Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.84 | 53.90 | 53.82 | 53.89 | 1,662,016 | +0.06(+0.11%) |
Nov 27, 2013 | 54.01 | 54.01 | 53.82 | 53.83 | 3,199,005 | -0.03(-0.06%) |
Nov 26, 2013 | 53.77 | 53.89 | 53.73 | 53.86 | 4,915,215 | +0.04(+0.08%) |
Nov 25, 2013 | 53.76 | 53.84 | 53.68 | 53.82 | 4,878,213 | +0.08(+0.15%) |
Nov 22, 2013 | 53.68 | 53.76 | 53.64 | 53.74 | 2,859,043 | +0.04(+0.08%) |
Nov 21, 2013 | 53.55 | 53.70 | 53.51 | 53.70 | 3,286,622 | +0.18(+0.34%) |
Nov 20, 2013 | 53.55 | 53.69 | 53.45 | 53.52 | 4,282,977 | -0.05(-0.10%) |
Nov 19, 2013 | 53.57 | 53.65 | 53.52 | 53.57 | 2,454,385 | -0.02(-0.04%) |
Nov 18, 2013 | 53.78 | 53.79 | 53.55 | 53.59 | 6,405,024 | -0.16(-0.29%) |
Nov 15, 2013 | 53.68 | 53.75 | 53.62 | 53.75 | 5,184,747 | +0.08(+0.15%) |
Nov 14, 2013 | 53.50 | 53.67 | 53.44 | 53.67 | 7,309,910 | +0.36(+0.67%) |
Nov 12, 2013 | 53.39 | 53.41 | 53.28 | 53.31 | 3,725,283 | -0.08(-0.14%) |
Nov 11, 2013 | 53.61 | 53.61 | 53.37 | 53.39 | 2,786,912 | -0.20(-0.38%) |
Nov 08, 2013 | 53.47 | 53.62 | 53.45 | 53.59 | 7,265,795 | -0.09(-0.17%) |
Nov 07, 2013 | 53.70 | 53.72 | 53.60 | 53.68 | 8,320,474 | +0.03(+0.06%) |
Nov 06, 2013 | 53.58 | 53.65 | 53.54 | 53.65 | 8,557,713 | +0.16(+0.29%) |
Nov 05, 2013 | 53.60 | 53.60 | 53.49 | 53.49 | 4,675,979 | -0.14(-0.27%) |
Nov 04, 2013 | 53.69 | 53.69 | 53.60 | 53.63 | 3,167,024 | +0.09(+0.17%) |
Nov 01, 2013 | 53.65 | 53.80 | 53.53 | 53.54 | 13,664,587 | -0.09(-0.17%) |
Oct 31, 2013 | 53.64 | 53.70 | 53.51 | 53.63 | 10,184,256 | +0.03(+0.05%) |
Oct 30, 2013 | 53.82 | 53.86 | 53.56 | 53.61 | 5,994,306 | -0.22(-0.41%) |
Oct 29, 2013 | 53.73 | 53.84 | 53.71 | 53.82 | 3,246,222 | +0.09(+0.16%) |
Oct 28, 2013 | 53.76 | 53.79 | 53.72 | 53.74 | 2,957,681 | -0.01(-0.02%) |
Oct 25, 2013 | 53.75 | 53.79 | 53.70 | 53.75 | 3,529,340 | +0.02(+0.03%) |
Oct 24, 2013 | 53.73 | 53.78 | 53.65 | 53.73 | 3,979,349 | +0.02(+0.03%) |
Oct 23, 2013 | 53.71 | 53.73 | 53.57 | 53.71 | 4,240,398 | +0.05(+0.09%) |
Oct 22, 2013 | 53.61 | 53.73 | 53.59 | 53.67 | 9,560,767 | +0.16(+0.30%) |
Oct 21, 2013 | 53.65 | 53.65 | 53.51 | 53.51 | 4,388,768 | -0.12(-0.22%) |
Oct 18, 2013 | 53.55 | 53.67 | 53.53 | 53.63 | 5,006,228 | +0.11(+0.20%) |
Oct 17, 2013 | 53.24 | 53.53 | 53.23 | 53.52 | 12,678,052 | +0.26(+0.49%) |
