Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.25 | 57.95 | 57.15 | 57.90 | 2,832,175 | +0.77(+1.35%) |
Nov 27, 2013 | 56.28 | 57.41 | 56.14 | 57.13 | 5,042,348 | +0.77(+1.37%) |
Nov 26, 2013 | 54.86 | 57.15 | 54.76 | 56.36 | 10,359,142 | +1.80(+3.30%) |
Nov 25, 2013 | 54.09 | 54.63 | 54.03 | 54.56 | 2,727,646 | +0.34(+0.63%) |
Nov 22, 2013 | 54.20 | 54.30 | 53.73 | 54.22 | 2,618,284 | +0.25(+0.46%) |
Nov 21, 2013 | 53.44 | 54.13 | 53.21 | 53.97 | 3,211,609 | +0.52(+0.97%) |
Nov 20, 2013 | 54.20 | 54.74 | 53.30 | 53.45 | 5,637,101 | -0.50(-0.93%) |
Nov 19, 2013 | 53.93 | 54.27 | 53.80 | 53.95 | 2,642,993 | -0.08(-0.15%) |
Nov 18, 2013 | 54.19 | 54.32 | 53.91 | 54.03 | 3,663,042 | -0.11(-0.20%) |
Nov 15, 2013 | 53.88 | 54.37 | 53.46 | 54.14 | 5,375,108 | +0.49(+0.91%) |
Nov 14, 2013 | 53.37 | 53.81 | 53.12 | 53.65 | 3,966,940 | +0.34(+0.64%) |
Nov 13, 2013 | 52.26 | 53.39 | 52.25 | 53.31 | 3,856,240 | +0.83(+1.58%) |
Nov 12, 2013 | 52.01 | 52.66 | 51.98 | 52.48 | 3,058,613 | +0.45(+0.86%) |
Nov 11, 2013 | 51.69 | 52.20 | 51.57 | 52.03 | 2,494,866 | +0.22(+0.42%) |
Nov 08, 2013 | 51.12 | 51.85 | 50.96 | 51.81 | 3,375,666 | +0.13(+0.25%) |
Nov 07, 2013 | 52.31 | 52.49 | 51.43 | 51.68 | 4,062,823 | -0.63(-1.20%) |
Nov 06, 2013 | 51.77 | 52.35 | 51.55 | 52.31 | 3,948,093 | +0.54(+1.04%) |
Nov 05, 2013 | 51.00 | 51.98 | 50.77 | 51.77 | 4,594,872 | +0.71(+1.39%) |
Nov 04, 2013 | 50.50 | 51.34 | 50.49 | 51.06 | 3,765,334 | +0.64(+1.27%) |
Nov 01, 2013 | 50.88 | 51.05 | 50.16 | 50.42 | 3,464,343 | -0.26(-0.51%) |
Oct 31, 2013 | 51.03 | 51.12 | 50.51 | 50.68 | 3,903,076 | -0.15(-0.30%) |
Oct 30, 2013 | 50.92 | 51.13 | 50.65 | 50.83 | 4,081,250 | +0.07(+0.14%) |
Oct 29, 2013 | 50.30 | 50.80 | 50.28 | 50.76 | 4,346,893 | +0.58(+1.16%) |
Oct 28, 2013 | 49.90 | 50.28 | 49.51 | 50.18 | 4,640,511 | +0.29(+0.58%) |
Oct 25, 2013 | 49.49 | 50.02 | 49.45 | 49.89 | 5,401,336 | +0.80(+1.63%) |
Oct 24, 2013 | 48.52 | 49.19 | 48.25 | 49.09 | 6,624,294 | +0.54(+1.11%) |
Oct 23, 2013 | 49.59 | 49.61 | 47.88 | 48.55 | 14,958,745 | -1.55(-3.09%) |
Oct 22, 2013 | 49.80 | 50.85 | 49.50 | 50.10 | 20,591,548 | -4.08(-7.53%) |
Oct 21, 2013 | 53.98 | 54.34 | 53.19 | 54.18 | 6,047,850 | +0.31(+0.58%) |
Oct 18, 2013 | 54.20 | 54.38 | 53.62 | 53.87 | 4,775,199 | -0.27(-0.50%) |
Oct 17, 2013 | 53.91 | 54.84 | 53.46 | 54.14 | 5,185,120 | +0.19(+0.35%) |
