Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.81 | 61.03 | 60.10 | 60.51 | 1,781,584 | -0.36(-0.60%) |
Nov 27, 2013 | 61.79 | 61.99 | 60.52 | 60.87 | 3,910,718 | -1.12(-1.81%) |
Nov 26, 2013 | 61.67 | 62.53 | 61.29 | 62.00 | 3,896,631 | +0.33(+0.54%) |
Nov 25, 2013 | 62.07 | 62.22 | 60.95 | 61.67 | 3,042,894 | -0.78(-1.25%) |
Nov 22, 2013 | 62.16 | 62.68 | 61.78 | 62.45 | 3,181,999 | +0.28(+0.46%) |
Nov 21, 2013 | 61.83 | 62.72 | 61.83 | 62.16 | 3,849,716 | +0.54(+0.87%) |
Nov 20, 2013 | 61.79 | 62.16 | 61.36 | 61.63 | 3,835,584 | +0.11(+0.18%) |
Nov 19, 2013 | 60.73 | 61.65 | 60.59 | 61.51 | 5,014,918 | +0.67(+1.11%) |
Nov 18, 2013 | 60.46 | 61.64 | 60.46 | 60.84 | 3,870,591 | -0.34(-0.55%) |
Nov 15, 2013 | 61.02 | 61.40 | 60.58 | 61.18 | 3,982,717 | +0.24(+0.40%) |
Nov 14, 2013 | 60.03 | 61.14 | 59.80 | 60.93 | 4,404,707 | +0.85(+1.41%) |
Nov 13, 2013 | 58.95 | 60.11 | 58.76 | 60.09 | 3,622,068 | +0.75(+1.27%) |
Nov 12, 2013 | 59.42 | 59.60 | 58.88 | 59.33 | 5,225,659 | -0.05(-0.09%) |
Nov 11, 2013 | 59.52 | 59.64 | 59.14 | 59.38 | 3,240,067 | -0.01(-0.01%) |
Nov 08, 2013 | 58.72 | 59.46 | 58.59 | 59.39 | 4,911,082 | +0.80(+1.37%) |
Nov 07, 2013 | 59.11 | 60.25 | 58.29 | 58.59 | 7,072,834 | +0.09(+0.16%) |
Nov 06, 2013 | 59.19 | 59.45 | 58.02 | 58.50 | 4,827,128 | -0.45(-0.76%) |
Nov 05, 2013 | 59.58 | 59.58 | 58.88 | 58.95 | 3,816,705 | -0.81(-1.35%) |
Nov 04, 2013 | 59.25 | 59.79 | 59.02 | 59.75 | 2,680,541 | +0.73(+1.24%) |
Nov 01, 2013 | 58.79 | 59.33 | 58.43 | 59.02 | 3,512,643 | +0.29(+0.50%) |
Oct 31, 2013 | 58.93 | 59.50 | 58.55 | 58.73 | 2,947,113 | -0.09(-0.15%) |
Oct 30, 2013 | 59.95 | 60.30 | 58.34 | 58.82 | 3,262,112 | -1.27(-2.11%) |
Oct 29, 2013 | 59.89 | 60.32 | 59.79 | 60.09 | 2,364,531 | +0.32(+0.54%) |
Oct 28, 2013 | 59.87 | 60.00 | 59.52 | 59.76 | 2,657,574 | -0.06(-0.10%) |
Oct 25, 2013 | 59.60 | 59.87 | 59.37 | 59.82 | 2,581,437 | +0.45(+0.76%) |
Oct 24, 2013 | 58.68 | 59.68 | 58.51 | 59.37 | 3,062,923 | +0.68(+1.16%) |
Oct 23, 2013 | 59.03 | 59.25 | 58.26 | 58.69 | 2,995,516 | -0.63(-1.07%) |
Oct 22, 2013 | 59.42 | 59.92 | 59.00 | 59.33 | 2,720,387 | +0.07(+0.12%) |
Oct 21, 2013 | 59.92 | 60.27 | 58.74 | 59.25 | 5,379,061 | -1.10(-1.83%) |
Oct 18, 2013 | 60.03 | 60.61 | 59.90 | 60.36 | 4,175,325 | +0.72(+1.21%) |
Oct 17, 2013 | 59.26 | 59.68 | 59.05 | 59.64 | 3,388,874 | +0.22(+0.38%) |
