Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.45 | 59.72 | 59.01 | 59.04 | 310,791 | -0.25(-0.42%) |
Nov 27, 2013 | 58.45 | 59.31 | 58.22 | 59.29 | 608,573 | +0.87(+1.49%) |
Nov 26, 2013 | 58.86 | 58.99 | 58.36 | 58.42 | 773,551 | -0.44(-0.74%) |
Nov 25, 2013 | 58.64 | 59.02 | 58.53 | 58.86 | 460,245 | +0.18(+0.31%) |
Nov 22, 2013 | 58.51 | 58.76 | 58.18 | 58.68 | 355,619 | +0.14(+0.23%) |
Nov 21, 2013 | 57.92 | 58.71 | 57.65 | 58.54 | 545,450 | +0.73(+1.26%) |
Nov 20, 2013 | 57.85 | 58.07 | 57.62 | 57.81 | 436,052 | +0.03(+0.06%) |
Nov 19, 2013 | 57.97 | 58.16 | 57.49 | 57.77 | 443,775 | -0.25(-0.43%) |
Nov 18, 2013 | 58.23 | 58.27 | 57.78 | 58.02 | 415,870 | -0.04(-0.07%) |
Nov 15, 2013 | 58.01 | 58.15 | 57.84 | 58.07 | 432,931 | +0.03(+0.04%) |
Nov 14, 2013 | 58.06 | 58.35 | 57.82 | 58.04 | 381,811 | +0.12(+0.21%) |
Nov 13, 2013 | 57.59 | 58.07 | 57.46 | 57.92 | 502,852 | +0.15(+0.25%) |
Nov 12, 2013 | 57.77 | 58.32 | 57.49 | 57.77 | 722,574 | -0.09(-0.16%) |
Nov 11, 2013 | 57.74 | 58.03 | 57.47 | 57.87 | 369,204 | +0.01(+0.01%) |
Nov 08, 2013 | 57.10 | 57.86 | 57.10 | 57.86 | 597,181 | +0.65(+1.14%) |
Nov 07, 2013 | 57.72 | 58.01 | 57.09 | 57.21 | 382,174 | -0.43(-0.75%) |
Nov 06, 2013 | 57.47 | 57.95 | 57.33 | 57.64 | 244,915 | +0.34(+0.58%) |
Nov 05, 2013 | 57.50 | 57.79 | 56.92 | 57.30 | 345,237 | -0.40(-0.70%) |
Nov 04, 2013 | 57.39 | 57.89 | 57.39 | 57.71 | 564,403 | +0.34(+0.58%) |
Nov 01, 2013 | 56.81 | 57.58 | 56.80 | 57.37 | 480,348 | +0.50(+0.88%) |
Oct 31, 2013 | 57.01 | 57.28 | 56.64 | 56.87 | 761,326 | -0.06(-0.11%) |
Oct 30, 2013 | 57.50 | 57.68 | 56.69 | 56.93 | 613,659 | -0.50(-0.87%) |
Oct 29, 2013 | 57.65 | 57.94 | 56.92 | 57.43 | 656,883 | -0.24(-0.42%) |
Oct 28, 2013 | 57.97 | 58.24 | 57.38 | 57.67 | 532,682 | -0.41(-0.71%) |
Oct 25, 2013 | 58.07 | 58.41 | 57.29 | 58.08 | 439,902 | +0.00(+0.00%) |
Oct 24, 2013 | 57.83 | 58.23 | 57.71 | 58.08 | 485,912 | +0.18(+0.31%) |
Oct 23, 2013 | 57.57 | 57.95 | 57.40 | 57.90 | 474,578 | +0.17(+0.30%) |
Oct 22, 2013 | 57.58 | 57.95 | 57.48 | 57.73 | 651,187 | +0.34(+0.60%) |
Oct 21, 2013 | 57.95 | 57.98 | 57.18 | 57.39 | 989,990 | -0.44(-0.76%) |
Oct 18, 2013 | 57.47 | 57.92 | 57.09 | 57.83 | 1,084,286 | -0.13(-0.22%) |
Oct 17, 2013 | 55.55 | 57.95 | 55.01 | 57.95 | 2,655,181 | +2.60(+4.70%) |
