Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.92 | 57.41 | 56.91 | 57.06 | 637,113 | +0.29(+0.51%) |
Nov 27, 2013 | 56.17 | 56.92 | 55.98 | 56.77 | 1,203,644 | +0.88(+1.58%) |
Nov 26, 2013 | 55.91 | 56.64 | 55.83 | 55.89 | 1,724,517 | -0.33(-0.58%) |
Nov 25, 2013 | 56.67 | 56.78 | 56.12 | 56.21 | 1,425,805 | -0.40(-0.71%) |
Nov 22, 2013 | 56.78 | 56.94 | 56.47 | 56.61 | 1,713,529 | -0.01(-0.03%) |
Nov 21, 2013 | 56.44 | 56.81 | 56.08 | 56.63 | 1,227,114 | +0.43(+0.76%) |
Nov 20, 2013 | 56.93 | 56.94 | 56.07 | 56.20 | 1,714,644 | -0.59(-1.04%) |
Nov 19, 2013 | 57.64 | 57.74 | 56.46 | 56.79 | 2,385,065 | -0.88(-1.53%) |
Nov 18, 2013 | 58.34 | 58.50 | 57.51 | 57.67 | 1,792,824 | -0.63(-1.08%) |
Nov 15, 2013 | 58.64 | 59.08 | 58.17 | 58.30 | 1,690,124 | -0.39(-0.67%) |
Nov 14, 2013 | 59.15 | 59.33 | 58.43 | 58.70 | 2,147,763 | -0.36(-0.60%) |
Nov 13, 2013 | 58.34 | 59.21 | 58.28 | 59.05 | 1,216,376 | +0.48(+0.82%) |
Nov 12, 2013 | 58.35 | 59.02 | 58.18 | 58.57 | 1,194,983 | +0.04(+0.08%) |
Nov 11, 2013 | 58.47 | 58.66 | 58.12 | 58.52 | 1,004,494 | -0.07(-0.13%) |
Nov 08, 2013 | 57.21 | 58.63 | 57.12 | 58.60 | 2,935,208 | +1.70(+2.99%) |
Nov 07, 2013 | 57.99 | 58.29 | 56.83 | 56.90 | 2,614,331 | -0.82(-1.42%) |
Nov 06, 2013 | 57.75 | 58.41 | 57.37 | 57.72 | 1,579,156 | +0.14(+0.24%) |
Nov 05, 2013 | 57.44 | 57.86 | 57.18 | 57.58 | 1,017,392 | +0.03(+0.05%) |
Nov 04, 2013 | 58.04 | 58.16 | 57.13 | 57.55 | 1,549,370 | -0.39(-0.68%) |
Nov 01, 2013 | 58.52 | 58.58 | 57.41 | 57.94 | 1,502,279 | -0.42(-0.72%) |
Oct 31, 2013 | 57.98 | 58.81 | 57.86 | 58.36 | 2,173,417 | +0.30(+0.51%) |
Oct 30, 2013 | 58.27 | 58.94 | 57.58 | 58.07 | 2,089,851 | -0.04(-0.06%) |
Oct 29, 2013 | 56.86 | 58.16 | 56.59 | 58.10 | 3,469,554 | +1.61(+2.86%) |
Oct 28, 2013 | 57.69 | 57.70 | 56.08 | 56.49 | 5,244,395 | -1.24(-2.16%) |
Oct 25, 2013 | 57.27 | 58.55 | 56.38 | 57.73 | 10,233,203 | -3.14(-5.16%) |
Oct 24, 2013 | 61.11 | 61.18 | 60.42 | 60.87 | 2,188,039 | -0.31(-0.51%) |
Oct 23, 2013 | 60.70 | 61.45 | 60.56 | 61.18 | 1,717,479 | +0.04(+0.06%) |
Oct 22, 2013 | 60.44 | 61.31 | 60.14 | 61.15 | 1,651,181 | +0.99(+1.64%) |
Oct 21, 2013 | 60.69 | 61.09 | 59.84 | 60.16 | 1,394,236 | -0.29(-0.48%) |
Oct 18, 2013 | 60.50 | 60.75 | 59.90 | 60.45 | 1,365,223 | +0.11(+0.18%) |
Oct 17, 2013 | 59.41 | 60.41 | 59.38 | 60.34 | 1,118,935 | +0.87(+1.47%) |
