Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.82 | 58.21 | 57.55 | 57.71 | 7,454,253 | -0.12(-0.21%) |
Nov 27, 2013 | 58.06 | 58.33 | 57.50 | 57.83 | 13,958,852 | -0.39(-0.68%) |
Nov 26, 2013 | 58.31 | 58.59 | 57.99 | 58.22 | 10,146,561 | -0.15(-0.25%) |
Nov 25, 2013 | 58.84 | 58.84 | 58.08 | 58.37 | 14,583,760 | -0.53(-0.91%) |
Nov 22, 2013 | 58.79 | 58.91 | 58.27 | 58.91 | 11,322,930 | +0.31(+0.54%) |
Nov 21, 2013 | 58.24 | 58.68 | 58.16 | 58.59 | 10,666,652 | +0.55(+0.95%) |
Nov 20, 2013 | 58.42 | 58.61 | 57.86 | 58.04 | 19,864,978 | -0.14(-0.24%) |
Nov 19, 2013 | 57.96 | 58.37 | 57.68 | 58.18 | 14,163,828 | +0.10(+0.17%) |
Nov 18, 2013 | 58.77 | 58.82 | 57.89 | 58.08 | 15,654,795 | -0.45(-0.76%) |
Nov 15, 2013 | 58.42 | 58.54 | 58.09 | 58.52 | 11,038,807 | +0.32(+0.55%) |
Nov 14, 2013 | 57.83 | 58.24 | 57.79 | 58.20 | 14,382,612 | +0.35(+0.60%) |
Nov 13, 2013 | 57.10 | 57.86 | 57.10 | 57.86 | 16,281,299 | +0.50(+0.87%) |
Nov 12, 2013 | 57.78 | 57.88 | 57.19 | 57.36 | 12,966,282 | -0.53(-0.92%) |
Nov 11, 2013 | 57.88 | 58.08 | 57.70 | 57.89 | 7,670,006 | +0.11(+0.18%) |
Nov 08, 2013 | 56.96 | 57.84 | 56.88 | 57.78 | 19,835,684 | +0.85(+1.49%) |
Nov 07, 2013 | 57.98 | 58.06 | 56.75 | 56.94 | 31,279,226 | -0.89(-1.54%) |
Nov 06, 2013 | 58.00 | 58.26 | 57.63 | 57.83 | 13,619,135 | +0.17(+0.30%) |
Nov 05, 2013 | 57.93 | 58.09 | 57.60 | 57.66 | 11,881,210 | -0.53(-0.91%) |
Nov 04, 2013 | 57.75 | 58.23 | 57.62 | 58.18 | 10,824,023 | +0.71(+1.24%) |
Nov 01, 2013 | 57.66 | 57.71 | 56.78 | 57.47 | 18,494,620 | -0.21(-0.36%) |
Oct 31, 2013 | 57.92 | 58.20 | 57.49 | 57.68 | 13,517,616 | -0.20(-0.35%) |
Oct 30, 2013 | 58.25 | 58.50 | 57.42 | 57.88 | 16,938,224 | -0.39(-0.68%) |
Oct 29, 2013 | 58.01 | 58.31 | 57.96 | 58.27 | 9,572,742 | +0.41(+0.70%) |
Oct 28, 2013 | 57.85 | 57.99 | 57.55 | 57.86 | 11,446,169 | +0.05(+0.08%) |
Oct 25, 2013 | 57.60 | 57.97 | 57.43 | 57.82 | 13,109,562 | +0.35(+0.60%) |
Oct 24, 2013 | 57.26 | 57.57 | 56.89 | 57.47 | 11,792,328 | +0.27(+0.48%) |
Oct 23, 2013 | 57.62 | 57.68 | 57.03 | 57.20 | 25,010,514 | -0.91(-1.56%) |
Oct 22, 2013 | 58.06 | 58.48 | 57.85 | 58.10 | 21,305,070 | +0.32(+0.55%) |
Oct 21, 2013 | 58.02 | 58.24 | 57.66 | 57.78 | 11,653,170 | -0.26(-0.45%) |
Oct 18, 2013 | 57.86 | 58.04 | 57.60 | 58.04 | 19,397,816 | +0.63(+1.09%) |
Oct 17, 2013 | 57.24 | 57.44 | 57.08 | 57.42 | 18,209,214 | +0.12(+0.21%) |