Oct 16, 2013 | 55.48 | 55.71 | 55.13 | 55.35 | 1,248,483 | +0.15(+0.28%) |
Oct 15, 2013 | 54.99 | 55.47 | 54.67 | 55.20 | 895,697 | +0.21(+0.39%) |
Oct 14, 2013 | 54.47 | 55.15 | 54.39 | 54.98 | 761,645 | +0.40(+0.72%) |
Oct 11, 2013 | 54.41 | 54.69 | 54.13 | 54.59 | 1,420,397 | -0.20(-0.36%) |
Oct 10, 2013 | 54.46 | 54.85 | 54.43 | 54.78 | 650,033 | +0.62(+1.14%) |
Oct 09, 2013 | 54.44 | 54.66 | 53.93 | 54.17 | 1,000,938 | -0.25(-0.46%) |
Oct 08, 2013 | 55.00 | 55.09 | 54.38 | 54.41 | 1,090,714 | -0.70(-1.26%) |
Oct 07, 2013 | 55.15 | 55.67 | 54.07 | 55.11 | 644,111 | -0.44(-0.79%) |
Oct 04, 2013 | 54.89 | 55.63 | 54.72 | 55.55 | 1,058,932 | +0.60(+1.09%) |
Oct 03, 2013 | 54.64 | 55.26 | 54.37 | 54.95 | 979,539 | +0.15(+0.28%) |
Oct 02, 2013 | 54.39 | 54.84 | 54.12 | 54.79 | 930,815 | +0.07(+0.13%) |
Oct 01, 2013 | 53.83 | 55.20 | 53.70 | 54.72 | 1,029,557 | +0.64(+1.19%) |
Sep 30, 2013 | 53.36 | 54.17 | 53.29 | 54.08 | 747,594 | +0.15(+0.27%) |
Sep 27, 2013 | 53.94 | 54.19 | 53.62 | 53.93 | 411,536 | -0.15(-0.29%) |
Sep 26, 2013 | 53.65 | 54.47 | 53.65 | 54.09 | 858,867 | +0.58(+1.09%) |
Sep 25, 2013 | 53.59 | 53.96 | 53.34 | 53.50 | 581,650 | -0.17(-0.32%) |
Sep 24, 2013 | 53.50 | 53.91 | 52.32 | 53.68 | 1,117,567 | -0.47(-0.87%) |
Sep 23, 2013 | 54.13 | 54.49 | 53.88 | 54.15 | 808,434 | -0.13(-0.24%) |
Sep 20, 2013 | 54.69 | 55.13 | 54.11 | 54.28 | 1,372,642 | -0.35(-0.64%) |
Sep 19, 2013 | 54.50 | 55.33 | 54.41 | 54.63 | 758,055 | +0.28(+0.52%) |
Sep 18, 2013 | 54.46 | 54.57 | 53.90 | 54.35 | 1,203,555 | -0.09(-0.16%) |
Sep 17, 2013 | 54.49 | 54.78 | 54.03 | 54.43 | 744,395 | -0.15(-0.27%) |
Sep 16, 2013 | 54.69 | 54.65 | 54.17 | 54.58 | 976,170 | +0.36(+0.67%) |
Sep 13, 2013 | 54.23 | 54.69 | 53.88 | 54.22 | 503,307 | -0.07(-0.13%) |
Sep 12, 2013 | 54.46 | 54.66 | 53.83 | 54.29 | 781,924 | -0.30(-0.55%) |
Sep 11, 2013 | 54.92 | 55.00 | 53.92 | 54.59 | 698,684 | -0.27(-0.50%) |
Sep 10, 2013 | 53.71 | 54.87 | 53.66 | 54.86 | 1,231,456 | +1.62(+3.04%) |
Sep 09, 2013 | 53.23 | 53.68 | 53.00 | 53.24 | 570,170 | +0.21(+0.39%) |
Sep 06, 2013 | 53.57 | 53.83 | 52.74 | 53.04 | 787,951 | -0.33(-0.61%) |
Sep 05, 2013 | 53.42 | 53.90 | 53.15 | 53.36 | 650,866 | +0.07(+0.13%) |
Sep 04, 2013 | 53.14 | 53.76 | 52.88 | 53.29 | 924,234 | +0.11(+0.21%) |