Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.21 | 54.37 | 53.87 | 54.24 | 527,033 | -0.01(-0.02%) |
Nov 27, 2013 | 53.41 | 54.35 | 53.30 | 54.25 | 1,542,962 | +1.41(+2.67%) |
Nov 26, 2013 | 52.72 | 53.08 | 52.57 | 52.84 | 684,635 | +0.48(+0.92%) |
Nov 25, 2013 | 52.50 | 52.79 | 52.34 | 52.36 | 1,050,038 | +0.11(+0.21%) |
Nov 22, 2013 | 52.06 | 52.30 | 51.91 | 52.25 | 861,663 | +0.17(+0.33%) |
Nov 21, 2013 | 52.45 | 52.49 | 51.89 | 52.08 | 1,260,142 | -0.66(-1.25%) |
Nov 20, 2013 | 53.02 | 53.06 | 52.70 | 52.74 | 567,978 | -0.28(-0.53%) |
Nov 19, 2013 | 53.71 | 53.71 | 52.90 | 53.02 | 1,446,490 | -0.85(-1.58%) |
Nov 18, 2013 | 53.76 | 54.12 | 53.71 | 53.87 | 1,031,548 | +0.39(+0.73%) |
Nov 15, 2013 | 52.51 | 53.81 | 52.45 | 53.48 | 2,055,589 | +1.48(+2.85%) |
Nov 14, 2013 | 51.69 | 52.13 | 51.57 | 52.00 | 549,073 | +0.34(+0.66%) |
Nov 13, 2013 | 51.50 | 51.76 | 51.45 | 51.66 | 874,434 | +0.02(+0.04%) |
Nov 12, 2013 | 51.92 | 51.94 | 51.41 | 51.64 | 897,371 | -0.77(-1.47%) |
Nov 11, 2013 | 52.30 | 52.63 | 52.30 | 52.41 | 429,478 | +0.31(+0.60%) |
Nov 08, 2013 | 52.00 | 52.10 | 51.44 | 52.10 | 584,517 | -0.09(-0.17%) |
Nov 07, 2013 | 52.67 | 52.67 | 52.16 | 52.19 | 820,095 | -0.60(-1.14%) |
Nov 06, 2013 | 52.25 | 52.86 | 52.24 | 52.79 | 971,441 | +0.86(+1.66%) |
Nov 05, 2013 | 52.10 | 52.11 | 51.72 | 51.93 | 658,425 | -0.39(-0.75%) |
Nov 04, 2013 | 52.19 | 52.36 | 51.95 | 52.32 | 1,058,763 | +0.16(+0.31%) |
Nov 01, 2013 | 52.01 | 52.30 | 51.90 | 52.16 | 539,342 | +0.14(+0.27%) |
Oct 31, 2013 | 52.63 | 52.69 | 51.99 | 52.02 | 942,804 | -0.60(-1.14%) |
Oct 30, 2013 | 52.44 | 52.96 | 52.35 | 52.62 | 830,457 | +0.48(+0.92%) |
Oct 29, 2013 | 52.14 | 52.18 | 51.93 | 52.14 | 525,566 | +0.07(+0.13%) |
Oct 28, 2013 | 52.09 | 52.35 | 51.88 | 52.07 | 573,628 | +0.06(+0.12%) |
Oct 25, 2013 | 51.83 | 52.11 | 51.70 | 52.01 | 639,446 | -0.01(-0.02%) |
Oct 24, 2013 | 51.63 | 52.13 | 51.62 | 52.02 | 1,548,112 | +0.39(+0.76%) |
Oct 23, 2013 | 51.90 | 52.11 | 51.51 | 51.63 | 1,341,969 | -1.01(-1.92%) |
Oct 22, 2013 | 52.86 | 52.89 | 52.16 | 52.64 | 1,702,140 | -0.34(-0.64%) |
Oct 21, 2013 | 53.82 | 53.87 | 52.62 | 52.98 | 2,537,295 | -2.30(-4.16%) |
Oct 18, 2013 | 54.79 | 55.49 | 54.72 | 55.28 | 923,298 | +0.52(+0.95%) |
Oct 17, 2013 | 54.29 | 54.78 | 54.24 | 54.76 | 778,111 | +0.17(+0.31%) |
