Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.01 | 52.07 | 51.03 | 51.26 | 733,391 | -0.43(-0.83%) |
Nov 27, 2013 | 52.32 | 52.57 | 51.63 | 51.69 | 1,323,027 | -0.53(-1.01%) |
Nov 26, 2013 | 51.34 | 52.34 | 50.86 | 52.22 | 1,145,136 | +0.94(+1.83%) |
Nov 25, 2013 | 52.11 | 52.67 | 51.14 | 51.28 | 1,138,293 | -0.93(-1.78%) |
Nov 22, 2013 | 52.52 | 52.59 | 51.18 | 52.21 | 767,812 | -0.46(-0.87%) |
Nov 21, 2013 | 51.72 | 52.91 | 51.51 | 52.67 | 922,067 | +1.33(+2.59%) |
Nov 20, 2013 | 51.72 | 52.19 | 51.06 | 51.34 | 874,947 | -0.28(-0.54%) |
Nov 19, 2013 | 51.70 | 52.34 | 51.19 | 51.62 | 736,426 | -0.12(-0.23%) |
Nov 18, 2013 | 52.29 | 53.13 | 51.48 | 51.74 | 971,394 | -0.20(-0.39%) |
Nov 15, 2013 | 51.00 | 52.28 | 51.00 | 51.94 | 1,204,997 | +1.20(+2.36%) |
Nov 14, 2013 | 52.25 | 52.45 | 50.33 | 50.74 | 1,565,439 | -1.72(-3.28%) |
Nov 13, 2013 | 51.66 | 53.16 | 51.57 | 52.46 | 1,322,394 | +0.54(+1.04%) |
Nov 12, 2013 | 54.00 | 54.00 | 51.32 | 51.92 | 1,938,175 | +0.88(+1.72%) |
Nov 11, 2013 | 51.27 | 51.61 | 50.83 | 51.04 | 886,026 | -0.37(-0.72%) |
Nov 08, 2013 | 50.27 | 51.80 | 50.27 | 51.41 | 1,297,961 | +1.14(+2.27%) |
Nov 07, 2013 | 51.76 | 52.30 | 49.93 | 50.27 | 1,293,810 | -0.86(-1.68%) |
Nov 06, 2013 | 52.80 | 53.04 | 50.13 | 51.13 | 2,222,041 | -1.54(-2.92%) |
Nov 05, 2013 | 52.22 | 52.98 | 51.59 | 52.67 | 641,157 | +0.32(+0.61%) |
Nov 04, 2013 | 52.27 | 52.94 | 52.15 | 52.35 | 957,662 | +0.34(+0.65%) |
Nov 01, 2013 | 51.81 | 52.44 | 51.66 | 52.01 | 1,457,773 | +0.11(+0.21%) |
Oct 31, 2013 | 52.71 | 52.87 | 51.82 | 51.90 | 1,203,731 | -0.79(-1.50%) |
Oct 30, 2013 | 53.22 | 53.61 | 52.46 | 52.69 | 571,574 | -0.37(-0.70%) |
Oct 29, 2013 | 52.77 | 53.21 | 52.59 | 53.06 | 661,029 | +0.31(+0.59%) |
Oct 28, 2013 | 53.00 | 53.15 | 52.29 | 52.75 | 785,637 | -0.34(-0.64%) |
Oct 25, 2013 | 53.20 | 53.42 | 52.59 | 53.09 | 600,515 | +0.13(+0.25%) |
Oct 24, 2013 | 52.75 | 53.36 | 52.38 | 52.96 | 912,024 | +0.38(+0.72%) |
Oct 23, 2013 | 52.28 | 52.70 | 52.09 | 52.58 | 554,252 | +0.11(+0.21%) |
Oct 22, 2013 | 52.28 | 53.04 | 51.98 | 52.47 | 710,859 | +0.29(+0.56%) |
Oct 21, 2013 | 52.04 | 52.33 | 51.64 | 52.18 | 1,067,879 | +0.28(+0.54%) |
Oct 18, 2013 | 51.80 | 52.21 | 51.60 | 51.90 | 759,641 | +0.46(+0.89%) |
Oct 17, 2013 | 51.03 | 51.81 | 50.89 | 51.44 | 779,947 | +0.29(+0.57%) |
