Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.10 | 53.10 | 52.22 | 52.95 | 66,922 | +0.10(+0.19%) |
Nov 27, 2013 | 52.76 | 52.85 | 52.30 | 52.85 | 100,990 | +0.30(+0.57%) |
Nov 26, 2013 | 52.37 | 52.71 | 52.05 | 52.55 | 90,982 | +0.11(+0.21%) |
Nov 25, 2013 | 52.40 | 52.64 | 52.14 | 52.44 | 38,177 | +0.03(+0.06%) |
Nov 22, 2013 | 52.79 | 52.79 | 52.25 | 52.41 | 48,911 | -0.20(-0.38%) |
Nov 21, 2013 | 52.44 | 52.92 | 52.25 | 52.61 | 68,182 | +0.35(+0.67%) |
Nov 20, 2013 | 52.47 | 52.50 | 52.09 | 52.26 | 32,130 | -0.03(-0.06%) |
Nov 19, 2013 | 52.46 | 52.86 | 52.03 | 52.29 | 60,880 | -0.31(-0.59%) |
Nov 18, 2013 | 52.82 | 52.82 | 52.04 | 52.60 | 45,633 | -0.19(-0.36%) |
Nov 15, 2013 | 52.57 | 52.86 | 52.30 | 52.79 | 28,062 | +0.11(+0.21%) |
Nov 14, 2013 | 52.62 | 52.81 | 52.43 | 52.68 | 13,926 | +0.48(+0.92%) |
Nov 12, 2013 | 52.37 | 52.37 | 52.00 | 52.20 | 35,598 | -0.29(-0.55%) |
Nov 11, 2013 | 52.25 | 52.82 | 52.25 | 52.49 | 32,784 | +0.07(+0.13%) |
Nov 08, 2013 | 51.65 | 52.63 | 51.45 | 52.42 | 82,482 | +0.69(+1.33%) |
Nov 07, 2013 | 52.42 | 52.42 | 51.64 | 51.73 | 152,249 | -0.43(-0.82%) |
Nov 06, 2013 | 52.34 | 52.55 | 52.00 | 52.16 | 38,394 | +0.08(+0.15%) |
Nov 05, 2013 | 52.08 | 52.26 | 51.57 | 52.08 | 57,504 | -0.39(-0.74%) |
Nov 04, 2013 | 52.07 | 52.53 | 51.90 | 52.47 | 108,709 | +0.40(+0.77%) |
Nov 01, 2013 | 52.07 | 52.39 | 51.55 | 52.07 | 107,532 | -0.15(-0.29%) |
Oct 31, 2013 | 51.41 | 52.61 | 51.41 | 52.22 | 93,160 | +0.66(+1.28%) |
Oct 30, 2013 | 52.11 | 52.17 | 51.53 | 51.56 | 115,178 | -0.67(-1.28%) |
Oct 29, 2013 | 52.67 | 52.82 | 51.80 | 52.23 | 163,326 | -0.48(-0.91%) |
Oct 28, 2013 | 52.51 | 52.87 | 52.25 | 52.71 | 123,943 | +0.07(+0.13%) |
Oct 25, 2013 | 52.51 | 52.93 | 51.85 | 52.64 | 277,412 | +0.15(+0.29%) |
Oct 24, 2013 | 48.40 | 52.56 | 47.81 | 52.49 | 708,479 | +5.08(+10.72%) |
Oct 23, 2013 | 48.11 | 48.52 | 47.15 | 47.41 | 162,483 | -1.04(-2.15%) |
Oct 22, 2013 | 48.75 | 49.09 | 48.41 | 48.45 | 131,118 | -0.28(-0.57%) |
Oct 21, 2013 | 49.14 | 49.24 | 48.67 | 48.73 | 112,229 | -0.51(-1.04%) |
Oct 18, 2013 | 49.27 | 49.38 | 49.11 | 49.24 | 138,592 | +0.04(+0.08%) |
Oct 17, 2013 | 49.25 | 49.38 | 49.02 | 49.20 | 168,217 | -0.12(-0.24%) |
