Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.44 | 56.66 | 56.31 | 56.50 | 97,182 | +0.29(+0.52%) |
Nov 27, 2013 | 56.03 | 56.25 | 55.89 | 56.21 | 231,999 | +0.38(+0.68%) |
Nov 26, 2013 | 55.46 | 55.95 | 55.04 | 55.83 | 175,126 | +0.42(+0.76%) |
Nov 25, 2013 | 55.83 | 55.87 | 54.99 | 55.41 | 227,367 | -0.24(-0.43%) |
Nov 22, 2013 | 55.65 | 55.81 | 55.53 | 55.65 | 129,158 | +0.02(+0.04%) |
Nov 21, 2013 | 55.25 | 55.71 | 55.25 | 55.63 | 146,927 | +0.72(+1.30%) |
Nov 20, 2013 | 55.36 | 55.61 | 54.69 | 54.91 | 166,289 | -0.03(-0.05%) |
Nov 19, 2013 | 55.50 | 55.57 | 54.77 | 54.94 | 223,595 | -0.56(-1.01%) |
Nov 18, 2013 | 56.51 | 56.60 | 55.34 | 55.50 | 306,740 | -0.86(-1.53%) |
Nov 15, 2013 | 56.33 | 56.52 | 56.21 | 56.36 | 192,551 | +0.25(+0.45%) |
Nov 14, 2013 | 55.88 | 56.24 | 55.69 | 56.11 | 374,930 | +1.24(+2.26%) |
Nov 12, 2013 | 54.81 | 55.15 | 54.53 | 54.87 | 362,651 | -0.07(-0.13%) |
Nov 11, 2013 | 54.62 | 54.97 | 54.37 | 54.94 | 323,466 | +0.28(+0.51%) |
Nov 08, 2013 | 53.92 | 54.69 | 53.87 | 54.66 | 212,952 | +0.99(+1.84%) |
Nov 07, 2013 | 55.11 | 55.23 | 53.62 | 53.67 | 295,214 | -1.19(-2.17%) |
Nov 06, 2013 | 55.30 | 55.33 | 54.68 | 54.86 | 177,991 | -0.15(-0.27%) |
Nov 05, 2013 | 54.83 | 55.10 | 54.50 | 55.01 | 160,415 | +0.09(+0.16%) |
Nov 04, 2013 | 54.67 | 54.93 | 54.40 | 54.92 | 228,077 | +0.36(+0.66%) |
Nov 01, 2013 | 54.60 | 55.04 | 54.36 | 54.56 | 250,599 | -0.04(-0.07%) |
Oct 31, 2013 | 54.31 | 55.01 | 54.11 | 54.60 | 1,770,647 | +0.31(+0.57%) |
Oct 30, 2013 | 55.25 | 55.26 | 54.16 | 54.29 | 257,432 | -1.04(-1.88%) |
Oct 29, 2013 | 54.98 | 55.33 | 54.66 | 55.33 | 155,939 | +0.58(+1.06%) |
Oct 28, 2013 | 55.03 | 55.19 | 54.44 | 54.75 | 298,299 | -0.36(-0.65%) |
Oct 25, 2013 | 55.51 | 55.75 | 54.84 | 55.11 | 268,020 | +0.02(+0.04%) |
Oct 24, 2013 | 54.93 | 55.11 | 54.67 | 55.09 | 362,253 | +0.24(+0.44%) |
Oct 23, 2013 | 55.02 | 55.02 | 54.42 | 54.85 | 861,471 | -0.45(-0.81%) |
Oct 22, 2013 | 56.13 | 56.24 | 54.82 | 55.30 | 522,980 | -0.38(-0.68%) |
Oct 21, 2013 | 55.86 | 55.87 | 55.44 | 55.68 | 533,264 | +0.28(+0.51%) |
Oct 18, 2013 | 54.85 | 55.46 | 54.68 | 55.40 | 410,847 | +1.75(+3.26%) |
Oct 17, 2013 | 53.55 | 53.74 | 53.27 | 53.65 | 321,636 | -0.13(-0.24%) |
