Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.18 | 58.47 | 57.73 | 57.75 | 1,920,279 | -0.34(-0.58%) |
Nov 27, 2013 | 58.80 | 58.81 | 57.87 | 58.09 | 2,350,624 | -0.30(-0.51%) |
Nov 26, 2013 | 58.11 | 58.71 | 58.03 | 58.39 | 2,992,175 | +0.33(+0.57%) |
Nov 25, 2013 | 58.65 | 58.69 | 57.98 | 58.05 | 2,608,892 | -0.55(-0.93%) |
Nov 22, 2013 | 58.23 | 58.63 | 58.16 | 58.60 | 2,872,029 | +0.26(+0.45%) |
Nov 21, 2013 | 57.79 | 58.63 | 57.72 | 58.34 | 4,236,940 | +0.85(+1.47%) |
Nov 20, 2013 | 57.71 | 57.91 | 57.26 | 57.49 | 2,851,319 | -0.06(-0.10%) |
Nov 19, 2013 | 57.31 | 57.91 | 57.20 | 57.55 | 2,911,495 | +0.21(+0.37%) |
Nov 18, 2013 | 57.36 | 58.19 | 57.20 | 57.34 | 4,834,363 | +0.02(+0.03%) |
Nov 15, 2013 | 57.18 | 57.56 | 56.66 | 57.32 | 3,867,428 | -0.28(-0.48%) |
Nov 14, 2013 | 57.13 | 57.77 | 56.93 | 57.60 | 4,556,768 | +1.56(+2.78%) |
Nov 12, 2013 | 55.71 | 56.54 | 55.62 | 56.04 | 4,049,617 | +0.10(+0.17%) |
Nov 11, 2013 | 56.19 | 56.19 | 55.59 | 55.94 | 3,068,024 | -0.27(-0.47%) |
Nov 08, 2013 | 54.35 | 56.82 | 54.30 | 56.21 | 6,407,553 | +2.03(+3.75%) |
Nov 07, 2013 | 53.19 | 55.55 | 52.88 | 54.18 | 9,058,527 | +1.27(+2.41%) |
Nov 06, 2013 | 52.82 | 53.45 | 52.53 | 52.90 | 3,389,721 | +0.21(+0.39%) |
Nov 05, 2013 | 52.67 | 52.95 | 52.20 | 52.69 | 2,370,858 | -0.06(-0.12%) |
Nov 04, 2013 | 52.56 | 52.81 | 52.20 | 52.76 | 1,909,999 | +0.25(+0.47%) |
Nov 01, 2013 | 52.78 | 52.82 | 52.13 | 52.51 | 2,408,473 | -0.13(-0.25%) |
Oct 31, 2013 | 53.02 | 53.26 | 52.55 | 52.64 | 3,095,844 | -0.52(-0.99%) |
Oct 30, 2013 | 53.38 | 53.77 | 52.77 | 53.17 | 2,577,756 | -0.30(-0.56%) |
Oct 29, 2013 | 52.59 | 53.50 | 52.53 | 53.46 | 2,384,075 | +1.04(+1.99%) |
Oct 28, 2013 | 52.55 | 52.82 | 52.36 | 52.42 | 2,376,623 | -0.23(-0.44%) |
Oct 25, 2013 | 52.71 | 53.06 | 52.54 | 52.66 | 2,722,948 | +0.03(+0.05%) |
Oct 24, 2013 | 52.17 | 52.77 | 51.77 | 52.63 | 2,688,247 | +0.55(+1.06%) |
Oct 23, 2013 | 52.54 | 52.69 | 51.59 | 52.08 | 2,438,397 | -0.78(-1.47%) |
Oct 22, 2013 | 52.73 | 53.28 | 52.60 | 52.86 | 3,110,136 | +0.19(+0.37%) |
Oct 21, 2013 | 53.28 | 53.33 | 52.61 | 52.66 | 3,527,694 | -0.72(-1.34%) |
Oct 18, 2013 | 53.44 | 53.46 | 52.88 | 53.38 | 2,634,997 | +0.17(+0.33%) |
Oct 17, 2013 | 52.23 | 53.44 | 52.22 | 53.21 | 2,766,861 | +0.47(+0.90%) |
