Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.01 | 51.17 | 50.74 | 50.89 | 5,026,884 | +0.02(+0.05%) |
Nov 27, 2013 | 50.83 | 51.02 | 50.71 | 50.86 | 6,096,320 | +0.01(+0.02%) |
Nov 26, 2013 | 51.23 | 51.38 | 50.48 | 50.85 | 14,078,125 | -0.48(-0.94%) |
Nov 25, 2013 | 51.84 | 51.86 | 51.28 | 51.33 | 7,880,824 | -0.39(-0.76%) |
Nov 22, 2013 | 51.62 | 51.93 | 51.33 | 51.72 | 11,961,558 | +0.21(+0.40%) |
Nov 21, 2013 | 51.96 | 52.33 | 50.51 | 51.52 | 26,286,960 | -1.61(-3.02%) |
Nov 20, 2013 | 54.45 | 54.62 | 52.71 | 53.12 | 16,897,948 | -1.29(-2.37%) |
Nov 19, 2013 | 54.40 | 54.54 | 54.16 | 54.41 | 5,315,299 | -0.10(-0.19%) |
Nov 18, 2013 | 54.32 | 54.62 | 54.32 | 54.51 | 5,822,006 | +0.17(+0.31%) |
Nov 15, 2013 | 53.87 | 54.37 | 53.82 | 54.35 | 6,880,366 | +0.39(+0.73%) |
Nov 14, 2013 | 53.94 | 54.28 | 53.89 | 53.96 | 6,329,286 | +0.57(+1.06%) |
Nov 12, 2013 | 53.31 | 53.40 | 52.84 | 53.39 | 6,572,935 | +0.01(+0.02%) |
Nov 11, 2013 | 53.16 | 54.12 | 53.16 | 53.38 | 5,745,250 | +0.19(+0.36%) |
Nov 08, 2013 | 53.38 | 53.41 | 52.77 | 53.19 | 8,366,604 | -0.33(-0.62%) |
Nov 07, 2013 | 54.16 | 54.25 | 53.30 | 53.52 | 8,713,130 | -0.62(-1.14%) |
Nov 06, 2013 | 53.80 | 54.28 | 53.71 | 54.14 | 6,569,109 | +0.52(+0.98%) |
Nov 05, 2013 | 53.58 | 53.83 | 53.44 | 53.62 | 5,166,201 | -0.07(-0.13%) |
Nov 04, 2013 | 53.63 | 53.75 | 53.30 | 53.69 | 6,033,602 | +0.29(+0.55%) |
Nov 01, 2013 | 53.16 | 53.63 | 53.06 | 53.40 | 6,882,913 | +0.38(+0.72%) |
Oct 31, 2013 | 53.08 | 53.60 | 52.83 | 53.02 | 8,962,886 | -0.13(-0.25%) |
Oct 30, 2013 | 53.89 | 53.93 | 53.13 | 53.15 | 6,234,466 | -0.61(-1.13%) |
Oct 29, 2013 | 53.60 | 53.84 | 53.18 | 53.75 | 7,218,811 | +0.27(+0.51%) |
Oct 28, 2013 | 52.78 | 53.76 | 52.65 | 53.48 | 8,806,111 | +0.77(+1.47%) |
Oct 25, 2013 | 52.21 | 52.74 | 52.16 | 52.71 | 7,750,801 | +0.25(+0.48%) |
Oct 24, 2013 | 52.74 | 53.07 | 52.36 | 52.46 | 8,570,724 | +0.04(+0.07%) |
Oct 23, 2013 | 51.99 | 52.84 | 51.93 | 52.42 | 7,109,185 | +0.20(+0.39%) |
Oct 22, 2013 | 51.62 | 52.30 | 51.28 | 52.22 | 8,811,577 | +0.55(+1.07%) |
Oct 21, 2013 | 51.54 | 51.74 | 51.39 | 51.66 | 5,779,262 | -0.05(-0.09%) |
Oct 18, 2013 | 51.66 | 51.90 | 51.22 | 51.71 | 9,504,935 | +0.02(+0.05%) |
Oct 17, 2013 | 51.06 | 52.05 | 51.03 | 51.69 | 10,566,296 | +0.48(+0.93%) |