Oct 16, 2013 | 53.36 | 53.79 | 53.36 | 53.78 | 496,136 | +0.77(+1.45%) |
Oct 15, 2013 | 53.44 | 53.64 | 52.85 | 53.01 | 428,837 | -0.37(-0.69%) |
Oct 14, 2013 | 52.69 | 53.46 | 52.47 | 53.38 | 317,619 | +0.28(+0.53%) |
Oct 11, 2013 | 52.63 | 53.24 | 52.55 | 53.10 | 324,892 | +0.50(+0.95%) |
Oct 10, 2013 | 51.84 | 52.73 | 51.81 | 52.60 | 501,615 | +1.39(+2.71%) |
Oct 09, 2013 | 51.73 | 51.74 | 50.47 | 51.21 | 1,235,869 | -0.39(-0.76%) |
Oct 08, 2013 | 53.50 | 53.50 | 51.39 | 51.60 | 976,061 | -1.87(-3.50%) |
Oct 07, 2013 | 53.99 | 54.19 | 53.46 | 53.47 | 270,660 | -0.94(-1.73%) |
Oct 04, 2013 | 53.79 | 54.50 | 53.76 | 54.41 | 270,330 | +0.65(+1.21%) |
Oct 03, 2013 | 54.80 | 54.98 | 53.39 | 53.76 | 319,591 | -1.02(-1.86%) |
Oct 02, 2013 | 54.40 | 54.88 | 54.30 | 54.78 | 403,763 | +0.13(+0.24%) |
Oct 01, 2013 | 54.24 | 54.68 | 53.78 | 54.65 | 434,146 | +0.62(+1.15%) |
Sep 27, 2013 | 54.00 | 54.20 | 53.85 | 54.03 | 357,597 | -0.29(-0.53%) |
Sep 26, 2013 | 53.75 | 54.49 | 53.75 | 54.32 | 370,140 | +0.77(+1.44%) |
Sep 25, 2013 | 53.80 | 53.94 | 53.45 | 53.55 | 157,170 | -0.09(-0.17%) |
Sep 24, 2013 | 53.33 | 54.04 | 53.26 | 53.64 | 1,067,098 | +0.38(+0.71%) |
Sep 23, 2013 | 54.04 | 54.04 | 52.85 | 53.26 | 227,130 | -0.74(-1.37%) |
Sep 20, 2013 | 54.12 | 54.29 | 53.79 | 54.00 | 213,877 | +0.16(+0.30%) |
Sep 19, 2013 | 53.79 | 53.95 | 53.50 | 53.84 | 240,162 | +0.26(+0.49%) |
Sep 18, 2013 | 53.00 | 53.64 | 52.84 | 53.58 | 432,134 | +0.60(+1.13%) |
Sep 17, 2013 | 52.59 | 52.98 | 52.40 | 52.98 | 263,338 | +0.62(+1.18%) |
Sep 16, 2013 | 53.20 | 52.88 | 52.29 | 52.36 | 213,693 | -0.32(-0.61%) |
Sep 13, 2013 | 52.86 | 52.96 | 52.29 | 52.68 | 244,523 | -0.12(-0.23%) |
Sep 12, 2013 | 52.95 | 53.18 | 52.71 | 52.80 | 244,192 | -0.15(-0.28%) |
Sep 11, 2013 | 52.57 | 52.95 | 52.38 | 52.95 | 280,071 | +0.34(+0.65%) |
Sep 10, 2013 | 52.39 | 52.61 | 52.25 | 52.61 | 413,733 | +0.61(+1.17%) |
Sep 09, 2013 | 51.53 | 52.11 | 51.46 | 52.00 | 290,978 | +0.61(+1.19%) |
Sep 06, 2013 | 51.37 | 51.69 | 50.80 | 51.39 | 374,987 | +0.23(+0.45%) |
Sep 05, 2013 | 50.89 | 51.28 | 50.80 | 51.16 | 344,326 | +0.34(+0.67%) |
Sep 04, 2013 | 50.30 | 50.88 | 50.17 | 50.82 | 173,979 | +0.59(+1.17%) |