Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 62.23 | 62.52 | 61.08 | 61.36 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.57 | 62.09 | 60.57 | 61.89 | 0 | +1.25(+2.07%) |
Nov 26, 2013 | 60.41 | 60.90 | 60.25 | 60.64 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.25 | 61.35 | 59.58 | 60.25 | 447,972 | +0.65(+1.08%) |
Nov 22, 2013 | 56.76 | 60.34 | 56.08 | 59.60 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.47 | 59.79 | 58.12 | 59.74 | 427,425 | +1.24(+2.11%) |
Nov 20, 2013 | 59.87 | 59.92 | 58.34 | 58.51 | 0 | -1.46(-2.44%) |
Nov 19, 2013 | 59.87 | 60.82 | 59.49 | 59.97 | 512,639 | +0.33(+0.56%) |
Nov 18, 2013 | 58.80 | 59.71 | 58.79 | 59.64 | 453,185 | +0.85(+1.44%) |
Nov 15, 2013 | 58.11 | 58.79 | 57.51 | 58.79 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.39 | 58.59 | 56.89 | 57.98 | 274,482 | +0.12(+0.21%) |
Nov 12, 2013 | 57.73 | 57.97 | 57.58 | 57.85 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.50 | 57.82 | 56.50 | 57.74 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.83 | 57.70 | 56.36 | 56.71 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.13 | 57.44 | 56.61 | 56.86 | 219,673 | -0.12(-0.22%) |
Nov 06, 2013 | 56.96 | 57.35 | 56.38 | 56.98 | 264,260 | +0.38(+0.67%) |
Nov 05, 2013 | 56.44 | 57.04 | 56.00 | 56.60 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 55.93 | 56.65 | 55.72 | 56.65 | 322,654 | +0.77(+1.38%) |
Nov 01, 2013 | 55.41 | 56.09 | 55.19 | 55.88 | 0 | +0.32(+0.58%) |
Oct 31, 2013 | 55.52 | 55.77 | 55.09 | 55.55 | 0 | +0.13(+0.24%) |
Oct 30, 2013 | 55.52 | 55.87 | 54.99 | 55.42 | 194,874 | -0.05(-0.09%) |
Oct 29, 2013 | 55.12 | 55.70 | 54.93 | 55.47 | 0 | +0.37(+0.67%) |
Oct 28, 2013 | 54.10 | 55.12 | 54.06 | 55.10 | 0 | +0.90(+1.67%) |
Oct 25, 2013 | 54.39 | 54.58 | 53.99 | 54.20 | 0 | -0.08(-0.14%) |
Oct 24, 2013 | 53.31 | 54.32 | 53.23 | 54.27 | 208,282 | +0.86(+1.62%) |
Oct 23, 2013 | 53.61 | 53.89 | 53.20 | 53.41 | 0 | -0.40(-0.74%) |
Oct 22, 2013 | 54.12 | 54.69 | 53.63 | 53.81 | 250,739 | -0.14(-0.26%) |
Oct 21, 2013 | 54.18 | 54.29 | 53.58 | 53.95 | 194,141 | -0.27(-0.49%) |
Oct 18, 2013 | 53.97 | 54.60 | 53.40 | 54.21 | 301,799 | +0.67(+1.24%) |
Oct 17, 2013 | 52.90 | 53.62 | 52.75 | 53.55 | 198,313 | +0.25(+0.46%) |
Oct 16, 2013 | 52.52 | 53.51 | 52.38 | 53.30 | 207,959 | +0.98(+1.87%) |
Oct 15, 2013 | 52.34 | 52.67 | 51.91 | 52.32 | 370,512 | -0.11(-0.22%) |
Oct 14, 2013 | 52.19 | 52.78 | 51.56 | 52.44 | 470,095 | +0.08(+0.15%) |
Oct 11, 2013 | 52.51 | 52.71 | 52.15 | 52.36 | 0 | -0.39(-0.74%) |
Oct 10, 2013 | 52.59 | 53.15 | 52.41 | 52.75 | 366,427 | +0.87(+1.69%) |
Oct 09, 2013 | 52.14 | 52.34 | 51.43 | 51.88 | 367,040 | -0.23(-0.44%) |
Oct 08, 2013 | 53.04 | 53.30 | 52.03 | 52.10 | 294,468 | -0.92(-1.74%) |
Oct 07, 2013 | 53.75 | 53.99 | 52.64 | 53.03 | 0 | -1.07(-1.99%) |
Oct 04, 2013 | 53.58 | 54.15 | 53.27 | 54.10 | 0 | +0.41(+0.76%) |
Oct 03, 2013 | 54.12 | 54.12 | 52.84 | 53.69 | 0 | -0.43(-0.79%) |
Oct 02, 2013 | 53.68 | 54.13 | 53.08 | 54.12 | 208,863 | +0.02(+0.04%) |
Oct 01, 2013 | 53.39 | 54.10 | 53.32 | 54.10 | 165,755 | +0.94(+1.77%) |
Sep 27, 2013 | 52.12 | 53.28 | 52.12 | 53.16 | 0 | +0.90(+1.73%) |
Sep 26, 2013 | 51.86 | 52.62 | 51.47 | 52.26 | 203,747 | +0.60(+1.16%) |
Sep 25, 2013 | 52.36 | 52.60 | 51.62 | 51.66 | 225,537 | -0.67(-1.27%) |
Sep 24, 2013 | 52.06 | 52.43 | 51.20 | 52.32 | 267,491 | +0.37(+0.71%) |
Sep 23, 2013 | 51.79 | 52.21 | 51.52 | 51.95 | 239,240 | -0.06(-0.11%) |
Sep 20, 2013 | 53.19 | 53.28 | 51.96 | 52.01 | 0 | -1.14(-2.15%) |
Sep 19, 2013 | 52.49 | 53.24 | 52.29 | 53.15 | 360,300 | +0.63(+1.19%) |
Sep 18, 2013 | 51.46 | 52.86 | 51.32 | 52.52 | 0 | +1.21(+2.35%) |
Sep 17, 2013 | 49.61 | 51.34 | 49.53 | 51.32 | 0 | +1.63(+3.29%) |
Sep 16, 2013 | 50.75 | 51.07 | 49.51 | 49.68 | 0 | -0.74(-1.47%) |
Sep 13, 2013 | 50.46 | 50.80 | 49.89 | 50.42 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 51.13 | 51.52 | 50.38 | 50.42 | 0 | -0.76(-1.49%) |
Sep 11, 2013 | 50.51 | 51.35 | 50.37 | 51.18 | 0 | +0.72(+1.43%) |
Sep 10, 2013 | 49.42 | 50.48 | 49.42 | 50.46 | 326,343 | +1.37(+2.79%) |
Sep 09, 2013 | 48.61 | 49.36 | 48.61 | 49.09 | 0 | +0.48(+0.98%) |
Sep 06, 2013 | 49.93 | 49.93 | 48.46 | 48.62 | 0 | -1.22(-2.44%) |
Sep 05, 2013 | 50.71 | 51.09 | 49.81 | 49.83 | 0 | -0.49(-0.98%) |
Sep 04, 2013 | 48.71 | 50.37 | 48.61 | 50.33 | 0 | +1.71(+3.52%) |