Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.61 | 52.00 | 51.48 | 51.54 | 2,070,557 | -0.02(-0.03%) |
Nov 27, 2013 | 51.87 | 51.89 | 51.25 | 51.56 | 2,252,674 | -0.14(-0.27%) |
Nov 26, 2013 | 51.77 | 52.03 | 51.52 | 51.70 | 3,240,676 | +0.05(+0.09%) |
Nov 25, 2013 | 52.02 | 52.07 | 51.55 | 51.65 | 2,765,412 | -0.24(-0.47%) |
Nov 22, 2013 | 51.66 | 52.02 | 51.56 | 51.89 | 3,550,552 | +0.22(+0.42%) |
Nov 21, 2013 | 51.20 | 51.72 | 51.16 | 51.67 | 4,346,620 | +0.56(+1.10%) |
Nov 20, 2013 | 51.25 | 51.49 | 50.94 | 51.11 | 2,811,952 | -0.02(-0.03%) |
Nov 19, 2013 | 50.88 | 51.21 | 50.87 | 51.13 | 3,041,266 | +0.08(+0.15%) |
Nov 18, 2013 | 51.53 | 51.63 | 50.92 | 51.05 | 2,603,687 | -0.47(-0.91%) |
Nov 15, 2013 | 51.47 | 51.66 | 51.20 | 51.52 | 3,018,897 | +0.14(+0.27%) |
Nov 14, 2013 | 51.16 | 51.46 | 51.09 | 51.38 | 3,413,609 | +0.40(+0.78%) |
Nov 13, 2013 | 50.59 | 51.00 | 50.45 | 50.98 | 3,482,725 | +0.29(+0.57%) |
Nov 12, 2013 | 50.47 | 50.80 | 50.12 | 50.69 | 4,559,370 | +0.08(+0.15%) |
Nov 11, 2013 | 50.83 | 50.99 | 50.55 | 50.61 | 2,477,150 | -0.16(-0.32%) |
Nov 08, 2013 | 50.63 | 50.79 | 50.23 | 50.77 | 3,856,371 | +0.02(+0.05%) |
Nov 07, 2013 | 51.67 | 51.67 | 50.61 | 50.75 | 5,419,370 | -0.95(-1.83%) |
Nov 06, 2013 | 51.38 | 51.73 | 51.21 | 51.70 | 3,222,025 | +0.51(+0.99%) |
Nov 05, 2013 | 51.34 | 51.50 | 50.95 | 51.19 | 4,551,515 | -0.29(-0.56%) |
Nov 04, 2013 | 51.35 | 51.53 | 51.07 | 51.48 | 3,392,793 | +0.27(+0.52%) |
Nov 01, 2013 | 50.77 | 51.35 | 50.56 | 51.21 | 4,814,615 | +0.52(+1.02%) |
Oct 31, 2013 | 50.91 | 51.09 | 50.65 | 50.70 | 5,028,146 | -0.38(-0.75%) |
Oct 30, 2013 | 51.67 | 51.72 | 50.95 | 51.08 | 3,475,011 | -0.56(-1.09%) |
Oct 29, 2013 | 50.82 | 51.69 | 50.69 | 51.64 | 5,778,871 | +0.92(+1.82%) |
Oct 28, 2013 | 49.88 | 50.74 | 49.86 | 50.72 | 5,218,736 | +0.91(+1.82%) |
Oct 25, 2013 | 49.53 | 49.90 | 49.40 | 49.81 | 5,656,217 | +0.44(+0.89%) |
Oct 24, 2013 | 48.89 | 49.58 | 48.50 | 49.37 | 6,624,355 | -0.34(-0.68%) |
Oct 23, 2013 | 49.49 | 49.94 | 49.40 | 49.71 | 5,203,973 | +0.00(+0.00%) |
Oct 22, 2013 | 48.86 | 49.82 | 48.75 | 49.71 | 4,709,848 | +0.95(+1.94%) |
Oct 21, 2013 | 49.15 | 49.16 | 48.45 | 48.76 | 4,154,260 | -0.43(-0.88%) |
Oct 18, 2013 | 49.44 | 49.44 | 48.66 | 49.19 | 6,022,578 | -0.20(-0.41%) |
Oct 17, 2013 | 48.21 | 49.57 | 48.13 | 49.40 | 6,155,850 | +0.88(+1.81%) |
