Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.58 | 53.75 | 53.47 | 53.61 | 1,834,692 | +0.61(+1.15%) |
Nov 27, 2013 | 52.94 | 53.05 | 52.82 | 53.00 | 2,621,891 | +0.40(+0.75%) |
Nov 26, 2013 | 52.57 | 52.81 | 52.51 | 52.61 | 3,383,985 | +0.50(+0.97%) |
Nov 25, 2013 | 52.72 | 52.75 | 52.07 | 52.10 | 2,824,843 | -0.19(-0.36%) |
Nov 22, 2013 | 52.18 | 52.48 | 52.06 | 52.29 | 2,978,541 | +0.14(+0.27%) |
Nov 21, 2013 | 51.96 | 52.27 | 51.88 | 52.15 | 2,202,475 | -0.33(-0.63%) |
Nov 20, 2013 | 53.17 | 53.19 | 52.43 | 52.48 | 2,299,959 | -0.68(-1.27%) |
Nov 19, 2013 | 53.26 | 53.53 | 53.16 | 53.16 | 2,595,278 | +0.32(+0.61%) |
Nov 18, 2013 | 53.11 | 53.17 | 52.81 | 52.84 | 2,088,280 | +0.23(+0.44%) |
Nov 15, 2013 | 52.35 | 52.74 | 52.21 | 52.61 | 4,641,809 | +1.35(+2.64%) |
Nov 14, 2013 | 50.83 | 51.30 | 50.69 | 51.26 | 2,902,777 | +0.36(+0.71%) |
Nov 13, 2013 | 50.33 | 50.93 | 50.33 | 50.89 | 4,027,249 | -0.40(-0.77%) |
Nov 12, 2013 | 51.40 | 51.55 | 51.12 | 51.29 | 4,014,873 | +0.21(+0.40%) |
Nov 11, 2013 | 51.17 | 51.26 | 51.03 | 51.08 | 1,907,332 | -0.45(-0.88%) |
Nov 08, 2013 | 51.28 | 51.58 | 51.07 | 51.54 | 3,298,940 | +0.09(+0.18%) |
Nov 07, 2013 | 52.11 | 52.28 | 51.31 | 51.44 | 4,384,707 | -1.07(-2.04%) |
Nov 06, 2013 | 52.62 | 52.64 | 52.45 | 52.52 | 1,803,461 | +0.30(+0.57%) |
Nov 05, 2013 | 52.48 | 52.48 | 52.10 | 52.22 | 3,117,457 | -0.68(-1.28%) |
Nov 04, 2013 | 52.75 | 52.90 | 52.55 | 52.90 | 2,313,922 | -0.16(-0.30%) |
Nov 01, 2013 | 53.13 | 53.13 | 52.74 | 53.05 | 4,384,184 | +0.37(+0.70%) |
Oct 31, 2013 | 53.15 | 53.18 | 52.67 | 52.68 | 3,576,015 | -0.96(-1.78%) |
Oct 30, 2013 | 53.99 | 54.07 | 53.51 | 53.64 | 2,495,576 | -0.16(-0.29%) |
Oct 29, 2013 | 53.79 | 53.88 | 53.74 | 53.79 | 2,955,948 | +0.29(+0.54%) |
Oct 28, 2013 | 53.53 | 53.63 | 53.44 | 53.51 | 1,479,785 | +0.37(+0.70%) |
Oct 25, 2013 | 52.90 | 53.19 | 52.90 | 53.13 | 1,584,736 | -0.18(-0.34%) |
Oct 24, 2013 | 53.29 | 53.37 | 53.13 | 53.32 | 4,822,630 | +0.16(+0.31%) |
Oct 23, 2013 | 53.24 | 53.31 | 53.07 | 53.15 | 4,428,425 | -1.00(-1.84%) |
Oct 22, 2013 | 54.17 | 54.47 | 54.13 | 54.15 | 2,922,941 | +0.32(+0.60%) |
Oct 21, 2013 | 53.86 | 53.93 | 53.75 | 53.83 | 2,423,198 | -0.19(-0.35%) |
Oct 18, 2013 | 54.03 | 54.12 | 53.84 | 54.02 | 2,382,190 | +0.20(+0.37%) |
Oct 17, 2013 | 53.42 | 53.89 | 53.42 | 53.82 | 2,093,543 | +0.49(+0.91%) |
