Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.07 | 52.30 | 51.77 | 51.84 | 0 | -0.18(-0.35%) |
Nov 27, 2013 | 52.45 | 52.78 | 51.71 | 52.02 | 0 | -0.24(-0.46%) |
Nov 26, 2013 | 52.51 | 52.84 | 51.94 | 52.26 | 0 | -0.28(-0.53%) |
Nov 25, 2013 | 53.12 | 53.19 | 52.35 | 52.54 | 0 | -0.33(-0.62%) |
Nov 22, 2013 | 52.77 | 53.07 | 52.23 | 52.87 | 0 | +0.16(+0.30%) |
Nov 21, 2013 | 52.00 | 52.85 | 51.86 | 52.71 | 67,416 | +0.97(+1.87%) |
Nov 20, 2013 | 52.34 | 52.55 | 51.46 | 51.74 | 0 | -0.63(-1.20%) |
Nov 19, 2013 | 53.23 | 53.23 | 52.13 | 52.37 | 0 | -0.91(-1.71%) |
Nov 18, 2013 | 54.19 | 54.32 | 53.07 | 53.28 | 0 | -0.66(-1.22%) |
Nov 15, 2013 | 53.51 | 54.14 | 53.13 | 53.94 | 0 | +0.49(+0.92%) |
Nov 14, 2013 | 52.78 | 53.45 | 52.64 | 53.45 | 91,240 | +0.54(+1.02%) |
Nov 13, 2013 | 52.88 | 52.99 | 51.89 | 52.91 | 0 | -0.10(-0.19%) |
Nov 12, 2013 | 52.62 | 53.17 | 52.41 | 53.01 | 0 | +0.39(+0.74%) |
Nov 11, 2013 | 52.51 | 52.85 | 52.28 | 52.62 | 0 | +0.24(+0.46%) |
Nov 08, 2013 | 51.65 | 52.38 | 51.52 | 52.38 | 0 | +0.90(+1.75%) |
Nov 07, 2013 | 51.79 | 51.84 | 51.35 | 51.48 | 0 | -0.24(-0.46%) |
Nov 06, 2013 | 51.91 | 52.05 | 51.33 | 51.72 | 0 | +0.13(+0.25%) |
Nov 05, 2013 | 51.87 | 51.93 | 51.30 | 51.59 | 0 | -0.30(-0.58%) |
Nov 04, 2013 | 52.25 | 52.25 | 51.58 | 51.89 | 0 | +0.03(+0.06%) |
Nov 01, 2013 | 52.28 | 52.38 | 51.35 | 51.86 | 0 | -0.05(-0.10%) |
Oct 31, 2013 | 51.71 | 52.30 | 51.58 | 51.91 | 0 | +0.30(+0.58%) |
Oct 30, 2013 | 52.49 | 52.93 | 51.54 | 51.61 | 0 | -0.63(-1.21%) |
Oct 29, 2013 | 52.93 | 53.51 | 51.97 | 52.24 | 0 | +1.21(+2.37%) |
Oct 28, 2013 | 50.66 | 51.03 | 50.24 | 51.03 | 186,970 | +0.46(+0.91%) |
Oct 25, 2013 | 50.52 | 50.61 | 49.85 | 50.57 | 0 | +0.21(+0.42%) |
Oct 24, 2013 | 50.39 | 50.46 | 49.84 | 50.36 | 0 | +0.19(+0.38%) |
Oct 23, 2013 | 50.45 | 50.64 | 49.82 | 50.17 | 0 | -0.47(-0.93%) |
Oct 22, 2013 | 50.75 | 50.88 | 50.27 | 50.64 | 74,066 | +0.12(+0.24%) |
Oct 21, 2013 | 50.58 | 50.77 | 50.17 | 50.52 | 0 | -0.04(-0.08%) |
Oct 18, 2013 | 50.10 | 50.56 | 49.77 | 50.56 | 128,986 | +0.29(+0.58%) |
Oct 17, 2013 | 49.33 | 50.34 | 49.11 | 50.27 | 0 | +0.80(+1.62%) |
