Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.60 | 54.87 | 54.41 | 54.64 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.39 | 54.65 | 54.07 | 54.63 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.73 | 54.44 | 53.65 | 54.44 | 20,595,462 | +0.86(+1.60%) |
Nov 25, 2013 | 52.54 | 53.60 | 52.45 | 53.58 | 22,390,502 | -0.35(-0.64%) |
Nov 22, 2013 | 53.15 | 54.02 | 53.12 | 53.93 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.03 | 53.08 | 52.03 | 53.00 | 18,360,366 | +0.50(+0.96%) |
Nov 20, 2013 | 53.18 | 53.51 | 52.41 | 52.50 | 20,436,360 | -0.60(-1.13%) |
Nov 19, 2013 | 53.35 | 53.53 | 53.02 | 53.10 | 14,266,711 | -0.07(-0.14%) |
Nov 18, 2013 | 53.42 | 53.44 | 53.01 | 53.17 | 14,803,165 | -0.17(-0.32%) |
Nov 15, 2013 | 52.73 | 53.35 | 52.55 | 53.34 | 19,241,452 | +0.70(+1.33%) |
Nov 14, 2013 | 51.72 | 52.83 | 51.63 | 52.64 | 19,886,228 | +0.88(+1.70%) |
Nov 13, 2013 | 50.99 | 51.76 | 50.67 | 51.76 | 18,374,886 | +1.12(+2.22%) |
Nov 12, 2013 | 49.92 | 50.68 | 49.92 | 50.64 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.74 | 50.20 | 49.65 | 49.98 | 14,288,235 | +0.13(+0.25%) |
Nov 08, 2013 | 49.83 | 50.29 | 49.57 | 49.85 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.40 | 50.08 | 48.97 | 49.59 | 45,687,888 | -1.96(-3.80%) |
Nov 06, 2013 | 51.32 | 51.60 | 50.76 | 51.55 | 17,569,842 | +0.54(+1.07%) |
Nov 05, 2013 | 51.18 | 51.41 | 50.90 | 51.00 | 11,560,285 | -0.42(-0.81%) |
Nov 04, 2013 | 51.84 | 51.88 | 51.18 | 51.42 | 12,541,548 | -0.24(-0.47%) |
Nov 01, 2013 | 51.39 | 51.74 | 51.24 | 51.66 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 51.14 | 51.72 | 50.82 | 51.36 | 15,139,265 | +0.33(+0.65%) |
Oct 30, 2013 | 50.99 | 51.26 | 50.87 | 51.03 | 9,720,605 | +0.08(+0.16%) |
Oct 29, 2013 | 50.80 | 51.29 | 50.70 | 50.95 | 11,085,223 | +0.29(+0.57%) |
Oct 28, 2013 | 50.55 | 50.72 | 50.23 | 50.66 | 10,318,786 | +0.20(+0.40%) |
Oct 25, 2013 | 49.67 | 50.46 | 49.52 | 50.46 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.86 | 49.90 | 49.38 | 49.48 | 9,460,085 | -0.07(-0.15%) |
Oct 23, 2013 | 50.45 | 50.63 | 49.46 | 49.55 | 18,243,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.89 | 51.18 | 50.84 | 50.94 | 10,942,565 | +0.11(+0.22%) |
Oct 21, 2013 | 50.64 | 50.96 | 50.53 | 50.83 | 7,561,776 | +0.27(+0.54%) |
Oct 18, 2013 | 50.61 | 50.98 | 50.42 | 50.56 | 11,154,829 | -0.22(-0.43%) |
Oct 17, 2013 | 50.47 | 50.82 | 50.15 | 50.78 | 9,935,508 | -0.13(-0.25%) |
Oct 16, 2013 | 50.63 | 51.07 | 50.55 | 50.90 | 11,127,909 | +0.52(+1.03%) |
Oct 15, 2013 | 50.26 | 50.78 | 50.11 | 50.39 | 10,429,063 | +0.31(+0.62%) |
Oct 14, 2013 | 49.60 | 50.22 | 49.46 | 50.08 | 7,505,084 | +0.15(+0.30%) |
Oct 11, 2013 | 49.49 | 49.96 | 49.22 | 49.93 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.94 | 49.50 | 48.78 | 49.40 | 9,916,160 | +0.84(+1.72%) |
Oct 09, 2013 | 49.19 | 49.21 | 48.39 | 48.57 | 14,940,252 | -0.47(-0.96%) |
Oct 08, 2013 | 49.65 | 49.69 | 48.97 | 49.04 | 10,842,581 | -0.62(-1.25%) |
Oct 07, 2013 | 49.07 | 50.00 | 49.00 | 49.66 | 15,964,227 | -0.61(-1.22%) |
Oct 04, 2013 | 49.71 | 50.40 | 49.62 | 50.27 | 10,623,979 | +0.67(+1.36%) |
Oct 03, 2013 | 50.05 | 50.05 | 49.30 | 49.60 | 8,331,861 | -0.42(-0.84%) |
Oct 02, 2013 | 49.54 | 50.07 | 49.48 | 50.02 | 8,223,393 | +0.14(+0.28%) |
Oct 01, 2013 | 49.82 | 50.17 | 49.65 | 49.88 | 9,293,440 | +0.13(+0.25%) |
Sep 30, 2013 | 49.48 | 49.96 | 49.19 | 49.76 | 11,558,733 | -0.04(-0.09%) |
Sep 27, 2013 | 50.40 | 50.47 | 49.58 | 49.80 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.06 | 51.26 | 50.78 | 50.90 | 6,731,904 | +0.09(+0.17%) |
Sep 25, 2013 | 50.59 | 51.03 | 50.49 | 50.81 | 9,492,177 | +0.18(+0.35%) |
Sep 24, 2013 | 50.79 | 50.93 | 50.36 | 50.64 | 10,751,738 | -0.35(-0.68%) |
Sep 23, 2013 | 51.74 | 51.91 | 50.91 | 50.98 | 18,280,118 | -0.06(-0.12%) |
Sep 20, 2013 | 51.38 | 51.66 | 51.00 | 51.04 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.52 | 51.77 | 51.31 | 51.34 | 15,825,482 | -0.13(-0.26%) |
Sep 18, 2013 | 51.35 | 51.64 | 50.93 | 51.47 | 14,859,876 | +0.16(+0.32%) |
Sep 17, 2013 | 50.53 | 51.34 | 50.37 | 51.31 | 18,615,378 | +0.98(+1.95%) |
Sep 16, 2013 | 50.85 | 50.69 | 50.24 | 50.33 | 16,500,622 | -0.36(-0.71%) |
Sep 13, 2013 | 51.15 | 51.18 | 50.53 | 50.69 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.80 | 51.53 | 50.63 | 50.86 | 23,327,666 | +0.53(+1.06%) |
Sep 11, 2013 | 50.47 | 50.70 | 49.88 | 50.33 | 28,413,926 | -1.48(-2.85%) |
Sep 10, 2013 | 51.29 | 52.01 | 51.29 | 51.80 | 19,350,472 | +0.58(+1.14%) |
Sep 09, 2013 | 50.26 | 51.27 | 50.26 | 51.22 | 18,193,114 | +0.95(+1.88%) |
Sep 06, 2013 | 50.25 | 50.59 | 49.79 | 50.27 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.76 | 50.23 | 49.70 | 50.13 | 10,896,245 | +0.41(+0.82%) |
Sep 04, 2013 | 49.39 | 49.90 | 49.37 | 49.73 | 10,652,078 | +0.39(+0.79%) |