Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.15 | 52.38 | 51.40 | 51.92 | 63,934 | +0.05(+0.10%) |
Nov 27, 2013 | 51.48 | 52.00 | 50.93 | 51.87 | 112,355 | +0.58(+1.13%) |
Nov 26, 2013 | 51.50 | 52.00 | 51.20 | 51.29 | 188,824 | -0.23(-0.45%) |
Nov 25, 2013 | 51.66 | 51.94 | 50.96 | 51.52 | 156,460 | -0.14(-0.27%) |
Nov 22, 2013 | 51.51 | 51.76 | 50.99 | 51.66 | 126,966 | +0.19(+0.37%) |
Nov 21, 2013 | 50.45 | 51.68 | 50.22 | 51.47 | 167,136 | +1.31(+2.61%) |
Nov 20, 2013 | 49.33 | 50.65 | 49.00 | 50.16 | 197,274 | +1.02(+2.08%) |
Nov 19, 2013 | 49.90 | 50.52 | 48.72 | 49.14 | 286,725 | -0.88(-1.76%) |
Nov 18, 2013 | 51.34 | 51.41 | 49.90 | 50.02 | 234,234 | -1.13(-2.21%) |
Nov 15, 2013 | 50.24 | 51.21 | 50.00 | 51.15 | 136,874 | +0.89(+1.77%) |
Nov 14, 2013 | 50.72 | 50.81 | 49.43 | 50.26 | 202,563 | +0.32(+0.64%) |
Nov 12, 2013 | 48.46 | 50.08 | 48.39 | 49.94 | 385,521 | +1.37(+2.82%) |
Nov 11, 2013 | 48.62 | 48.85 | 48.16 | 48.57 | 248,219 | -0.05(-0.10%) |
Nov 08, 2013 | 47.84 | 48.85 | 47.84 | 48.62 | 232,779 | +0.76(+1.59%) |
Nov 07, 2013 | 48.57 | 48.75 | 47.38 | 47.86 | 279,801 | -0.61(-1.26%) |
Nov 06, 2013 | 49.90 | 49.90 | 48.29 | 48.47 | 241,675 | -1.20(-2.42%) |
Nov 05, 2013 | 49.63 | 49.95 | 48.88 | 49.67 | 303,298 | -0.15(-0.30%) |
Nov 04, 2013 | 48.85 | 50.02 | 48.34 | 49.82 | 302,783 | +1.08(+2.22%) |
Nov 01, 2013 | 48.08 | 48.89 | 47.56 | 48.74 | 414,423 | +0.69(+1.44%) |
Oct 31, 2013 | 47.54 | 48.48 | 47.04 | 48.05 | 272,609 | +0.54(+1.14%) |
Oct 30, 2013 | 47.92 | 48.05 | 46.68 | 47.51 | 379,332 | -0.32(-0.67%) |
Oct 29, 2013 | 48.08 | 48.20 | 47.29 | 47.83 | 313,648 | -0.17(-0.35%) |
Oct 28, 2013 | 48.57 | 48.66 | 47.82 | 48.00 | 419,645 | -0.61(-1.25%) |
Oct 25, 2013 | 48.91 | 48.96 | 47.77 | 48.61 | 358,309 | -0.38(-0.78%) |
Oct 24, 2013 | 48.36 | 49.35 | 47.01 | 48.99 | 766,146 | +0.68(+1.41%) |
Oct 23, 2013 | 50.45 | 50.45 | 46.55 | 48.31 | 1,707,177 | -2.93(-5.72%) |
Oct 22, 2013 | 53.78 | 55.43 | 49.34 | 51.24 | 1,675,779 | -2.96(-5.46%) |
Oct 21, 2013 | 54.08 | 54.24 | 53.26 | 54.20 | 394,384 | +0.15(+0.28%) |
Oct 18, 2013 | 54.12 | 54.18 | 53.13 | 54.05 | 311,519 | +0.43(+0.80%) |
Oct 17, 2013 | 52.42 | 53.66 | 51.82 | 53.62 | 392,763 | +1.15(+2.19%) |