Oct 16, 2013 | 49.37 | 49.60 | 49.10 | 49.47 | 79,114 | +0.51(+1.04%) |
Oct 15, 2013 | 49.56 | 49.56 | 48.78 | 48.96 | 246,218 | -0.61(-1.23%) |
Oct 14, 2013 | 49.75 | 49.95 | 49.15 | 49.57 | 203,386 | -0.33(-0.66%) |
Oct 11, 2013 | 49.63 | 50.04 | 49.38 | 49.90 | 0 | +0.27(+0.54%) |
Oct 10, 2013 | 49.61 | 50.20 | 49.39 | 49.63 | 179,675 | +0.32(+0.65%) |
Oct 09, 2013 | 49.77 | 49.77 | 49.09 | 49.31 | 0 | -0.48(-0.96%) |
Oct 08, 2013 | 50.12 | 50.46 | 49.75 | 49.79 | 115,360 | -0.45(-0.90%) |
Oct 07, 2013 | 50.37 | 50.67 | 50.12 | 50.24 | 77,338 | -0.66(-1.30%) |
Oct 04, 2013 | 50.58 | 51.07 | 50.33 | 50.90 | 0 | +0.34(+0.67%) |
Oct 03, 2013 | 51.03 | 51.27 | 50.13 | 50.56 | 185,967 | -0.71(-1.38%) |
Oct 02, 2013 | 51.50 | 51.61 | 50.91 | 51.27 | 0 | -0.43(-0.83%) |
Oct 01, 2013 | 49.84 | 51.77 | 49.55 | 51.70 | 249,247 | +1.79(+3.59%) |
Sep 30, 2013 | 49.91 | 50.38 | 49.49 | 49.91 | 200,719 | -0.45(-0.89%) |
Sep 27, 2013 | 50.42 | 50.74 | 50.33 | 50.36 | 0 | -0.28(-0.55%) |
Sep 26, 2013 | 50.26 | 50.73 | 50.26 | 50.64 | 0 | +0.38(+0.76%) |
Sep 25, 2013 | 49.96 | 50.74 | 49.76 | 50.26 | 0 | +0.32(+0.64%) |
Sep 24, 2013 | 49.80 | 50.52 | 48.85 | 49.94 | 0 | +0.25(+0.50%) |
Sep 23, 2013 | 49.83 | 50.00 | 49.49 | 49.69 | 0 | -0.15(-0.30%) |
Sep 20, 2013 | 50.40 | 50.71 | 49.77 | 49.84 | 0 | -0.43(-0.86%) |
Sep 19, 2013 | 50.54 | 50.65 | 50.16 | 50.27 | 0 | -0.32(-0.63%) |
Sep 18, 2013 | 50.38 | 50.67 | 49.97 | 50.59 | 0 | +0.08(+0.16%) |
Sep 17, 2013 | 50.25 | 50.70 | 50.18 | 50.51 | 0 | +0.26(+0.52%) |
Sep 16, 2013 | 50.10 | 50.49 | 49.87 | 50.25 | 0 | +0.53(+1.07%) |
Sep 13, 2013 | 49.87 | 50.05 | 49.44 | 49.72 | 0 | -0.19(-0.38%) |
Sep 12, 2013 | 50.47 | 50.56 | 49.69 | 49.91 | 0 | -0.65(-1.29%) |
Sep 11, 2013 | 50.39 | 50.71 | 49.84 | 50.56 | 0 | +0.07(+0.14%) |
Sep 10, 2013 | 50.05 | 50.71 | 50.00 | 50.49 | 149,177 | +0.49(+0.98%) |
Sep 09, 2013 | 49.75 | 50.36 | 49.68 | 50.00 | 0 | +0.30(+0.60%) |
Sep 06, 2013 | 50.33 | 50.34 | 49.61 | 49.70 | 0 | -0.51(-1.02%) |
Sep 05, 2013 | 50.00 | 50.60 | 49.64 | 50.21 | 284,723 | +0.13(+0.27%) |
Sep 04, 2013 | 49.36 | 50.21 | 49.18 | 50.08 | 208,378 | +0.67(+1.35%) |