Oct 16, 2013 | 54.51 | 54.73 | 54.32 | 54.59 | 670,010 | +0.02(+0.04%) |
Oct 15, 2013 | 54.84 | 54.93 | 54.55 | 54.57 | 479,772 | -0.57(-1.03%) |
Oct 14, 2013 | 54.78 | 55.30 | 54.70 | 55.14 | 401,383 | -0.11(-0.20%) |
Oct 11, 2013 | 55.07 | 55.25 | 54.90 | 55.25 | 514,071 | +0.30(+0.55%) |
Oct 10, 2013 | 54.49 | 54.95 | 54.36 | 54.95 | 882,796 | +0.69(+1.27%) |
Oct 09, 2013 | 54.40 | 54.40 | 54.02 | 54.26 | 395,508 | -0.12(-0.22%) |
Oct 08, 2013 | 54.30 | 54.72 | 54.25 | 54.38 | 862,541 | +0.26(+0.48%) |
Oct 07, 2013 | 54.01 | 54.32 | 53.84 | 54.12 | 902,836 | -0.83(-1.51%) |
Oct 04, 2013 | 54.44 | 55.05 | 54.15 | 54.95 | 825,151 | -0.22(-0.40%) |
Oct 03, 2013 | 55.72 | 55.80 | 54.88 | 55.17 | 1,643,777 | -1.33(-2.35%) |
Oct 02, 2013 | 56.41 | 56.55 | 56.10 | 56.50 | 559,623 | -0.30(-0.53%) |
Oct 01, 2013 | 56.46 | 56.95 | 56.43 | 56.80 | 734,662 | +0.37(+0.66%) |
Sep 30, 2013 | 55.92 | 56.51 | 55.79 | 56.43 | 687,741 | -0.36(-0.63%) |
Sep 27, 2013 | 56.83 | 56.86 | 56.62 | 56.79 | 609,145 | -0.06(-0.11%) |
Sep 26, 2013 | 56.66 | 57.00 | 56.41 | 56.85 | 902,209 | +0.35(+0.62%) |
Sep 25, 2013 | 56.84 | 56.84 | 56.38 | 56.50 | 533,157 | -0.20(-0.35%) |
Sep 24, 2013 | 56.83 | 56.85 | 56.24 | 56.70 | 615,103 | -0.34(-0.60%) |
Sep 23, 2013 | 56.67 | 57.13 | 56.58 | 57.04 | 361,383 | +0.24(+0.42%) |
Sep 20, 2013 | 57.42 | 57.42 | 56.68 | 56.80 | 794,152 | -0.57(-0.99%) |
Sep 19, 2013 | 56.99 | 57.39 | 56.82 | 57.37 | 949,856 | +0.25(+0.44%) |
Sep 18, 2013 | 56.29 | 57.13 | 55.93 | 57.12 | 705,457 | +0.48(+0.85%) |
Sep 17, 2013 | 56.69 | 56.78 | 56.45 | 56.64 | 612,412 | +0.09(+0.16%) |
Sep 16, 2013 | 56.78 | 56.55 | 56.33 | 56.55 | 891,565 | +0.40(+0.71%) |
Sep 13, 2013 | 56.26 | 56.49 | 55.97 | 56.15 | 677,805 | +0.59(+1.06%) |
Sep 12, 2013 | 55.81 | 56.16 | 55.54 | 55.56 | 522,984 | -0.31(-0.55%) |
Sep 11, 2013 | 56.20 | 56.25 | 55.51 | 55.87 | 970,004 | -1.53(-2.67%) |
Sep 10, 2013 | 56.71 | 57.40 | 56.66 | 57.40 | 1,451,954 | +1.11(+1.97%) |
Sep 09, 2013 | 56.05 | 56.29 | 56.02 | 56.29 | 1,157,247 | +0.51(+0.91%) |
Sep 06, 2013 | 55.49 | 55.98 | 55.41 | 55.78 | 1,341,323 | +0.55(+1.00%) |
Sep 05, 2013 | 54.85 | 55.39 | 54.67 | 55.23 | 726,758 | +0.43(+0.78%) |
Sep 04, 2013 | 54.03 | 54.83 | 53.96 | 54.80 | 1,173,015 | +0.02(+0.04%) |