Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.04 | 57.41 | 56.60 | 56.96 | 1,426,040 | +0.23(+0.41%) |
Nov 27, 2013 | 56.72 | 57.13 | 56.27 | 56.73 | 2,786,257 | -0.19(-0.33%) |
Nov 26, 2013 | 56.99 | 57.12 | 56.73 | 56.92 | 4,046,892 | -0.11(-0.19%) |
Nov 25, 2013 | 57.85 | 57.85 | 56.44 | 57.03 | 4,509,286 | -0.88(-1.52%) |
Nov 22, 2013 | 57.91 | 58.12 | 56.99 | 57.91 | 4,004,246 | +0.02(+0.03%) |
Nov 21, 2013 | 57.31 | 58.06 | 57.01 | 57.89 | 3,038,617 | +0.98(+1.72%) |
Nov 20, 2013 | 57.30 | 57.54 | 56.79 | 56.91 | 2,929,618 | -0.25(-0.44%) |
Nov 19, 2013 | 57.42 | 57.72 | 56.88 | 57.16 | 3,111,631 | -0.17(-0.30%) |
Nov 18, 2013 | 58.40 | 58.57 | 57.13 | 57.33 | 3,114,068 | -0.94(-1.61%) |
Nov 15, 2013 | 58.49 | 58.52 | 57.92 | 58.27 | 2,853,413 | -0.01(-0.02%) |
Nov 14, 2013 | 57.75 | 58.32 | 57.63 | 58.28 | 4,424,566 | +0.73(+1.27%) |
Nov 13, 2013 | 56.86 | 57.56 | 56.67 | 57.55 | 4,530,026 | +0.42(+0.74%) |
Nov 12, 2013 | 57.57 | 57.78 | 56.82 | 57.13 | 4,533,690 | -1.22(-2.09%) |
Nov 11, 2013 | 57.96 | 58.73 | 57.86 | 58.35 | 2,989,527 | +0.43(+0.74%) |
Nov 08, 2013 | 56.04 | 57.95 | 56.04 | 57.92 | 5,423,039 | +1.95(+3.48%) |
Nov 07, 2013 | 58.29 | 58.30 | 55.72 | 55.97 | 8,411,501 | -1.99(-3.43%) |
Nov 06, 2013 | 58.30 | 58.39 | 57.51 | 57.96 | 3,655,382 | +0.08(+0.14%) |
Nov 05, 2013 | 58.28 | 58.53 | 57.66 | 57.88 | 3,367,132 | -0.53(-0.91%) |
Nov 04, 2013 | 58.45 | 58.66 | 58.09 | 58.41 | 3,478,279 | +0.12(+0.21%) |
Nov 01, 2013 | 58.36 | 58.44 | 57.26 | 58.29 | 4,613,781 | +0.20(+0.34%) |
Oct 31, 2013 | 58.19 | 58.62 | 57.55 | 58.09 | 3,192,240 | -0.28(-0.48%) |
Oct 30, 2013 | 58.70 | 58.83 | 57.80 | 58.37 | 3,390,025 | -0.29(-0.49%) |
Oct 29, 2013 | 58.32 | 58.72 | 58.06 | 58.66 | 2,861,080 | +0.61(+1.05%) |
Oct 28, 2013 | 58.02 | 58.12 | 57.66 | 58.05 | 4,581,776 | -0.18(-0.31%) |
Oct 25, 2013 | 57.33 | 58.67 | 57.30 | 58.23 | 5,930,321 | +1.16(+2.03%) |
Oct 24, 2013 | 56.32 | 57.58 | 55.90 | 57.07 | 5,176,219 | +0.87(+1.55%) |
Oct 23, 2013 | 56.69 | 56.77 | 55.75 | 56.20 | 5,459,888 | -0.95(-1.66%) |
Oct 22, 2013 | 56.36 | 57.90 | 56.33 | 57.15 | 7,368,208 | +1.15(+2.05%) |
Oct 21, 2013 | 55.47 | 56.24 | 55.12 | 56.00 | 5,302,596 | +0.45(+0.81%) |
Oct 18, 2013 | 55.97 | 57.35 | 55.22 | 55.55 | 15,607,694 | +3.77(+7.28%) |
Oct 17, 2013 | 50.82 | 51.96 | 50.77 | 51.78 | 6,902,739 | +0.80(+1.57%) |
