55 | 46.38 | 47.06 | 184,267 | +0.25(+0.53%) |
Oct 11, 2013 | 45.17 | 46.93 | 45.07 | 46.82 | 146,719 | +1.40(+3.09%) |
Oct 10, 2013 | 45.10 | 45.61 | 45.09 | 45.41 | 132,333 | +0.61(+1.36%) |
Oct 09, 2013 | 44.18 | 45.21 | 44.11 | 44.80 | 146,642 | +0.61(+1.38%) |
Oct 08, 2013 | 44.86 | 45.08 | 44.16 | 44.20 | 120,111 | -0.56(-1.24%) |
Oct 07, 2013 | 44.54 | 45.06 | 44.40 | 44.75 | 129,852 | +0.01(+0.03%) |
Oct 04, 2013 | 44.76 | 45.35 | 44.54 | 44.74 | 265,181 | -0.14(-0.31%) |
Oct 03, 2013 | 45.96 | 46.20 | 44.82 | 44.88 | 183,908 | -1.41(-3.05%) |
Oct 02, 2013 | 45.87 | 46.53 | 45.47 | 46.29 | 107,436 | -0.07(-0.14%) |
Oct 01, 2013 | 46.27 | 46.46 | 45.59 | 46.36 | 77,830 | +0.80(+1.76%) |
Sep 27, 2013 | 45.43 | 46.17 | 45.25 | 45.55 | 116,034 | -0.06(-0.13%) |
Sep 26, 2013 | 45.57 | 46.01 | 45.06 | 45.61 | 113,429 | +0.09(+0.21%) |
Sep 25, 2013 | 46.06 | 46.33 | 45.43 | 45.52 | 123,265 | -0.63(-1.36%) |
Sep 24, 2013 | 46.05 | 46.68 | 45.66 | 46.15 | 135,213 | +0.23(+0.51%) |
Sep 23, 2013 | 46.05 | 46.46 | 45.41 | 45.91 | 245,197 | -0.07(-0.16%) |
Sep 20, 2013 | 45.93 | 46.88 | 45.70 | 45.99 | 247,406 | -0.01(-0.01%) |
Sep 19, 2013 | 45.59 | 46.08 | 45.24 | 45.99 | 115,623 | +0.44(+0.97%) |
Sep 18, 2013 | 45.08 | 45.75 | 44.73 | 45.55 | 79,078 | +0.51(+1.14%) |
Sep 17, 2013 | 44.58 | 45.08 | 44.44 | 45.04 | 46,614 | +0.35(+0.78%) |
Sep 16, 2013 | 45.28 | 45.27 | 44.44 | 44.69 | 57,351 | -0.25(-0.57%) |
Sep 13, 2013 | 44.36 | 45.14 | 44.21 | 44.94 | 92,998 | +0.82(+1.85%) |
Sep 12, 2013 | 44.11 | 44.52 | 43.57 | 44.13 | 165,485 | +0.07(+0.15%) |
Sep 11, 2013 | 43.94 | 44.31 | 43.55 | 44.06 | 79,059 | +0.19(+0.44%) |
Sep 10, 2013 | 44.29 | 44.29 | 43.47 | 43.87 | 176,772 | -0.19(-0.44%) |
Sep 09, 2013 | 43.34 | 44.13 | 43.31 | 44.06 | 122,414 | +0.74(+1.70%) |
Sep 06, 2013 | 43.67 | 43.84 | 43.09 | 43.33 | 261,870 | -0.20(-0.46%) |
Sep 05, 2013 | 44.02 | 44.02 | 43.30 | 43.53 | 114,992 | -0.36(-0.81%) |
Sep 04, 2013 | 43.88 | 44.45 | 43.70 | 43.88 | 79,133 | -0.01(-0.03%) |