Oct 16, 2013 | 53.00 | 53.27 | 53.00 | 53.26 | 12,106,092 | +0.28(+0.53%) |
Oct 15, 2013 | 53.04 | 53.04 | 52.84 | 52.98 | 4,024,117 | -0.02(-0.03%) |
Oct 14, 2013 | 52.81 | 53.05 | 52.81 | 53.00 | 1,748,794 | +0.08(+0.15%) |
Oct 11, 2013 | 52.90 | 52.95 | 52.82 | 52.92 | 5,738,023 | +0.10(+0.18%) |
Oct 10, 2013 | 52.71 | 52.87 | 52.71 | 52.82 | 5,050,914 | +0.24(+0.46%) |
Oct 09, 2013 | 52.69 | 52.69 | 52.53 | 52.58 | 5,180,137 | +0.05(+0.09%) |
Oct 08, 2013 | 52.67 | 52.73 | 52.52 | 52.53 | 5,129,624 | -0.02(-0.04%) |
Oct 07, 2013 | 52.50 | 52.68 | 52.50 | 52.55 | 4,166,159 | -0.14(-0.26%) |
Oct 04, 2013 | 52.58 | 52.74 | 52.55 | 52.69 | 3,568,067 | +0.09(+0.17%) |
Oct 03, 2013 | 52.61 | 52.63 | 52.48 | 52.60 | 5,521,694 | +0.03(+0.07%) |
Oct 02, 2013 | 52.50 | 52.57 | 52.38 | 52.57 | 4,817,636 | +0.02(+0.04%) |
Oct 01, 2013 | 52.33 | 52.55 | 52.27 | 52.54 | 10,005,905 | +0.08(+0.15%) |
Sep 27, 2013 | 52.48 | 52.52 | 52.33 | 52.47 | 11,867,644 | -0.06(-0.11%) |
Sep 26, 2013 | 52.62 | 52.63 | 52.43 | 52.52 | 8,316,809 | -0.03(-0.05%) |
Sep 25, 2013 | 52.64 | 52.71 | 52.53 | 52.55 | 6,189,216 | -0.09(-0.17%) |
Sep 24, 2013 | 52.71 | 52.79 | 52.59 | 52.64 | 13,912,067 | -0.11(-0.22%) |
Sep 23, 2013 | 52.76 | 52.82 | 52.68 | 52.76 | 11,491,236 | -0.01(-0.01%) |
Sep 20, 2013 | 52.81 | 52.84 | 52.72 | 52.76 | 7,061,319 | -0.06(-0.12%) |
Sep 19, 2013 | 53.12 | 53.12 | 52.79 | 52.83 | 10,189,621 | -0.15(-0.29%) |
Sep 18, 2013 | 52.47 | 53.06 | 52.39 | 52.98 | 13,033,720 | +0.50(+0.96%) |
Sep 17, 2013 | 52.37 | 52.55 | 52.33 | 52.48 | 10,446,880 | +0.17(+0.33%) |
Sep 16, 2013 | 52.41 | 52.45 | 52.24 | 52.31 | 8,220,057 | +0.29(+0.55%) |
Sep 13, 2013 | 52.12 | 52.17 | 51.97 | 52.02 | 4,882,609 | -0.04(-0.08%) |
Sep 12, 2013 | 52.09 | 52.17 | 52.04 | 52.06 | 6,292,125 | -0.06(-0.12%) |
Sep 11, 2013 | 51.98 | 52.13 | 51.93 | 52.12 | 6,151,453 | +0.07(+0.13%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.91 | 52.05 | 9,129,386 | +0.18(+0.35%) |
Sep 09, 2013 | 51.83 | 51.99 | 51.82 | 51.87 | 7,399,998 | +0.13(+0.25%) |
Sep 06, 2013 | 51.87 | 52.04 | 51.65 | 51.74 | 8,251,469 | +0.17(+0.33%) |
Sep 05, 2013 | 51.74 | 51.79 | 51.57 | 51.57 | 6,340,415 | -0.26(-0.51%) |
Sep 04, 2013 | 51.72 | 51.90 | 51.71 | 51.83 | 6,139,664 | +0.19(+0.38%) |