Oct 16, 2013 | 50.69 | 51.38 | 50.69 | 51.15 | 641,198 | +0.70(+1.39%) |
Oct 15, 2013 | 51.08 | 51.30 | 50.21 | 50.45 | 776,553 | -0.65(-1.27%) |
Oct 14, 2013 | 50.41 | 51.29 | 50.33 | 51.10 | 647,687 | +0.38(+0.75%) |
Oct 11, 2013 | 49.88 | 50.77 | 49.81 | 50.72 | 1,097,246 | +0.72(+1.44%) |
Oct 10, 2013 | 49.81 | 50.17 | 49.78 | 50.00 | 803,078 | +0.86(+1.75%) |
Oct 09, 2013 | 49.50 | 49.69 | 48.60 | 49.14 | 1,115,494 | -0.12(-0.24%) |
Oct 08, 2013 | 50.40 | 50.40 | 48.52 | 49.26 | 1,418,645 | -1.00(-1.99%) |
Oct 07, 2013 | 50.28 | 50.45 | 49.77 | 50.26 | 1,341,302 | -0.51(-1.00%) |
Oct 04, 2013 | 50.81 | 51.07 | 50.45 | 50.77 | 1,905,661 | -0.17(-0.33%) |
Oct 03, 2013 | 50.08 | 52.00 | 50.00 | 50.94 | 3,886,706 | +0.90(+1.80%) |
Oct 02, 2013 | 49.25 | 50.28 | 48.93 | 50.04 | 1,985,429 | +0.33(+0.66%) |
Oct 01, 2013 | 49.01 | 50.03 | 49.01 | 49.71 | 1,693,059 | +0.58(+1.18%) |
Sep 30, 2013 | 48.17 | 49.60 | 48.11 | 49.13 | 5,458,647 | +0.37(+0.76%) |
Sep 27, 2013 | 48.13 | 48.93 | 48.09 | 48.76 | 629,851 | +0.29(+0.60%) |
Sep 26, 2013 | 48.55 | 48.77 | 48.21 | 48.47 | 570,885 | +0.07(+0.14%) |
Sep 25, 2013 | 48.15 | 48.87 | 48.00 | 48.40 | 698,311 | +0.23(+0.48%) |
Sep 24, 2013 | 48.96 | 49.11 | 47.95 | 48.17 | 1,621,439 | +0.60(+1.26%) |
Sep 23, 2013 | 47.15 | 47.85 | 46.73 | 47.57 | 829,363 | +0.35(+0.74%) |
Sep 20, 2013 | 47.47 | 47.76 | 47.02 | 47.22 | 1,070,531 | -0.09(-0.19%) |
Sep 19, 2013 | 47.67 | 47.87 | 47.27 | 47.31 | 1,072,061 | -0.29(-0.61%) |
Sep 18, 2013 | 47.55 | 48.28 | 47.08 | 47.60 | 1,262,935 | -0.04(-0.08%) |
Sep 17, 2013 | 47.07 | 47.89 | 46.99 | 47.64 | 1,169,001 | +0.65(+1.38%) |
Sep 16, 2013 | 49.07 | 49.07 | 46.92 | 46.99 | 2,433,206 | -1.58(-3.25%) |
Sep 13, 2013 | 49.00 | 49.06 | 48.36 | 48.57 | 660,662 | -0.24(-0.49%) |
Sep 12, 2013 | 48.51 | 48.93 | 47.91 | 48.81 | 1,113,970 | +0.47(+0.97%) |
Sep 11, 2013 | 47.67 | 48.36 | 47.51 | 48.34 | 1,666,028 | +0.94(+1.98%) |
Sep 10, 2013 | 47.50 | 47.58 | 47.13 | 47.40 | 626,840 | +0.27(+0.57%) |
Sep 09, 2013 | 46.56 | 47.24 | 46.56 | 47.13 | 808,559 | +0.76(+1.64%) |
Sep 06, 2013 | 47.20 | 47.20 | 46.01 | 46.37 | 753,004 | -0.52(-1.11%) |
Sep 05, 2013 | 46.65 | 47.21 | 46.44 | 46.89 | 556,285 | +0.16(+0.34%) |
Sep 04, 2013 | 46.34 | 46.81 | 45.96 | 46.73 | 1,213,447 | +0.35(+0.75%) |