Oct 16, 2013 | 49.26 | 49.50 | 49.18 | 49.32 | 162,596 | +0.12(+0.24%) |
Oct 15, 2013 | 49.39 | 49.62 | 49.03 | 49.20 | 141,080 | -0.18(-0.36%) |
Oct 14, 2013 | 49.05 | 49.47 | 48.98 | 49.38 | 162,286 | +0.03(+0.06%) |
Oct 11, 2013 | 49.01 | 49.53 | 48.87 | 49.35 | 179,407 | +0.13(+0.26%) |
Oct 10, 2013 | 48.51 | 49.27 | 48.51 | 49.22 | 112,580 | +1.19(+2.48%) |
Oct 09, 2013 | 47.99 | 48.64 | 47.88 | 48.03 | 158,460 | +0.13(+0.27%) |
Oct 08, 2013 | 48.14 | 48.38 | 47.87 | 47.90 | 128,411 | -0.40(-0.83%) |
Oct 07, 2013 | 48.18 | 48.62 | 48.10 | 48.30 | 111,127 | -0.25(-0.51%) |
Oct 04, 2013 | 47.92 | 48.55 | 47.85 | 48.55 | 98,080 | +0.50(+1.04%) |
Oct 03, 2013 | 48.02 | 48.29 | 47.88 | 48.05 | 121,354 | -0.16(-0.33%) |
Oct 02, 2013 | 47.89 | 48.23 | 47.85 | 48.21 | 93,098 | -0.05(-0.10%) |
Oct 01, 2013 | 47.83 | 48.26 | 47.55 | 48.26 | 216,712 | -0.03(-0.06%) |
Sep 27, 2013 | 49.09 | 49.46 | 48.20 | 48.29 | 223,878 | -1.18(-2.39%) |
Sep 26, 2013 | 48.25 | 49.48 | 48.25 | 49.47 | 151,302 | +1.22(+2.53%) |
Sep 25, 2013 | 47.98 | 48.41 | 47.86 | 48.25 | 125,726 | +0.23(+0.48%) |
Sep 24, 2013 | 47.34 | 48.69 | 45.13 | 48.02 | 300,671 | +0.58(+1.22%) |
Sep 23, 2013 | 46.83 | 47.45 | 46.78 | 47.44 | 109,237 | +0.56(+1.19%) |
Sep 20, 2013 | 46.32 | 47.24 | 46.27 | 46.88 | 179,429 | +0.74(+1.60%) |
Sep 19, 2013 | 46.34 | 46.47 | 46.01 | 46.14 | 50,300 | -0.14(-0.30%) |
Sep 18, 2013 | 46.43 | 46.60 | 45.13 | 46.28 | 194,701 | -0.14(-0.30%) |
Sep 17, 2013 | 47.41 | 47.56 | 46.22 | 46.42 | 155,098 | -0.92(-1.94%) |
Sep 16, 2013 | 48.31 | 48.36 | 47.28 | 47.34 | 141,424 | -0.27(-0.57%) |
Sep 13, 2013 | 47.68 | 47.68 | 46.75 | 47.61 | 289,226 | +0.12(+0.25%) |
Sep 12, 2013 | 48.26 | 48.48 | 47.45 | 47.49 | 64,211 | -1.01(-2.08%) |
Sep 11, 2013 | 49.52 | 49.52 | 48.24 | 48.50 | 98,037 | -1.25(-2.51%) |
Sep 10, 2013 | 48.48 | 49.83 | 48.13 | 49.75 | 136,626 | +1.23(+2.54%) |
Sep 09, 2013 | 48.08 | 48.58 | 48.08 | 48.52 | 38,848 | +0.21(+0.43%) |
Sep 06, 2013 | 48.52 | 48.75 | 47.67 | 48.31 | 38,687 | -0.19(-0.39%) |
Sep 05, 2013 | 47.94 | 48.65 | 47.94 | 48.50 | 122,251 | +0.53(+1.10%) |
Sep 04, 2013 | 47.31 | 48.01 | 47.29 | 47.97 | 56,630 | +0.55(+1.16%) |