Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.53 | 53.22 | 52.48 | 53.12 | 3,163,238 | +0.73(+1.39%) |
Nov 27, 2013 | 51.37 | 52.44 | 51.19 | 52.39 | 3,093,612 | +0.89(+1.73%) |
Nov 26, 2013 | 51.02 | 51.53 | 50.84 | 51.50 | 3,315,902 | -0.03(-0.06%) |
Nov 25, 2013 | 51.95 | 52.20 | 51.45 | 51.53 | 2,481,292 | -0.62(-1.20%) |
Nov 22, 2013 | 51.62 | 52.25 | 51.45 | 52.15 | 2,476,552 | +0.57(+1.10%) |
Nov 21, 2013 | 51.31 | 51.82 | 51.08 | 51.58 | 2,431,100 | +0.28(+0.55%) |
Nov 20, 2013 | 51.91 | 52.15 | 50.98 | 51.30 | 3,370,318 | -0.48(-0.93%) |
Nov 19, 2013 | 51.99 | 52.27 | 51.46 | 51.78 | 4,247,079 | -0.20(-0.38%) |
Nov 18, 2013 | 52.78 | 52.78 | 51.80 | 51.98 | 5,460,703 | -0.12(-0.23%) |
Nov 15, 2013 | 51.31 | 52.55 | 51.28 | 52.10 | 5,869,148 | +0.90(+1.76%) |
Nov 14, 2013 | 49.91 | 51.23 | 49.79 | 51.20 | 4,613,057 | +1.29(+2.58%) |
Nov 13, 2013 | 49.21 | 49.99 | 49.00 | 49.91 | 2,323,339 | +0.59(+1.20%) |
Nov 12, 2013 | 49.16 | 49.70 | 48.82 | 49.31 | 4,387,216 | -0.06(-0.13%) |
Nov 11, 2013 | 49.46 | 49.87 | 49.19 | 49.38 | 2,252,677 | -0.36(-0.71%) |
Nov 08, 2013 | 49.39 | 49.76 | 48.86 | 49.73 | 6,863,614 | -0.13(-0.25%) |
Nov 07, 2013 | 50.86 | 50.97 | 49.76 | 49.86 | 4,065,896 | -0.70(-1.38%) |
Nov 06, 2013 | 50.75 | 50.89 | 50.49 | 50.56 | 2,678,501 | +0.13(+0.27%) |
Nov 05, 2013 | 51.29 | 51.51 | 50.29 | 50.42 | 6,739,141 | -1.66(-3.19%) |
Nov 04, 2013 | 52.25 | 52.49 | 51.89 | 52.08 | 3,169,164 | +0.16(+0.30%) |
Nov 01, 2013 | 51.68 | 51.94 | 51.42 | 51.92 | 2,390,074 | +0.22(+0.43%) |
Oct 31, 2013 | 51.90 | 52.10 | 51.37 | 51.70 | 4,101,061 | -0.34(-0.65%) |
Oct 30, 2013 | 52.86 | 52.87 | 51.74 | 52.04 | 3,859,176 | -0.55(-1.05%) |
Oct 29, 2013 | 52.55 | 52.89 | 52.33 | 52.59 | 2,028,994 | -0.10(-0.19%) |
Oct 28, 2013 | 51.97 | 52.72 | 51.95 | 52.70 | 2,959,269 | +0.77(+1.48%) |
Oct 25, 2013 | 51.10 | 52.10 | 50.65 | 51.93 | 2,524,085 | +0.80(+1.56%) |
Oct 24, 2013 | 51.54 | 51.57 | 50.94 | 51.13 | 4,407,871 | -0.40(-0.78%) |
Oct 23, 2013 | 51.75 | 51.84 | 51.31 | 51.53 | 2,578,652 | -0.81(-1.55%) |
Oct 22, 2013 | 51.61 | 52.56 | 51.53 | 52.35 | 5,708,872 | +1.27(+2.49%) |
Oct 21, 2013 | 51.81 | 51.99 | 50.90 | 51.08 | 6,252,721 | -0.75(-1.45%) |
Oct 18, 2013 | 52.00 | 52.31 | 51.83 | 51.83 | 2,204,313 | -0.17(-0.33%) |
Oct 17, 2013 | 51.57 | 52.12 | 51.56 | 52.00 | 1,986,837 | +0.31(+0.60%) |
