Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.52 | 54.70 | 54.35 | 54.38 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 54.34 | 54.74 | 53.92 | 54.25 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 54.40 | 54.56 | 53.88 | 54.06 | 12,420,674 | -0.17(-0.31%) |
Nov 25, 2013 | 54.82 | 54.83 | 54.11 | 54.23 | 16,859,314 | +0.24(+0.44%) |
Nov 22, 2013 | 52.96 | 54.67 | 52.96 | 53.99 | 0 | +1.92(+3.69%) |
Nov 21, 2013 | 51.77 | 52.24 | 51.76 | 52.07 | 12,584,078 | +0.40(+0.77%) |
Nov 20, 2013 | 51.02 | 51.95 | 50.78 | 51.67 | 14,094,143 | +1.03(+2.04%) |
Nov 19, 2013 | 50.01 | 50.78 | 49.69 | 50.64 | 0 | +0.50(+1.00%) |
Nov 18, 2013 | 51.27 | 51.42 | 49.98 | 50.14 | 12,079,684 | -0.67(-1.32%) |
Nov 15, 2013 | 50.49 | 50.81 | 49.85 | 50.80 | 0 | +0.66(+1.32%) |
Nov 14, 2013 | 50.00 | 50.35 | 49.85 | 50.14 | 13,233,508 | +0.35(+0.70%) |
Nov 13, 2013 | 49.33 | 49.80 | 48.75 | 49.79 | 16,382,624 | +0.65(+1.32%) |
Nov 12, 2013 | 48.83 | 49.31 | 48.82 | 49.15 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.24 | 49.49 | 48.86 | 49.07 | 12,992,036 | +0.10(+0.21%) |
Nov 08, 2013 | 48.34 | 49.13 | 48.16 | 48.97 | 0 | +1.26(+2.65%) |
Nov 07, 2013 | 49.36 | 49.75 | 47.64 | 47.71 | 18,907,918 | -1.26(-2.58%) |
Nov 06, 2013 | 50.64 | 50.86 | 48.86 | 48.97 | 15,256,094 | -1.58(-3.13%) |
Nov 05, 2013 | 50.51 | 50.91 | 50.34 | 50.55 | 9,754,775 | +0.15(+0.29%) |
Nov 04, 2013 | 51.71 | 51.79 | 50.39 | 50.40 | 12,823,306 | -1.18(-2.30%) |
Nov 01, 2013 | 51.89 | 51.97 | 51.19 | 51.59 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 52.89 | 52.90 | 51.59 | 51.74 | 17,495,012 | -1.09(-2.06%) |
Oct 30, 2013 | 52.26 | 53.21 | 51.92 | 52.83 | 22,877,282 | +2.30(+4.56%) |
Oct 29, 2013 | 50.00 | 50.56 | 49.60 | 50.52 | 8,530,375 | +0.56(+1.12%) |
Oct 28, 2013 | 50.88 | 51.18 | 49.87 | 49.96 | 9,586,618 | -0.69(-1.36%) |
Oct 25, 2013 | 50.97 | 51.10 | 49.58 | 50.65 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 50.48 | 50.98 | 50.12 | 50.76 | 14,408,739 | +0.60(+1.19%) |
Oct 23, 2013 | 49.77 | 50.41 | 49.45 | 50.16 | 13,435,734 | +0.67(+1.35%) |
Oct 22, 2013 | 48.71 | 49.61 | 48.44 | 49.50 | 9,445,978 | +0.80(+1.64%) |
Oct 21, 2013 | 49.51 | 49.69 | 48.43 | 48.70 | 13,322,789 | -0.89(-1.79%) |
Oct 18, 2013 | 48.90 | 49.76 | 48.33 | 49.58 | 21,249,602 | +0.62(+1.26%) |
Oct 17, 2013 | 47.76 | 48.98 | 47.44 | 48.97 | 10,524,724 | +1.24(+2.60%) |