Oct 16, 2013 | 58.60 | 59.75 | 58.60 | 59.41 | 4,504,242 | +0.99(+1.69%) |
Oct 15, 2013 | 58.29 | 58.99 | 58.06 | 58.42 | 4,133,439 | +0.07(+0.12%) |
Oct 14, 2013 | 57.44 | 58.82 | 57.37 | 58.35 | 2,443,035 | +0.44(+0.76%) |
Oct 11, 2013 | 57.21 | 58.15 | 57.16 | 57.91 | 2,680,299 | +0.22(+0.38%) |
Oct 10, 2013 | 57.03 | 57.73 | 56.92 | 57.69 | 3,046,270 | +1.12(+1.98%) |
Oct 09, 2013 | 56.90 | 56.94 | 55.94 | 56.57 | 3,283,884 | -0.12(-0.21%) |
Oct 08, 2013 | 57.31 | 57.58 | 56.61 | 56.69 | 3,971,028 | -0.47(-0.83%) |
Oct 07, 2013 | 56.65 | 57.39 | 56.38 | 57.17 | 2,900,367 | -0.12(-0.21%) |
Oct 04, 2013 | 56.34 | 57.48 | 56.21 | 57.29 | 3,011,680 | +0.90(+1.60%) |
Oct 03, 2013 | 56.68 | 56.93 | 56.15 | 56.38 | 2,524,035 | -0.29(-0.51%) |
Oct 02, 2013 | 56.60 | 56.93 | 55.95 | 56.67 | 4,130,657 | -0.26(-0.46%) |
Oct 01, 2013 | 55.81 | 57.18 | 55.81 | 56.94 | 3,784,210 | +0.88(+1.56%) |
Sep 30, 2013 | 56.25 | 56.34 | 55.80 | 56.06 | 3,130,401 | -0.73(-1.29%) |
Sep 27, 2013 | 56.78 | 57.22 | 56.67 | 56.79 | 2,809,423 | -0.16(-0.28%) |
Sep 26, 2013 | 57.23 | 57.28 | 56.65 | 56.95 | 2,778,762 | -0.09(-0.16%) |
Sep 25, 2013 | 57.47 | 57.65 | 57.02 | 57.04 | 3,346,186 | -0.24(-0.43%) |
Sep 24, 2013 | 57.61 | 57.86 | 57.00 | 57.29 | 3,107,986 | -0.24(-0.42%) |
Sep 23, 2013 | 57.61 | 57.83 | 57.29 | 57.53 | 2,746,843 | -0.32(-0.55%) |
Sep 20, 2013 | 58.30 | 58.34 | 57.68 | 57.84 | 7,216,857 | -0.41(-0.70%) |
Sep 19, 2013 | 58.60 | 58.67 | 57.98 | 58.25 | 2,519,128 | -0.30(-0.52%) |
Sep 18, 2013 | 57.98 | 58.71 | 57.58 | 58.56 | 3,960,530 | +0.45(+0.77%) |
Sep 17, 2013 | 57.83 | 58.43 | 57.65 | 58.11 | 5,059,166 | +0.82(+1.44%) |
Sep 16, 2013 | 57.80 | 57.85 | 57.22 | 57.29 | 4,244,356 | +0.13(+0.22%) |
Sep 13, 2013 | 57.34 | 57.56 | 56.91 | 57.16 | 2,935,376 | -0.26(-0.45%) |
Sep 12, 2013 | 57.30 | 57.70 | 57.13 | 57.42 | 3,544,892 | +0.11(+0.20%) |
Sep 11, 2013 | 57.03 | 57.44 | 56.78 | 57.30 | 4,700,188 | -0.15(-0.26%) |
Sep 10, 2013 | 57.71 | 57.79 | 57.19 | 57.46 | 5,242,833 | +0.40(+0.69%) |
Sep 09, 2013 | 56.67 | 57.30 | 56.63 | 57.06 | 3,571,857 | +0.10(+0.17%) |
Sep 06, 2013 | 56.75 | 57.40 | 56.50 | 56.96 | 4,243,627 | +0.21(+0.37%) |
Sep 05, 2013 | 56.61 | 57.11 | 56.47 | 56.75 | 5,713,116 | +0.43(+0.77%) |
Sep 04, 2013 | 55.68 | 56.63 | 55.64 | 56.32 | 5,573,004 | +0.49(+0.87%) |