Oct 16, 2013 | 52.41 | 53.21 | 52.22 | 52.47 | 259,451 | +0.38(+0.73%) |
Oct 15, 2013 | 53.07 | 53.25 | 51.77 | 52.09 | 409,625 | -1.00(-1.88%) |
Oct 14, 2013 | 52.52 | 53.45 | 52.17 | 53.09 | 288,708 | +0.28(+0.53%) |
Oct 11, 2013 | 52.24 | 52.96 | 52.10 | 52.81 | 241,094 | +0.53(+1.01%) |
Oct 10, 2013 | 51.88 | 52.44 | 51.67 | 52.28 | 324,959 | +1.14(+2.23%) |
Oct 09, 2013 | 51.71 | 51.74 | 48.87 | 51.14 | 718,046 | -0.41(-0.80%) |
Oct 08, 2013 | 54.20 | 54.20 | 51.52 | 51.55 | 457,087 | -2.83(-5.20%) |
Oct 07, 2013 | 54.75 | 55.07 | 54.25 | 54.38 | 309,323 | -0.69(-1.25%) |
Oct 04, 2013 | 54.24 | 55.35 | 53.76 | 55.07 | 585,394 | +0.64(+1.18%) |
Oct 03, 2013 | 55.36 | 55.82 | 54.28 | 54.43 | 201,955 | -1.18(-2.12%) |
Oct 02, 2013 | 53.43 | 55.64 | 52.65 | 55.61 | 418,188 | +1.61(+2.98%) |
Oct 01, 2013 | 53.37 | 54.45 | 53.17 | 54.00 | 234,036 | +0.80(+1.50%) |
Sep 30, 2013 | 52.93 | 53.72 | 52.53 | 53.20 | 379,256 | -0.60(-1.12%) |
Sep 27, 2013 | 53.55 | 54.11 | 53.23 | 53.80 | 213,373 | -0.02(-0.04%) |
Sep 26, 2013 | 53.62 | 53.95 | 53.24 | 53.82 | 354,985 | +0.20(+0.37%) |
Sep 25, 2013 | 53.18 | 53.84 | 52.94 | 53.62 | 300,204 | +0.38(+0.71%) |
Sep 24, 2013 | 53.00 | 53.71 | 52.41 | 53.24 | 122,333 | +0.41(+0.78%) |
Sep 23, 2013 | 52.81 | 53.15 | 52.36 | 52.83 | 169,199 | -0.11(-0.21%) |
Sep 20, 2013 | 53.74 | 53.88 | 52.75 | 52.94 | 409,401 | -0.49(-0.92%) |
Sep 19, 2013 | 53.64 | 53.88 | 53.25 | 53.43 | 138,208 | -0.06(-0.11%) |
Sep 18, 2013 | 53.38 | 53.57 | 52.41 | 53.49 | 230,352 | +0.09(+0.17%) |
Sep 17, 2013 | 53.00 | 53.62 | 53.00 | 53.40 | 146,025 | +0.47(+0.89%) |
Sep 16, 2013 | 53.39 | 53.78 | 52.84 | 52.93 | 181,854 | +0.30(+0.57%) |
Sep 13, 2013 | 52.73 | 52.86 | 52.23 | 52.63 | 113,086 | +0.00(+0.00%) |
Sep 12, 2013 | 53.23 | 53.39 | 51.88 | 52.63 | 185,227 | -0.61(-1.15%) |
Sep 11, 2013 | 53.97 | 54.16 | 52.89 | 53.24 | 256,903 | -0.76(-1.41%) |
Sep 10, 2013 | 53.45 | 54.39 | 53.23 | 54.00 | 185,123 | +1.04(+1.96%) |
Sep 09, 2013 | 52.34 | 53.05 | 52.34 | 52.96 | 160,591 | +1.07(+2.06%) |
Sep 06, 2013 | 52.11 | 52.79 | 50.61 | 51.89 | 261,551 | +0.22(+0.43%) |
Sep 05, 2013 | 50.52 | 52.13 | 50.50 | 51.67 | 267,153 | +1.38(+2.74%) |
Sep 04, 2013 | 50.35 | 50.47 | 49.54 | 50.29 | 446,803 | +1.20(+2.44%) |