Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.06 | 51.70 | 50.97 | 51.18 | 3,462,834 | +0.13(+0.25%) |
Nov 27, 2013 | 51.28 | 51.60 | 50.88 | 51.05 | 4,696,142 | -0.22(-0.43%) |
Nov 26, 2013 | 51.19 | 51.68 | 50.96 | 51.27 | 5,810,850 | +0.08(+0.16%) |
Nov 25, 2013 | 51.85 | 51.96 | 51.14 | 51.18 | 7,502,895 | -0.85(-1.63%) |
Nov 22, 2013 | 51.66 | 52.07 | 51.49 | 52.03 | 5,169,112 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.74 | 50.90 | 51.56 | 5,674,260 | +0.77(+1.51%) |
Nov 20, 2013 | 50.96 | 51.27 | 50.68 | 50.79 | 5,888,275 | -0.01(-0.01%) |
Nov 19, 2013 | 50.70 | 51.10 | 50.45 | 50.80 | 10,133,743 | -0.04(-0.07%) |
Nov 18, 2013 | 51.65 | 51.76 | 50.76 | 50.83 | 6,657,412 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.72 | 51.14 | 51.53 | 7,601,066 | -0.27(-0.52%) |
Nov 14, 2013 | 51.73 | 51.88 | 51.46 | 51.80 | 5,440,025 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.65 | 51.04 | 51.19 | 4,427,813 | -0.52(-1.01%) |
Nov 11, 2013 | 51.64 | 51.90 | 51.55 | 51.71 | 3,955,327 | -0.09(-0.18%) |
Nov 08, 2013 | 50.96 | 51.82 | 50.87 | 51.80 | 6,855,942 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.97 | 50.80 | 50.97 | 8,302,755 | -0.98(-1.88%) |
Nov 06, 2013 | 51.45 | 52.00 | 51.39 | 51.95 | 8,025,851 | +0.94(+1.83%) |
Nov 05, 2013 | 51.34 | 51.51 | 50.97 | 51.02 | 6,498,717 | -0.53(-1.04%) |
Nov 04, 2013 | 51.58 | 51.68 | 51.20 | 51.55 | 5,127,134 | +0.17(+0.33%) |
Nov 01, 2013 | 51.71 | 51.71 | 50.76 | 51.38 | 7,001,060 | -0.17(-0.33%) |
Oct 31, 2013 | 51.78 | 52.36 | 51.51 | 51.55 | 7,887,791 | +0.06(+0.11%) |
Oct 30, 2013 | 52.30 | 52.36 | 51.23 | 51.49 | 7,488,220 | -0.77(-1.47%) |
Oct 29, 2013 | 52.16 | 52.44 | 52.02 | 52.26 | 4,814,327 | +0.32(+0.61%) |
Oct 28, 2013 | 51.96 | 52.06 | 51.74 | 51.94 | 4,909,592 | -0.12(-0.23%) |
Oct 25, 2013 | 51.69 | 52.09 | 51.32 | 52.06 | 6,005,456 | +0.47(+0.91%) |
Oct 24, 2013 | 51.09 | 51.66 | 50.94 | 51.59 | 5,245,867 | +0.70(+1.38%) |
Oct 23, 2013 | 51.26 | 51.26 | 50.58 | 50.89 | 6,289,825 | -0.61(-1.19%) |
Oct 22, 2013 | 51.50 | 51.69 | 51.23 | 51.50 | 5,100,917 | +0.15(+0.29%) |
Oct 21, 2013 | 51.69 | 51.73 | 51.25 | 51.35 | 4,845,841 | -0.27(-0.52%) |
Oct 18, 2013 | 51.73 | 51.73 | 51.13 | 51.62 | 7,430,793 | +0.01(+0.03%) |
Oct 17, 2013 | 51.09 | 51.65 | 50.99 | 51.61 | 6,381,828 | +0.32(+0.62%) |