Oct 16, 2013 | 50.65 | 51.20 | 50.46 | 50.98 | 4,568,633 | +0.86(+1.72%) |
Oct 15, 2013 | 50.13 | 50.41 | 49.52 | 50.12 | 4,332,751 | -0.30(-0.60%) |
Oct 14, 2013 | 49.87 | 50.55 | 49.43 | 50.42 | 3,676,894 | +0.19(+0.38%) |
Oct 11, 2013 | 49.28 | 50.54 | 49.15 | 50.23 | 2,842,582 | +0.59(+1.19%) |
Oct 10, 2013 | 49.17 | 49.65 | 48.91 | 49.64 | 2,068,232 | +1.00(+2.06%) |
Oct 09, 2013 | 48.93 | 48.98 | 48.37 | 48.64 | 2,496,587 | -0.29(-0.59%) |
Oct 08, 2013 | 49.10 | 49.49 | 48.91 | 48.93 | 2,400,192 | -0.08(-0.16%) |
Oct 07, 2013 | 48.96 | 49.42 | 48.76 | 49.01 | 2,391,902 | -0.44(-0.89%) |
Oct 04, 2013 | 48.99 | 49.85 | 48.40 | 49.45 | 4,384,124 | +0.66(+1.35%) |
Oct 03, 2013 | 49.51 | 49.57 | 48.62 | 48.79 | 3,705,102 | -0.84(-1.69%) |
Oct 02, 2013 | 49.40 | 49.95 | 49.30 | 49.63 | 2,677,923 | -0.03(-0.06%) |
Oct 01, 2013 | 49.08 | 49.90 | 48.82 | 49.66 | 2,153,552 | +0.56(+1.14%) |
Sep 30, 2013 | 48.97 | 49.38 | 48.80 | 49.10 | 2,637,576 | -0.43(-0.87%) |
Sep 27, 2013 | 49.07 | 49.60 | 49.00 | 49.53 | 2,587,689 | +0.06(+0.12%) |
Sep 26, 2013 | 49.47 | 49.69 | 49.23 | 49.47 | 2,445,406 | +0.05(+0.10%) |
Sep 25, 2013 | 49.48 | 49.82 | 49.25 | 49.42 | 2,400,322 | +0.16(+0.32%) |
Sep 24, 2013 | 49.19 | 49.67 | 48.88 | 49.26 | 2,109,476 | +0.02(+0.04%) |
Sep 23, 2013 | 49.61 | 50.03 | 49.22 | 49.24 | 2,235,628 | -0.60(-1.20%) |
Sep 20, 2013 | 50.31 | 50.48 | 49.67 | 49.84 | 3,255,265 | -0.39(-0.78%) |
Sep 19, 2013 | 50.40 | 50.52 | 49.95 | 50.23 | 2,340,648 | -0.15(-0.30%) |
Sep 18, 2013 | 50.17 | 50.88 | 49.78 | 50.38 | 4,005,772 | +0.12(+0.24%) |
Sep 17, 2013 | 49.98 | 50.67 | 49.85 | 50.26 | 3,408,998 | +0.31(+0.62%) |
Sep 16, 2013 | 50.08 | 50.24 | 49.48 | 49.95 | 3,093,283 | +0.25(+0.50%) |
Sep 13, 2013 | 49.58 | 49.94 | 49.43 | 49.70 | 2,549,693 | +0.30(+0.61%) |
Sep 12, 2013 | 49.97 | 50.00 | 49.20 | 49.40 | 3,594,697 | -0.74(-1.48%) |
Sep 11, 2013 | 50.08 | 50.22 | 49.63 | 50.14 | 4,645,903 | -0.08(-0.16%) |
Sep 10, 2013 | 50.27 | 50.72 | 49.98 | 50.22 | 6,400,503 | +0.09(+0.18%) |
Sep 09, 2013 | 49.11 | 50.51 | 49.03 | 50.13 | 5,313,362 | +1.14(+2.33%) |
Sep 06, 2013 | 48.79 | 49.48 | 48.31 | 48.99 | 3,931,127 | +0.56(+1.16%) |
Sep 05, 2013 | 47.87 | 48.92 | 47.83 | 48.43 | 3,093,377 | +0.70(+1.47%) |
Sep 04, 2013 | 46.77 | 47.91 | 46.73 | 47.73 | 3,266,254 | +0.88(+1.88%) |