Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.89 | 55.33 | 54.42 | 54.64 | 0 | -0.12(-0.22%) |
Nov 27, 2013 | 53.88 | 54.92 | 53.63 | 54.76 | 0 | +0.83(+1.54%) |
Nov 26, 2013 | 53.67 | 54.13 | 53.10 | 53.93 | 0 | +0.35(+0.65%) |
Nov 25, 2013 | 54.20 | 54.88 | 52.87 | 53.58 | 826,253 | -0.57(-1.05%) |
Nov 22, 2013 | 54.01 | 54.83 | 53.80 | 54.15 | 0 | +0.26(+0.48%) |
Nov 21, 2013 | 52.78 | 53.93 | 52.68 | 53.89 | 767,537 | +1.20(+2.28%) |
Nov 20, 2013 | 52.78 | 53.17 | 52.45 | 52.69 | 0 | +0.25(+0.48%) |
Nov 19, 2013 | 53.87 | 53.98 | 51.82 | 52.44 | 1,971,788 | -1.56(-2.89%) |
Nov 18, 2013 | 55.82 | 55.99 | 53.64 | 54.00 | 0 | -1.41(-2.54%) |
Nov 15, 2013 | 54.91 | 55.53 | 54.90 | 55.41 | 0 | +0.73(+1.34%) |
Nov 14, 2013 | 55.63 | 55.95 | 54.05 | 54.68 | 3,970,502 | -3.70(-6.34%) |
Nov 13, 2013 | 58.00 | 58.89 | 57.66 | 58.38 | 868,371 | -0.12(-0.21%) |
Nov 12, 2013 | 58.52 | 58.70 | 57.81 | 58.50 | 0 | -0.09(-0.15%) |
Nov 11, 2013 | 58.41 | 59.80 | 57.77 | 58.59 | 0 | +0.35(+0.60%) |
Nov 08, 2013 | 56.71 | 58.44 | 56.70 | 58.24 | 0 | +1.61(+2.84%) |
Nov 07, 2013 | 57.22 | 57.91 | 56.45 | 56.63 | 649,832 | -0.46(-0.81%) |
Nov 06, 2013 | 57.19 | 57.75 | 56.31 | 57.09 | 665,333 | +0.44(+0.78%) |
Nov 05, 2013 | 57.78 | 58.28 | 56.20 | 56.65 | 906,016 | -1.38(-2.38%) |
Nov 04, 2013 | 57.17 | 58.95 | 56.93 | 58.03 | 1,517,894 | +1.28(+2.26%) |
Nov 01, 2013 | 56.96 | 57.36 | 56.24 | 56.75 | 0 | -0.31(-0.54%) |
Oct 31, 2013 | 56.97 | 57.59 | 56.31 | 57.06 | 0 | +0.28(+0.49%) |
Oct 30, 2013 | 57.45 | 57.71 | 56.27 | 56.78 | 863,388 | -0.46(-0.80%) |
Oct 29, 2013 | 56.29 | 57.27 | 56.26 | 57.24 | 0 | +1.19(+2.12%) |
Oct 28, 2013 | 56.14 | 56.57 | 55.91 | 56.05 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 56.79 | 56.79 | 55.80 | 56.00 | 0 | -0.57(-1.01%) |
Oct 24, 2013 | 57.43 | 57.50 | 56.39 | 56.57 | 1,130,309 | -0.94(-1.63%) |
Oct 23, 2013 | 56.97 | 57.90 | 56.10 | 57.51 | 1,426,671 | +0.84(+1.48%) |
Oct 22, 2013 | 58.20 | 58.51 | 56.58 | 56.67 | 1,475,729 | -1.58(-2.71%) |
Oct 21, 2013 | 58.50 | 59.43 | 57.93 | 58.25 | 2,136,319 | +0.27(+0.47%) |
Oct 18, 2013 | 53.20 | 60.00 | 53.15 | 57.98 | 7,358,451 | +12.05(+26.24%) |
Oct 17, 2013 | 43.58 | 46.34 | 43.01 | 45.93 | 4,320,722 | +2.21(+5.05%) |