Oct 16, 2013 | 51.69 | 52.00 | 51.24 | 51.69 | 3,562,179 | +0.60(+1.18%) |
Oct 15, 2013 | 51.71 | 51.96 | 50.67 | 51.09 | 4,128,463 | -1.00(-1.91%) |
Oct 14, 2013 | 51.57 | 52.37 | 51.33 | 52.09 | 2,261,939 | +0.07(+0.14%) |
Oct 11, 2013 | 50.97 | 52.14 | 50.81 | 52.02 | 3,387,122 | +0.89(+1.75%) |
Oct 10, 2013 | 50.56 | 51.36 | 50.22 | 51.12 | 4,667,406 | +1.51(+3.04%) |
Oct 09, 2013 | 49.99 | 49.99 | 49.39 | 49.61 | 3,496,915 | -0.07(-0.14%) |
Oct 08, 2013 | 50.74 | 51.00 | 49.51 | 49.69 | 3,738,857 | -1.08(-2.13%) |
Oct 07, 2013 | 50.59 | 51.16 | 50.52 | 50.77 | 2,957,204 | -0.65(-1.26%) |
Oct 04, 2013 | 51.01 | 51.71 | 50.86 | 51.42 | 2,070,607 | +0.51(+0.99%) |
Oct 03, 2013 | 51.84 | 51.84 | 50.47 | 50.91 | 5,790,574 | -1.00(-1.92%) |
Oct 02, 2013 | 51.36 | 51.91 | 51.12 | 51.91 | 3,068,016 | +0.19(+0.37%) |
Oct 01, 2013 | 50.60 | 51.74 | 50.41 | 51.72 | 5,920,316 | +1.23(+2.44%) |
Sep 30, 2013 | 50.28 | 50.93 | 50.14 | 50.48 | 2,927,524 | -0.61(-1.19%) |
Sep 27, 2013 | 51.53 | 51.80 | 50.92 | 51.09 | 2,827,992 | -1.03(-1.97%) |
Sep 26, 2013 | 53.00 | 53.08 | 52.01 | 52.12 | 2,454,724 | -0.53(-1.01%) |
Sep 25, 2013 | 52.19 | 52.75 | 52.10 | 52.65 | 4,189,973 | +0.20(+0.38%) |
Sep 24, 2013 | 52.85 | 52.93 | 52.33 | 52.45 | 2,538,460 | -0.47(-0.90%) |
Sep 23, 2013 | 52.66 | 53.04 | 52.56 | 52.93 | 3,386,154 | +0.44(+0.84%) |
Sep 20, 2013 | 53.98 | 54.03 | 52.29 | 52.48 | 7,055,345 | -1.51(-2.80%) |
Sep 19, 2013 | 54.62 | 54.76 | 53.78 | 53.99 | 4,493,320 | -0.30(-0.55%) |
Sep 18, 2013 | 52.28 | 54.43 | 51.50 | 54.29 | 7,011,414 | +2.09(+4.00%) |
Sep 17, 2013 | 52.47 | 52.67 | 51.79 | 52.21 | 3,705,622 | -0.06(-0.12%) |
Sep 16, 2013 | 52.86 | 52.72 | 52.10 | 52.27 | 2,196,215 | +0.51(+0.99%) |
Sep 13, 2013 | 51.44 | 52.02 | 51.30 | 51.76 | 3,154,567 | +0.58(+1.14%) |
Sep 12, 2013 | 52.27 | 52.27 | 51.03 | 51.17 | 5,384,345 | -1.30(-2.47%) |
Sep 11, 2013 | 52.34 | 52.79 | 51.91 | 52.47 | 3,499,838 | +0.08(+0.15%) |
Sep 10, 2013 | 51.98 | 52.42 | 51.66 | 52.39 | 5,018,797 | +0.88(+1.72%) |
Sep 09, 2013 | 50.16 | 51.57 | 49.88 | 51.50 | 6,942,553 | +1.73(+3.48%) |
Sep 06, 2013 | 49.73 | 50.30 | 48.89 | 49.77 | 5,443,599 | +0.96(+1.98%) |
Sep 05, 2013 | 49.15 | 49.15 | 48.64 | 48.81 | 3,436,363 | -0.41(-0.83%) |
Sep 04, 2013 | 48.90 | 49.69 | 48.43 | 49.22 | 6,084,990 | +0.53(+1.09%) |