Oct 16, 2013 | 59.17 | 59.86 | 58.91 | 59.47 | 1,954,777 | +0.70(+1.20%) |
Oct 15, 2013 | 57.87 | 59.37 | 57.84 | 58.76 | 4,095,368 | +0.76(+1.30%) |
Oct 14, 2013 | 57.24 | 58.04 | 56.95 | 58.01 | 1,210,506 | +0.24(+0.42%) |
Oct 11, 2013 | 57.52 | 57.79 | 57.34 | 57.76 | 1,403,746 | +0.07(+0.13%) |
Oct 10, 2013 | 57.30 | 57.96 | 56.84 | 57.69 | 1,415,600 | +1.10(+1.94%) |
Oct 09, 2013 | 56.45 | 57.24 | 55.67 | 56.59 | 2,415,831 | +0.32(+0.57%) |
Oct 08, 2013 | 57.46 | 57.46 | 56.20 | 56.27 | 2,937,023 | -1.32(-2.29%) |
Oct 07, 2013 | 58.55 | 58.69 | 57.55 | 57.59 | 2,002,611 | -1.67(-2.82%) |
Oct 04, 2013 | 57.74 | 59.33 | 57.40 | 59.27 | 2,031,495 | +1.46(+2.52%) |
Oct 03, 2013 | 58.12 | 58.27 | 56.70 | 57.81 | 1,786,923 | -0.59(-1.00%) |
Oct 02, 2013 | 58.26 | 58.41 | 57.22 | 58.39 | 2,612,341 | -0.44(-0.76%) |
Oct 01, 2013 | 57.67 | 58.85 | 57.63 | 58.84 | 2,493,251 | +1.13(+1.96%) |
Sep 30, 2013 | 56.88 | 57.98 | 56.75 | 57.70 | 1,328,875 | +0.15(+0.26%) |
Sep 27, 2013 | 57.78 | 57.99 | 57.47 | 57.55 | 1,499,807 | -0.39(-0.66%) |
Sep 26, 2013 | 56.85 | 58.09 | 56.80 | 57.94 | 1,736,894 | +1.10(+1.93%) |
Sep 25, 2013 | 57.08 | 57.19 | 56.46 | 56.84 | 1,339,848 | -0.31(-0.54%) |
Sep 24, 2013 | 57.30 | 57.68 | 56.60 | 57.15 | 1,667,790 | -0.29(-0.50%) |
Sep 23, 2013 | 58.15 | 58.18 | 57.27 | 57.44 | 1,518,340 | -0.73(-1.25%) |
Sep 20, 2013 | 58.66 | 59.09 | 58.15 | 58.17 | 2,114,011 | -0.50(-0.85%) |
Sep 19, 2013 | 58.67 | 59.32 | 58.47 | 58.67 | 1,812,749 | +0.31(+0.53%) |
Sep 18, 2013 | 57.17 | 58.54 | 56.77 | 58.35 | 2,050,663 | +1.04(+1.82%) |
Sep 17, 2013 | 56.56 | 57.32 | 56.44 | 57.31 | 2,660,102 | +0.79(+1.40%) |
Sep 16, 2013 | 57.12 | 57.52 | 56.30 | 56.52 | 6,889,388 | -0.15(-0.26%) |
Sep 13, 2013 | 57.61 | 57.68 | 56.49 | 56.67 | 2,168,339 | -0.86(-1.49%) |
Sep 12, 2013 | 58.17 | 58.24 | 57.12 | 57.52 | 1,391,002 | -0.56(-0.97%) |
Sep 11, 2013 | 57.55 | 58.18 | 57.46 | 58.09 | 1,843,967 | +0.72(+1.25%) |
Sep 10, 2013 | 57.59 | 57.85 | 56.90 | 57.37 | 2,156,857 | +0.34(+0.60%) |
Sep 09, 2013 | 56.96 | 57.47 | 56.63 | 57.03 | 1,506,971 | +0.30(+0.53%) |
Sep 06, 2013 | 56.79 | 57.09 | 55.90 | 56.73 | 1,865,481 | +0.07(+0.12%) |
Sep 05, 2013 | 56.82 | 56.91 | 56.56 | 56.66 | 814,410 | -0.07(-0.12%) |
Sep 04, 2013 | 56.63 | 56.93 | 55.89 | 56.73 | 1,573,101 | +0.02(+0.04%) |