Oct 16, 2013 | 52.02 | 53.21 | 51.98 | 52.73 | 3,050,439 | +1.16(+2.24%) |
Oct 15, 2013 | 51.69 | 52.33 | 51.52 | 51.58 | 2,639,921 | -0.34(-0.65%) |
Oct 14, 2013 | 51.14 | 52.11 | 50.90 | 51.91 | 2,596,202 | +0.25(+0.49%) |
Oct 11, 2013 | 51.10 | 51.67 | 50.97 | 51.66 | 2,175,412 | +0.52(+1.01%) |
Oct 10, 2013 | 49.98 | 51.16 | 49.92 | 51.14 | 3,317,653 | +1.99(+4.05%) |
Oct 09, 2013 | 49.29 | 49.48 | 48.65 | 49.15 | 2,924,735 | +0.00(+0.00%) |
Oct 08, 2013 | 50.19 | 50.19 | 49.10 | 49.15 | 3,262,009 | -0.92(-1.83%) |
Oct 07, 2013 | 50.17 | 50.44 | 49.82 | 50.07 | 1,719,351 | -0.64(-1.26%) |
Oct 04, 2013 | 49.96 | 50.83 | 49.74 | 50.71 | 2,514,227 | +0.74(+1.49%) |
Oct 03, 2013 | 50.47 | 50.72 | 48.98 | 49.96 | 4,571,736 | -0.67(-1.33%) |
Oct 02, 2013 | 50.12 | 50.66 | 49.95 | 50.64 | 3,845,143 | +0.13(+0.26%) |
Oct 01, 2013 | 50.42 | 50.93 | 50.31 | 50.51 | 2,902,903 | +0.07(+0.14%) |
Sep 30, 2013 | 50.01 | 50.81 | 49.70 | 50.44 | 4,623,278 | -0.28(-0.55%) |
Sep 27, 2013 | 50.62 | 50.86 | 50.29 | 50.72 | 1,809,981 | -0.25(-0.50%) |
Sep 26, 2013 | 51.14 | 51.50 | 50.66 | 50.97 | 1,665,126 | -0.01(-0.01%) |
Sep 25, 2013 | 50.50 | 51.30 | 50.24 | 50.97 | 3,123,190 | +0.65(+1.30%) |
Sep 24, 2013 | 50.41 | 50.81 | 49.93 | 50.32 | 2,740,805 | -0.12(-0.23%) |
Sep 23, 2013 | 50.53 | 50.77 | 50.27 | 50.44 | 3,424,709 | -0.17(-0.33%) |
Sep 20, 2013 | 50.93 | 51.25 | 50.45 | 50.61 | 5,199,535 | -0.29(-0.57%) |
Sep 19, 2013 | 52.20 | 52.20 | 50.47 | 50.90 | 7,073,343 | -1.00(-1.93%) |
Sep 18, 2013 | 52.63 | 53.44 | 51.59 | 51.90 | 6,294,446 | -0.90(-1.70%) |
Sep 17, 2013 | 52.37 | 52.94 | 52.16 | 52.80 | 2,470,452 | +0.47(+0.89%) |
Sep 16, 2013 | 52.16 | 52.56 | 51.54 | 52.33 | 3,050,981 | +0.79(+1.53%) |
Sep 13, 2013 | 51.94 | 51.94 | 51.33 | 51.54 | 1,972,322 | -0.17(-0.33%) |
Sep 12, 2013 | 51.79 | 52.03 | 51.48 | 51.71 | 2,126,665 | -0.18(-0.35%) |
Sep 11, 2013 | 51.89 | 52.38 | 51.74 | 51.89 | 2,456,882 | -0.24(-0.46%) |
Sep 10, 2013 | 51.47 | 52.38 | 51.45 | 52.13 | 3,773,388 | +1.22(+2.39%) |
Sep 09, 2013 | 50.26 | 50.95 | 50.24 | 50.92 | 2,979,496 | +0.76(+1.51%) |
Sep 06, 2013 | 50.53 | 50.71 | 49.24 | 50.16 | 3,242,785 | -0.32(-0.64%) |
Sep 05, 2013 | 50.61 | 51.16 | 50.40 | 50.48 | 2,680,911 | -0.09(-0.18%) |
Sep 04, 2013 | 49.49 | 51.09 | 49.49 | 50.57 | 4,535,861 | +1.47(+2.99%) |