Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.73 | 57.01 | 56.40 | 56.42 | 0 | -0.25(-0.43%) |
Nov 27, 2013 | 56.58 | 56.92 | 56.27 | 56.66 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 56.51 | 56.94 | 56.39 | 56.39 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 57.09 | 57.23 | 56.49 | 56.62 | 1,117,426 | -0.27(-0.47%) |
Nov 22, 2013 | 56.65 | 56.92 | 56.37 | 56.89 | 0 | +0.48(+0.85%) |
Nov 21, 2013 | 56.21 | 56.65 | 56.19 | 56.41 | 1,362,671 | +0.32(+0.57%) |
Nov 20, 2013 | 56.35 | 56.47 | 55.81 | 56.09 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 56.33 | 56.40 | 55.87 | 56.09 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 56.03 | 56.56 | 55.93 | 56.09 | 1,610,987 | +0.01(+0.01%) |
Nov 15, 2013 | 55.50 | 56.23 | 55.50 | 56.09 | 0 | +0.72(+1.30%) |
Nov 14, 2013 | 55.25 | 55.54 | 54.94 | 55.36 | 2,309,785 | +0.09(+0.16%) |
Nov 13, 2013 | 54.78 | 55.29 | 54.56 | 55.27 | 0 | +0.29(+0.52%) |
Nov 12, 2013 | 54.98 | 55.32 | 54.73 | 54.99 | 1,485,167 | -0.26(-0.47%) |
Nov 11, 2013 | 55.08 | 55.53 | 54.98 | 55.25 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.84 | 55.30 | 53.84 | 55.25 | 0 | +1.53(+2.85%) |
Nov 07, 2013 | 54.77 | 54.79 | 53.70 | 53.72 | 1,862,589 | -0.69(-1.28%) |
Nov 06, 2013 | 54.24 | 54.52 | 54.07 | 54.42 | 1,194,419 | +0.46(+0.84%) |
Nov 05, 2013 | 54.03 | 54.23 | 53.75 | 53.96 | 1,339,151 | -0.36(-0.67%) |
Nov 04, 2013 | 54.39 | 54.70 | 54.21 | 54.33 | 1,788,795 | -0.11(-0.19%) |
Nov 01, 2013 | 54.31 | 54.61 | 53.73 | 54.43 | 0 | +0.15(+0.29%) |
Oct 31, 2013 | 54.76 | 54.88 | 54.27 | 54.28 | 2,627,085 | -0.52(-0.95%) |
Oct 30, 2013 | 55.12 | 55.13 | 54.47 | 54.80 | 2,612,710 | +0.06(+0.12%) |
Oct 29, 2013 | 54.31 | 55.27 | 54.31 | 54.73 | 3,151,704 | +0.20(+0.36%) |
Oct 28, 2013 | 54.06 | 54.59 | 53.30 | 54.54 | 0 | +1.42(+2.68%) |
Oct 25, 2013 | 52.90 | 53.49 | 52.90 | 53.11 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.94 | 53.99 | 52.31 | 52.91 | 4,839,459 | -1.67(-3.06%) |
Oct 23, 2013 | 53.94 | 54.65 | 53.51 | 54.58 | 3,493,919 | +0.40(+0.73%) |
Oct 22, 2013 | 54.14 | 54.54 | 53.85 | 54.19 | 2,221,648 | +0.31(+0.57%) |
Oct 21, 2013 | 54.04 | 54.10 | 53.68 | 53.88 | 1,316,788 | +0.01(+0.01%) |
Oct 18, 2013 | 53.84 | 54.24 | 53.53 | 53.87 | 2,791,308 | +0.34(+0.64%) |
Oct 17, 2013 | 52.60 | 53.63 | 52.37 | 53.53 | 1,674,452 | +0.60(+1.13%) |
Oct 16, 2013 | 52.50 | 53.23 | 52.29 | 52.93 | 1,794,864 | +0.90(+1.72%) |
Oct 15, 2013 | 52.16 | 52.41 | 51.93 | 52.03 | 2,009,199 | -0.19(-0.36%) |
Oct 14, 2013 | 51.80 | 52.40 | 51.62 | 52.22 | 2,391,714 | -0.13(-0.24%) |
Oct 11, 2013 | 51.73 | 52.60 | 51.58 | 52.35 | 0 | +0.53(+1.01%) |
Oct 10, 2013 | 50.84 | 51.96 | 50.76 | 51.82 | 2,704,568 | +1.58(+3.15%) |
Oct 09, 2013 | 50.19 | 50.62 | 49.87 | 50.24 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 50.43 | 50.65 | 49.76 | 49.77 | 1,861,823 | -0.57(-1.13%) |
Oct 07, 2013 | 50.39 | 50.81 | 50.25 | 50.34 | 0 | -0.65(-1.27%) |
Oct 04, 2013 | 50.62 | 51.09 | 50.32 | 50.98 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 50.46 | 50.76 | 49.97 | 50.47 | 1,604,594 | +0.00(+0.00%) |
Oct 02, 2013 | 50.15 | 50.53 | 50.09 | 50.47 | 0 | -0.09(-0.18%) |
Oct 01, 2013 | 50.48 | 50.67 | 50.25 | 50.56 | 1,966,466 | +0.13(+0.25%) |
Sep 30, 2013 | 50.17 | 50.46 | 49.99 | 50.44 | 1,827,629 | -0.36(-0.72%) |
Sep 27, 2013 | 50.44 | 50.89 | 50.39 | 50.80 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 51.11 | 51.45 | 50.53 | 50.88 | 1,766,498 | -0.16(-0.32%) |
Sep 25, 2013 | 51.25 | 51.45 | 50.65 | 51.05 | 1,503,918 | -0.06(-0.12%) |
Sep 24, 2013 | 51.24 | 51.49 | 50.86 | 51.11 | 1,757,191 | -0.20(-0.38%) |
Sep 23, 2013 | 51.63 | 51.69 | 50.88 | 51.30 | 1,392,578 | -0.55(-1.07%) |
Sep 20, 2013 | 52.30 | 52.58 | 51.75 | 51.86 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 51.40 | 52.48 | 51.34 | 52.34 | 3,516,313 | +1.30(+2.54%) |
Sep 18, 2013 | 51.11 | 51.21 | 50.80 | 51.05 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.91 | 51.09 | 50.81 | 51.04 | 0 | +0.13(+0.25%) |
Sep 16, 2013 | 50.98 | 51.02 | 50.18 | 50.91 | 0 | +0.74(+1.47%) |
Sep 13, 2013 | 50.40 | 50.41 | 49.76 | 50.18 | 0 | -0.04(-0.07%) |
Sep 12, 2013 | 50.13 | 50.38 | 49.91 | 50.21 | 2,128,753 | +0.02(+0.04%) |
Sep 11, 2013 | 50.23 | 50.41 | 49.87 | 50.19 | 1,759,092 | -0.06(-0.11%) |
Sep 10, 2013 | 50.09 | 50.37 | 49.67 | 50.25 | 1,553,759 | +0.62(+1.25%) |
Sep 09, 2013 | 49.60 | 49.67 | 49.35 | 49.63 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.68 | 49.70 | 48.75 | 49.33 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 49.44 | 49.81 | 49.28 | 49.48 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 49.44 | 49.71 | 49.06 | 49.40 | 1,941,921 | +0.09(+0.18%) |