Oct 16, 2013 | 47.77 | 48.57 | 47.70 | 48.51 | 3,266,362 | +0.82(+1.71%) |
Oct 15, 2013 | 47.91 | 48.10 | 47.59 | 47.70 | 3,860,701 | -0.23(-0.49%) |
Oct 14, 2013 | 47.63 | 47.98 | 47.56 | 47.93 | 2,508,849 | +0.06(+0.13%) |
Oct 11, 2013 | 47.28 | 47.88 | 47.14 | 47.87 | 3,303,747 | +0.51(+1.09%) |
Oct 10, 2013 | 47.24 | 47.36 | 46.82 | 47.35 | 3,856,249 | +0.75(+1.60%) |
Oct 09, 2013 | 46.01 | 46.95 | 45.91 | 46.61 | 5,896,531 | +0.68(+1.48%) |
Oct 08, 2013 | 46.19 | 46.43 | 45.91 | 45.93 | 5,079,960 | -0.19(-0.42%) |
Oct 07, 2013 | 45.97 | 46.29 | 45.86 | 46.12 | 4,779,512 | -0.09(-0.20%) |
Oct 04, 2013 | 46.13 | 46.34 | 45.88 | 46.22 | 2,788,864 | +0.09(+0.19%) |
Oct 03, 2013 | 46.05 | 46.36 | 45.74 | 46.13 | 3,363,408 | -0.16(-0.35%) |
Oct 02, 2013 | 46.51 | 46.54 | 45.98 | 46.29 | 3,498,158 | -0.51(-1.10%) |
Oct 01, 2013 | 46.14 | 46.88 | 46.02 | 46.81 | 3,413,402 | +0.62(+1.33%) |
Sep 30, 2013 | 46.86 | 47.16 | 46.03 | 46.19 | 6,626,935 | -0.49(-1.05%) |
Sep 27, 2013 | 46.79 | 46.96 | 46.46 | 46.68 | 3,781,741 | -0.36(-0.76%) |
Sep 26, 2013 | 46.45 | 47.06 | 46.34 | 47.04 | 3,443,701 | +0.82(+1.77%) |
Sep 25, 2013 | 46.75 | 46.84 | 46.19 | 46.22 | 3,484,419 | -0.41(-0.89%) |
Sep 24, 2013 | 46.75 | 47.07 | 46.61 | 46.64 | 3,065,543 | -0.26(-0.55%) |
Sep 23, 2013 | 47.09 | 47.10 | 46.69 | 46.89 | 2,471,804 | -0.19(-0.40%) |
Sep 20, 2013 | 47.39 | 47.51 | 47.08 | 47.08 | 5,121,978 | -0.41(-0.87%) |
Sep 19, 2013 | 47.70 | 47.74 | 47.36 | 47.49 | 4,172,142 | -0.17(-0.36%) |
Sep 18, 2013 | 46.79 | 47.67 | 46.58 | 47.67 | 4,910,146 | +1.08(+2.32%) |
Sep 17, 2013 | 46.48 | 46.73 | 46.22 | 46.58 | 3,717,571 | -0.17(-0.37%) |
Sep 16, 2013 | 46.61 | 46.93 | 46.51 | 46.75 | 3,079,976 | +0.46(+0.99%) |
Sep 13, 2013 | 46.29 | 46.50 | 46.17 | 46.29 | 2,252,265 | +0.12(+0.25%) |
Sep 12, 2013 | 46.05 | 46.26 | 45.90 | 46.18 | 2,229,015 | +0.02(+0.05%) |
Sep 11, 2013 | 45.56 | 46.16 | 45.52 | 46.15 | 2,814,102 | +0.51(+1.13%) |
Sep 10, 2013 | 45.80 | 46.03 | 45.41 | 45.64 | 3,018,016 | +0.02(+0.03%) |
Sep 09, 2013 | 45.18 | 45.79 | 45.18 | 45.62 | 2,637,257 | +0.44(+0.98%) |
Sep 06, 2013 | 44.99 | 45.36 | 44.77 | 45.18 | 3,533,793 | +0.37(+0.82%) |
Sep 05, 2013 | 44.93 | 45.01 | 44.68 | 44.81 | 3,540,539 | -0.21(-0.47%) |
Sep 04, 2013 | 44.75 | 45.33 | 44.60 | 45.02 | 3,591,729 | +0.27(+0.61%) |