Oct 16, 2013 | 46.57 | 47.79 | 46.41 | 47.72 | 11,419,430 | +1.49(+3.22%) |
Oct 15, 2013 | 46.12 | 47.05 | 46.11 | 46.23 | 11,008,790 | -0.20(-0.42%) |
Oct 14, 2013 | 45.41 | 46.44 | 44.93 | 46.43 | 11,925,814 | +0.86(+1.88%) |
Oct 11, 2013 | 45.75 | 46.14 | 45.35 | 45.57 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 44.80 | 45.65 | 44.45 | 45.61 | 20,881,040 | +2.79(+6.52%) |
Oct 09, 2013 | 43.48 | 43.79 | 42.75 | 42.82 | 21,026,216 | -0.35(-0.81%) |
Oct 08, 2013 | 44.95 | 44.98 | 43.11 | 43.16 | 13,284,835 | -1.74(-3.87%) |
Oct 07, 2013 | 45.18 | 45.47 | 44.82 | 44.90 | 11,082,041 | -0.92(-2.01%) |
Oct 04, 2013 | 44.80 | 45.84 | 44.80 | 45.83 | 8,737,868 | +0.97(+2.16%) |
Oct 03, 2013 | 45.28 | 45.58 | 44.61 | 44.86 | 9,218,897 | -0.50(-1.11%) |
Oct 02, 2013 | 45.35 | 45.57 | 45.00 | 45.36 | 6,862,310 | -0.29(-0.64%) |
Oct 01, 2013 | 45.81 | 46.06 | 45.29 | 45.65 | 9,308,487 | -0.05(-0.11%) |
Sep 30, 2013 | 45.18 | 46.30 | 45.07 | 45.70 | 10,848,965 | -0.49(-1.05%) |
Sep 27, 2013 | 45.33 | 46.47 | 45.18 | 46.19 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.32 | 45.94 | 45.11 | 45.65 | 6,406,870 | +0.78(+1.73%) |
Sep 25, 2013 | 45.53 | 45.61 | 44.86 | 44.87 | 7,348,478 | -0.73(-1.61%) |
Sep 24, 2013 | 45.53 | 45.91 | 45.33 | 45.61 | 6,975,153 | +0.12(+0.26%) |
Sep 23, 2013 | 46.11 | 46.30 | 45.31 | 45.49 | 8,238,845 | -0.93(-2.00%) |
Sep 20, 2013 | 46.82 | 46.87 | 46.38 | 46.42 | 0 | -0.33(-0.72%) |
Sep 19, 2013 | 46.97 | 47.06 | 46.26 | 46.76 | 7,497,787 | +0.03(+0.06%) |
Sep 18, 2013 | 45.67 | 46.90 | 45.49 | 46.73 | 10,877,407 | +1.16(+2.54%) |
Sep 17, 2013 | 45.72 | 46.07 | 45.33 | 45.57 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 46.60 | 46.67 | 45.49 | 45.81 | 9,702,265 | -0.37(-0.80%) |
Sep 13, 2013 | 46.18 | 46.25 | 45.59 | 46.18 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 45.80 | 46.15 | 45.27 | 45.93 | 6,676,896 | +0.19(+0.41%) |
Sep 11, 2013 | 45.88 | 46.01 | 45.20 | 45.75 | 7,512,803 | +0.05(+0.11%) |
Sep 10, 2013 | 45.91 | 46.20 | 45.40 | 45.69 | 6,642,622 | +0.15(+0.32%) |
Sep 09, 2013 | 44.40 | 45.55 | 44.40 | 45.55 | 7,817,525 | +1.12(+2.52%) |
Sep 06, 2013 | 44.60 | 44.69 | 43.19 | 44.43 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 44.48 | 44.56 | 43.99 | 44.39 | 6,718,970 | -0.03(-0.07%) |
Sep 04, 2013 | 44.20 | 44.68 | 43.88 | 44.42 | 9,992,358 | +0.14(+0.31%) |