Oct 16, 2013 | 53.97 | 54.29 | 53.62 | 53.95 | 4,275,876 | +0.32(+0.60%) |
Oct 15, 2013 | 54.06 | 54.07 | 53.45 | 53.63 | 4,793,882 | -0.49(-0.91%) |
Oct 14, 2013 | 53.57 | 54.12 | 53.17 | 54.12 | 4,292,464 | -0.47(-0.86%) |
Oct 11, 2013 | 54.22 | 54.59 | 53.94 | 54.59 | 2,547,529 | +0.40(+0.74%) |
Oct 10, 2013 | 54.45 | 54.76 | 54.17 | 54.19 | 2,925,864 | +0.33(+0.61%) |
Oct 09, 2013 | 53.49 | 54.27 | 53.13 | 53.86 | 3,523,116 | +0.27(+0.50%) |
Oct 08, 2013 | 54.42 | 54.47 | 53.30 | 53.59 | 3,797,740 | -0.80(-1.47%) |
Oct 07, 2013 | 54.53 | 55.24 | 54.32 | 54.39 | 2,372,197 | -0.64(-1.16%) |
Oct 04, 2013 | 54.34 | 55.42 | 54.22 | 55.03 | 3,598,190 | +0.69(+1.27%) |
Oct 03, 2013 | 54.40 | 55.13 | 54.07 | 54.34 | 3,746,385 | +0.04(+0.07%) |
Oct 02, 2013 | 54.15 | 54.34 | 53.80 | 54.30 | 2,756,074 | -0.05(-0.09%) |
Oct 01, 2013 | 54.64 | 54.70 | 54.19 | 54.35 | 2,719,572 | -0.18(-0.33%) |
Sep 30, 2013 | 53.91 | 54.60 | 53.59 | 54.53 | 2,004,608 | +0.29(+0.53%) |
Sep 27, 2013 | 54.49 | 54.60 | 54.17 | 54.24 | 2,209,483 | -0.26(-0.48%) |
Sep 26, 2013 | 54.49 | 54.86 | 54.25 | 54.50 | 2,661,330 | +0.28(+0.52%) |
Sep 25, 2013 | 54.73 | 54.82 | 53.97 | 54.22 | 3,179,489 | -0.51(-0.93%) |
Sep 24, 2013 | 54.44 | 55.09 | 54.11 | 54.73 | 2,601,783 | +0.12(+0.22%) |
Sep 23, 2013 | 55.00 | 55.01 | 54.16 | 54.61 | 2,421,284 | -0.43(-0.78%) |
Sep 20, 2013 | 55.38 | 55.42 | 54.62 | 55.04 | 3,714,821 | -0.34(-0.61%) |
Sep 19, 2013 | 55.50 | 55.78 | 55.25 | 55.38 | 1,885,591 | -0.01(-0.02%) |
Sep 18, 2013 | 55.24 | 55.50 | 54.10 | 55.39 | 3,145,516 | +0.11(+0.20%) |
Sep 17, 2013 | 54.98 | 55.43 | 54.82 | 55.28 | 3,952,098 | +0.30(+0.55%) |
Sep 16, 2013 | 55.28 | 55.81 | 54.80 | 54.98 | 3,832,035 | +0.35(+0.64%) |
Sep 13, 2013 | 53.85 | 54.63 | 53.83 | 54.63 | 2,959,691 | +0.73(+1.35%) |
Sep 12, 2013 | 54.24 | 54.32 | 53.77 | 53.90 | 2,715,746 | -0.28(-0.52%) |
Sep 11, 2013 | 53.80 | 54.30 | 53.52 | 54.18 | 2,286,536 | +0.43(+0.80%) |
Sep 10, 2013 | 53.75 | 53.89 | 53.20 | 53.75 | 2,141,716 | +0.27(+0.50%) |
Sep 09, 2013 | 53.18 | 53.61 | 53.05 | 53.48 | 2,085,215 | +0.40(+0.75%) |
Sep 06, 2013 | 53.62 | 53.67 | 52.72 | 53.08 | 2,779,786 | -0.32(-0.60%) |
Sep 05, 2013 | 53.15 | 53.58 | 53.07 | 53.40 | 3,548,986 | -0.01(-0.02%) |
Sep 04, 2013 | 53.15 | 54.00 | 53.15 | 53.41 | 3,315,850 | +0.25(+0.47%) |