Oct 16, 2013 | 50.84 | 51.38 | 50.75 | 51.29 | 7,873,306 | +0.75(+1.49%) |
Oct 15, 2013 | 50.54 | 50.79 | 50.25 | 50.54 | 8,893,687 | -0.05(-0.10%) |
Oct 14, 2013 | 50.12 | 50.64 | 50.09 | 50.59 | 6,008,159 | +0.18(+0.35%) |
Oct 11, 2013 | 49.78 | 50.51 | 49.74 | 50.41 | 6,532,314 | +0.44(+0.89%) |
Oct 10, 2013 | 49.07 | 49.99 | 48.99 | 49.97 | 6,279,459 | +1.41(+2.90%) |
Oct 09, 2013 | 48.89 | 48.99 | 48.46 | 48.56 | 8,273,947 | -0.28(-0.57%) |
Oct 08, 2013 | 49.26 | 49.51 | 48.83 | 48.84 | 7,366,878 | -0.49(-1.00%) |
Oct 07, 2013 | 49.00 | 49.54 | 48.83 | 49.33 | 6,638,871 | -0.06(-0.13%) |
Oct 04, 2013 | 48.85 | 49.41 | 48.74 | 49.40 | 7,179,025 | +0.56(+1.14%) |
Oct 03, 2013 | 48.85 | 48.94 | 48.42 | 48.84 | 9,051,792 | -0.13(-0.27%) |
Oct 02, 2013 | 48.74 | 49.12 | 48.55 | 48.97 | 7,192,184 | +0.22(+0.46%) |
Oct 01, 2013 | 48.35 | 49.04 | 48.25 | 48.75 | 5,939,634 | +0.37(+0.76%) |
Sep 30, 2013 | 48.51 | 48.67 | 48.23 | 48.38 | 6,866,189 | -0.56(-1.14%) |
Sep 27, 2013 | 48.83 | 48.99 | 48.67 | 48.94 | 4,919,524 | +0.06(+0.11%) |
Sep 26, 2013 | 48.96 | 49.03 | 48.65 | 48.88 | 5,506,102 | -0.06(-0.13%) |
Sep 25, 2013 | 49.06 | 49.20 | 48.86 | 48.94 | 5,694,090 | -0.06(-0.11%) |
Sep 24, 2013 | 49.16 | 49.45 | 48.96 | 49.00 | 8,099,829 | -0.13(-0.26%) |
Sep 23, 2013 | 49.18 | 49.23 | 48.58 | 49.13 | 6,707,720 | -0.29(-0.59%) |
Sep 20, 2013 | 49.31 | 49.48 | 48.91 | 49.42 | 14,572,105 | +0.11(+0.23%) |
Sep 19, 2013 | 49.14 | 49.35 | 48.76 | 49.31 | 6,796,869 | +0.19(+0.40%) |
Sep 18, 2013 | 48.44 | 49.38 | 48.31 | 49.11 | 7,462,481 | +0.60(+1.23%) |
Sep 17, 2013 | 48.24 | 48.67 | 48.21 | 48.51 | 5,364,820 | +0.25(+0.52%) |
Sep 16, 2013 | 48.44 | 48.59 | 48.14 | 48.26 | 6,876,086 | +0.10(+0.22%) |
Sep 13, 2013 | 48.12 | 48.32 | 47.94 | 48.16 | 5,742,118 | +0.29(+0.60%) |
Sep 12, 2013 | 48.16 | 48.17 | 47.83 | 47.87 | 5,191,771 | -0.26(-0.55%) |
Sep 11, 2013 | 47.84 | 48.29 | 47.74 | 48.14 | 5,417,394 | +0.35(+0.73%) |
Sep 10, 2013 | 47.96 | 48.00 | 47.55 | 47.79 | 6,405,829 | -0.15(-0.30%) |
Sep 09, 2013 | 47.50 | 47.97 | 47.36 | 47.94 | 7,316,335 | +0.47(+0.98%) |
Sep 06, 2013 | 47.25 | 47.86 | 46.95 | 47.47 | 8,606,776 | +0.30(+0.63%) |
Sep 05, 2013 | 47.09 | 47.41 | 46.95 | 47.17 | 6,153,351 | +0.08(+0.16%) |
Sep 04, 2013 | 46.54 | 47.40 | 46.43 | 47.09 | 9,362,196 | +0.61(+1.30%) |