Oct 16, 2013 | 51.13 | 51.31 | 50.80 | 51.21 | 7,973,701 | +0.35(+0.69%) |
Oct 15, 2013 | 51.49 | 51.49 | 50.80 | 50.86 | 8,369,371 | -0.71(-1.37%) |
Oct 14, 2013 | 50.38 | 51.78 | 50.36 | 51.57 | 7,619,683 | +0.99(+1.95%) |
Oct 11, 2013 | 51.33 | 51.58 | 50.39 | 50.58 | 10,067,034 | -0.67(-1.31%) |
Oct 10, 2013 | 50.45 | 51.28 | 50.45 | 51.25 | 9,800,320 | +1.19(+2.38%) |
Oct 09, 2013 | 51.21 | 51.41 | 50.06 | 50.06 | 12,278,343 | -1.06(-2.07%) |
Oct 08, 2013 | 51.41 | 51.77 | 51.10 | 51.12 | 7,801,292 | -0.38(-0.74%) |
Oct 07, 2013 | 51.53 | 51.91 | 51.44 | 51.50 | 6,263,220 | -0.27(-0.53%) |
Oct 04, 2013 | 52.02 | 52.16 | 51.60 | 51.78 | 6,052,611 | -0.27(-0.51%) |
Oct 03, 2013 | 52.08 | 52.32 | 51.64 | 52.05 | 6,703,473 | -0.14(-0.26%) |
Oct 02, 2013 | 51.74 | 52.21 | 51.50 | 52.18 | 7,251,885 | +0.21(+0.40%) |
Oct 01, 2013 | 51.59 | 52.01 | 51.47 | 51.97 | 5,948,528 | +0.02(+0.05%) |
Sep 27, 2013 | 51.91 | 52.03 | 51.59 | 51.95 | 5,583,682 | -0.21(-0.41%) |
Sep 26, 2013 | 51.77 | 52.18 | 51.62 | 52.16 | 6,042,134 | +0.46(+0.90%) |
Sep 25, 2013 | 51.99 | 52.10 | 51.49 | 51.70 | 6,704,874 | -0.30(-0.57%) |
Sep 24, 2013 | 52.64 | 52.68 | 51.91 | 52.00 | 9,428,779 | -0.83(-1.58%) |
Sep 23, 2013 | 53.05 | 53.07 | 52.54 | 52.83 | 23,452,868 | -0.42(-0.80%) |
Sep 20, 2013 | 53.37 | 53.54 | 53.19 | 53.25 | 35,344,184 | -0.04(-0.08%) |
Sep 19, 2013 | 53.03 | 53.71 | 52.92 | 53.30 | 8,086,994 | +0.35(+0.66%) |
Sep 18, 2013 | 51.98 | 53.11 | 51.70 | 52.95 | 9,893,445 | +1.02(+1.96%) |
Sep 17, 2013 | 51.67 | 52.01 | 51.64 | 51.93 | 7,052,762 | +0.22(+0.42%) |
Sep 16, 2013 | 52.27 | 52.42 | 51.64 | 51.71 | 7,258,658 | +0.04(+0.08%) |
Sep 13, 2013 | 50.91 | 51.73 | 50.91 | 51.67 | 7,569,447 | +0.88(+1.74%) |
Sep 12, 2013 | 50.98 | 51.05 | 50.61 | 50.79 | 7,194,100 | -0.16(-0.32%) |
Sep 11, 2013 | 49.85 | 50.97 | 49.81 | 50.95 | 9,484,812 | +1.37(+2.77%) |
Sep 10, 2013 | 49.91 | 49.98 | 49.47 | 49.58 | 7,580,967 | -0.16(-0.33%) |
Sep 09, 2013 | 49.69 | 49.75 | 49.29 | 49.75 | 6,610,251 | +0.19(+0.38%) |
Sep 06, 2013 | 49.67 | 49.81 | 49.19 | 49.56 | 6,072,738 | +0.05(+0.11%) |
Sep 05, 2013 | 49.42 | 49.89 | 49.26 | 49.51 | 7,321,091 | +0.15(+0.30%) |
Sep 04, 2013 | 49.02 | 49.63 | 48.98 | 49.36 | 6,289,468 | +0.26(+0.54%) |