Oct 16, 2013 | 53.16 | 53.50 | 53.13 | 53.33 | 3,975,112 | +0.47(+0.89%) |
Oct 15, 2013 | 53.15 | 53.22 | 52.86 | 52.86 | 2,977,994 | +0.04(+0.08%) |
Oct 14, 2013 | 52.34 | 52.93 | 52.34 | 52.82 | 1,702,740 | +0.16(+0.31%) |
Oct 11, 2013 | 52.50 | 52.85 | 52.47 | 52.66 | 2,522,422 | +0.35(+0.68%) |
Oct 10, 2013 | 51.83 | 52.35 | 51.76 | 52.30 | 6,364,118 | +0.98(+1.91%) |
Oct 09, 2013 | 51.24 | 51.60 | 50.97 | 51.32 | 3,087,168 | +0.20(+0.39%) |
Oct 08, 2013 | 51.50 | 51.63 | 51.07 | 51.12 | 3,720,064 | -0.13(-0.26%) |
Oct 07, 2013 | 51.13 | 51.40 | 51.10 | 51.26 | 1,633,396 | -0.29(-0.56%) |
Oct 04, 2013 | 51.26 | 51.60 | 51.23 | 51.54 | 2,172,027 | +0.13(+0.26%) |
Oct 03, 2013 | 51.83 | 51.96 | 51.04 | 51.41 | 3,052,652 | -0.11(-0.21%) |
Oct 02, 2013 | 51.16 | 51.53 | 51.13 | 51.52 | 2,801,151 | +0.07(+0.14%) |
Oct 01, 2013 | 51.10 | 51.51 | 51.04 | 51.44 | 3,281,875 | +0.74(+1.46%) |
Sep 30, 2013 | 50.82 | 50.93 | 50.62 | 50.70 | 3,148,979 | -0.57(-1.11%) |
Sep 27, 2013 | 51.43 | 51.51 | 51.18 | 51.27 | 2,531,384 | -0.20(-0.38%) |
Sep 26, 2013 | 51.38 | 51.60 | 51.38 | 51.47 | 1,986,387 | +0.55(+1.08%) |
Sep 25, 2013 | 51.07 | 51.16 | 50.84 | 50.92 | 2,499,886 | -0.54(-1.06%) |
Sep 24, 2013 | 51.54 | 51.69 | 51.39 | 51.46 | 2,947,712 | -0.02(-0.05%) |
Sep 23, 2013 | 51.43 | 51.60 | 51.30 | 51.49 | 4,367,733 | -0.19(-0.37%) |
Sep 20, 2013 | 52.58 | 52.58 | 51.66 | 51.68 | 3,901,327 | -1.06(-2.02%) |
Sep 19, 2013 | 52.70 | 52.85 | 52.18 | 52.74 | 5,307,015 | -0.25(-0.47%) |
Sep 18, 2013 | 51.10 | 53.18 | 50.83 | 52.99 | 7,023,191 | +2.08(+4.09%) |
Sep 17, 2013 | 51.04 | 51.11 | 50.76 | 50.91 | 6,403,156 | -0.23(-0.45%) |
Sep 16, 2013 | 51.27 | 51.32 | 51.04 | 51.14 | 2,926,691 | +0.48(+0.94%) |
Sep 13, 2013 | 50.58 | 50.74 | 50.46 | 50.66 | 3,519,476 | +0.06(+0.11%) |
Sep 12, 2013 | 50.81 | 50.83 | 50.56 | 50.60 | 3,119,821 | -0.49(-0.95%) |
Sep 11, 2013 | 50.97 | 51.15 | 50.82 | 51.09 | 2,564,475 | +0.26(+0.52%) |
Sep 10, 2013 | 50.83 | 50.96 | 50.66 | 50.83 | 3,448,298 | +0.42(+0.83%) |
Sep 09, 2013 | 50.12 | 50.57 | 50.03 | 50.41 | 2,613,966 | +0.61(+1.23%) |
Sep 06, 2013 | 49.49 | 49.89 | 49.25 | 49.80 | 5,645,819 | +0.86(+1.75%) |
Sep 05, 2013 | 48.91 | 49.10 | 48.77 | 48.94 | 3,305,361 | +0.18(+0.37%) |
Sep 04, 2013 | 48.20 | 48.81 | 48.18 | 48.76 | 2,453,355 | +1.12(+2.35%) |