Oct 16, 2013 | 43.48 | 43.74 | 43.07 | 43.72 | 1,230,067 | +0.71(+1.65%) |
Oct 15, 2013 | 43.47 | 43.61 | 42.85 | 43.01 | 891,397 | -0.45(-1.04%) |
Oct 14, 2013 | 43.32 | 43.79 | 43.08 | 43.46 | 1,056,632 | +0.11(+0.25%) |
Oct 11, 2013 | 42.27 | 43.51 | 42.18 | 43.35 | 0 | +0.83(+1.95%) |
Oct 10, 2013 | 44.15 | 44.66 | 41.83 | 42.52 | 3,323,001 | -1.50(-3.41%) |
Oct 09, 2013 | 44.24 | 44.37 | 43.50 | 44.02 | 1,258,465 | -0.01(-0.02%) |
Oct 08, 2013 | 44.89 | 45.38 | 43.99 | 44.03 | 1,245,762 | -0.99(-2.20%) |
Oct 07, 2013 | 45.44 | 46.13 | 44.96 | 45.02 | 0 | -0.78(-1.70%) |
Oct 04, 2013 | 46.76 | 47.02 | 45.60 | 45.80 | 0 | -2.07(-4.32%) |
Oct 03, 2013 | 48.85 | 49.21 | 47.33 | 47.87 | 0 | -1.00(-2.05%) |
Oct 02, 2013 | 49.23 | 49.23 | 48.58 | 48.87 | 439,380 | -0.39(-0.79%) |
Oct 01, 2013 | 48.00 | 49.26 | 47.81 | 49.26 | 690,142 | +1.16(+2.41%) |
Sep 30, 2013 | 47.34 | 48.44 | 47.05 | 48.10 | 687,150 | +0.32(+0.67%) |
Sep 27, 2013 | 47.63 | 48.01 | 47.30 | 47.78 | 0 | -0.30(-0.62%) |
Sep 26, 2013 | 47.52 | 48.09 | 47.13 | 48.08 | 402,908 | +0.66(+1.39%) |
Sep 25, 2013 | 47.47 | 47.96 | 47.31 | 47.42 | 435,660 | -0.06(-0.13%) |
Sep 24, 2013 | 47.37 | 48.07 | 47.13 | 47.48 | 497,283 | +0.03(+0.06%) |
Sep 23, 2013 | 47.45 | 47.70 | 47.20 | 47.45 | 925,500 | -0.14(-0.29%) |
Sep 20, 2013 | 47.72 | 48.08 | 47.24 | 47.59 | 0 | -0.08(-0.17%) |
Sep 19, 2013 | 48.29 | 49.08 | 47.64 | 47.67 | 596,609 | -0.58(-1.20%) |
Sep 18, 2013 | 48.06 | 48.51 | 46.79 | 48.25 | 0 | +0.29(+0.60%) |
Sep 17, 2013 | 46.52 | 48.13 | 46.41 | 47.96 | 0 | +1.71(+3.70%) |
Sep 16, 2013 | 47.04 | 47.31 | 46.22 | 46.25 | 0 | -0.56(-1.20%) |
Sep 13, 2013 | 47.37 | 47.59 | 46.23 | 46.81 | 0 | -0.31(-0.66%) |
Sep 12, 2013 | 47.38 | 47.43 | 46.94 | 47.12 | 0 | -0.39(-0.82%) |
Sep 11, 2013 | 47.01 | 47.62 | 46.59 | 47.51 | 0 | +0.48(+1.02%) |
Sep 10, 2013 | 47.00 | 47.05 | 46.17 | 47.03 | 707,057 | +0.32(+0.69%) |
Sep 09, 2013 | 45.03 | 46.84 | 44.98 | 46.71 | 0 | +1.86(+4.15%) |
Sep 06, 2013 | 45.14 | 45.49 | 44.01 | 44.85 | 0 | +0.02(+0.04%) |
Sep 05, 2013 | 44.64 | 45.19 | 44.34 | 44.83 | 0 | +0.11(+0.25%) |
Sep 04, 2013 | 44.37 | 44.72 | 44.00 | 44.72 | 0 | +0.35(+0.79%) |