Oct 16, 2013 | 56.83 | 57.47 | 56.80 | 57.30 | 18,877,860 | +0.85(+1.50%) |
Oct 15, 2013 | 56.45 | 56.82 | 56.23 | 56.45 | 17,063,020 | -0.21(-0.37%) |
Oct 14, 2013 | 55.94 | 56.69 | 55.81 | 56.66 | 12,525,507 | +0.38(+0.68%) |
Oct 11, 2013 | 55.43 | 56.45 | 55.37 | 56.27 | 17,862,444 | +0.60(+1.08%) |
Oct 10, 2013 | 55.04 | 55.68 | 55.03 | 55.67 | 19,174,138 | +1.01(+1.86%) |
Oct 09, 2013 | 54.85 | 54.90 | 54.28 | 54.66 | 19,559,624 | -0.19(-0.35%) |
Oct 08, 2013 | 55.47 | 55.59 | 54.80 | 54.85 | 15,776,491 | -0.59(-1.07%) |
Oct 07, 2013 | 55.33 | 55.80 | 55.26 | 55.45 | 11,875,955 | -0.46(-0.82%) |
Oct 04, 2013 | 55.47 | 56.05 | 55.23 | 55.91 | 13,949,531 | +0.56(+1.01%) |
Oct 03, 2013 | 55.78 | 55.81 | 55.08 | 55.35 | 15,186,740 | -0.49(-0.87%) |
Oct 02, 2013 | 55.47 | 55.90 | 55.18 | 55.83 | 11,554,016 | +0.13(+0.23%) |
Oct 01, 2013 | 55.20 | 55.85 | 55.17 | 55.71 | 15,965,115 | +0.35(+0.64%) |
Sep 30, 2013 | 55.11 | 55.55 | 55.01 | 55.35 | 15,531,013 | -0.43(-0.77%) |
Sep 27, 2013 | 55.74 | 55.85 | 55.56 | 55.78 | 10,740,985 | -0.19(-0.35%) |
Sep 26, 2013 | 56.01 | 56.10 | 55.71 | 55.97 | 11,556,913 | +0.10(+0.18%) |
Sep 25, 2013 | 56.05 | 56.22 | 55.86 | 55.87 | 16,765,187 | -0.01(-0.02%) |
Sep 24, 2013 | 55.82 | 56.30 | 55.66 | 55.89 | 8,298,540 | +0.05(+0.10%) |
Sep 23, 2013 | 55.96 | 56.09 | 55.67 | 55.83 | 12,642,948 | -0.27(-0.49%) |
Sep 20, 2013 | 56.60 | 56.74 | 56.00 | 56.11 | 20,930,692 | -0.46(-0.81%) |
Sep 19, 2013 | 56.79 | 56.98 | 56.47 | 56.57 | 13,751,470 | -0.14(-0.25%) |
Sep 18, 2013 | 56.01 | 56.94 | 55.85 | 56.71 | 16,756,239 | +0.68(+1.21%) |
Sep 17, 2013 | 55.79 | 56.19 | 55.72 | 56.03 | 8,158,757 | +0.25(+0.45%) |
Sep 16, 2013 | 56.20 | 56.21 | 55.70 | 55.78 | 12,140,398 | -0.01(-0.02%) |
Sep 13, 2013 | 55.86 | 56.01 | 55.69 | 55.79 | 8,997,068 | -0.02(-0.04%) |
Sep 12, 2013 | 56.03 | 56.20 | 55.77 | 55.81 | 16,102,573 | -0.33(-0.59%) |
Sep 11, 2013 | 55.71 | 56.14 | 55.46 | 56.14 | 16,098,044 | +0.43(+0.76%) |
Sep 10, 2013 | 55.76 | 55.80 | 55.24 | 55.72 | 13,769,583 | +0.02(+0.04%) |
Sep 09, 2013 | 55.28 | 55.76 | 55.20 | 55.69 | 12,569,694 | +0.61(+1.12%) |
Sep 06, 2013 | 55.30 | 55.51 | 54.70 | 55.08 | 12,077,125 | -0.01(-0.01%) |
Sep 05, 2013 | 55.00 | 55.33 | 54.98 | 55.08 | 9,201,937 | +0.18(+0.33%) |
Sep 04, 2013 | 54.54 | 55.06 | 54.42 | 54.90 | 11,268,077 | +0.30(+0.54%) |