Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.35 | 54.62 | 54.16 | 54.39 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.14 | 54.40 | 53.82 | 54.38 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.48 | 54.19 | 53.41 | 54.19 | 20,690,066 | +0.85(+1.60%) |
Nov 25, 2013 | 52.30 | 53.36 | 52.21 | 53.33 | 22,493,352 | -0.35(-0.64%) |
Nov 22, 2013 | 52.91 | 53.78 | 52.88 | 53.68 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.80 | 52.83 | 51.80 | 52.76 | 18,444,702 | +0.50(+0.96%) |
Nov 20, 2013 | 52.94 | 53.27 | 52.17 | 52.26 | 20,530,234 | -0.60(-1.13%) |
Nov 19, 2013 | 53.11 | 53.29 | 52.77 | 52.86 | 14,332,245 | -0.07(-0.14%) |
Nov 18, 2013 | 53.18 | 53.19 | 52.76 | 52.93 | 14,871,162 | -0.17(-0.32%) |
Nov 15, 2013 | 52.49 | 53.11 | 52.31 | 53.10 | 19,329,838 | +0.70(+1.33%) |
Nov 14, 2013 | 51.49 | 52.59 | 51.39 | 52.40 | 19,977,574 | +0.88(+1.70%) |
Nov 13, 2013 | 50.76 | 51.52 | 50.43 | 51.52 | 18,459,290 | +1.12(+2.22%) |
Nov 12, 2013 | 49.69 | 50.45 | 49.69 | 50.41 | 0 | +0.65(+1.32%) |
Nov 11, 2013 | 49.52 | 49.97 | 49.43 | 49.75 | 14,353,868 | +0.13(+0.25%) |
Nov 08, 2013 | 49.60 | 50.06 | 49.34 | 49.63 | 0 | +0.26(+0.54%) |
Nov 07, 2013 | 49.17 | 49.85 | 48.74 | 49.36 | 45,897,752 | -1.95(-3.80%) |
Nov 06, 2013 | 51.08 | 51.36 | 50.52 | 51.31 | 17,650,548 | +0.54(+1.07%) |
Nov 05, 2013 | 50.95 | 51.17 | 50.66 | 50.77 | 11,613,387 | -0.42(-0.81%) |
Nov 04, 2013 | 51.60 | 51.64 | 50.95 | 51.19 | 12,599,157 | -0.24(-0.47%) |
Nov 01, 2013 | 51.16 | 51.50 | 51.00 | 51.43 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 50.91 | 51.49 | 50.59 | 51.13 | 15,208,807 | +0.33(+0.65%) |
Oct 30, 2013 | 50.76 | 51.02 | 50.64 | 50.80 | 9,765,256 | +0.08(+0.16%) |
Oct 29, 2013 | 50.57 | 51.05 | 50.47 | 50.71 | 11,136,143 | +0.29(+0.57%) |
Oct 28, 2013 | 50.32 | 50.49 | 50.00 | 50.43 | 10,366,185 | +0.20(+0.40%) |
Oct 25, 2013 | 49.44 | 50.23 | 49.29 | 50.23 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.63 | 49.67 | 49.16 | 49.25 | 9,503,539 | -0.07(-0.15%) |
Oct 23, 2013 | 50.22 | 50.40 | 49.24 | 49.32 | 18,327,416 | -1.38(-2.73%) |
Oct 22, 2013 | 50.66 | 50.95 | 50.61 | 50.71 | 10,992,830 | +0.11(+0.22%) |
Oct 21, 2013 | 50.41 | 50.73 | 50.30 | 50.60 | 7,596,511 | +0.27(+0.54%) |
Oct 18, 2013 | 50.38 | 50.75 | 50.19 | 50.33 | 11,206,068 | -0.22(-0.43%) |
Oct 17, 2013 | 50.24 | 50.59 | 49.92 | 50.55 | 9,981,146 | -0.12(-0.25%) |
Oct 16, 2013 | 50.40 | 50.84 | 50.32 | 50.67 | 11,179,025 | +0.52(+1.03%) |
Oct 15, 2013 | 50.03 | 50.55 | 49.88 | 50.16 | 10,476,969 | +0.31(+0.62%) |
Oct 14, 2013 | 49.38 | 49.99 | 49.24 | 49.85 | 7,539,559 | +0.15(+0.30%) |
Oct 11, 2013 | 49.27 | 49.74 | 48.99 | 49.70 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.72 | 49.27 | 48.56 | 49.18 | 9,961,710 | +0.83(+1.72%) |
Oct 09, 2013 | 48.96 | 48.99 | 48.17 | 48.35 | 15,008,880 | -0.47(-0.96%) |
Oct 08, 2013 | 49.43 | 49.46 | 48.75 | 48.82 | 10,892,386 | -0.62(-1.25%) |
Oct 07, 2013 | 48.85 | 49.77 | 48.78 | 49.43 | 16,037,558 | -0.61(-1.22%) |
Oct 04, 2013 | 49.48 | 50.17 | 49.39 | 50.05 | 10,672,780 | +0.67(+1.36%) |
Oct 03, 2013 | 49.82 | 49.82 | 49.07 | 49.38 | 8,370,133 | -0.42(-0.84%) |
Oct 02, 2013 | 49.32 | 49.84 | 49.26 | 49.79 | 8,261,167 | +0.14(+0.28%) |
Oct 01, 2013 | 49.59 | 49.94 | 49.42 | 49.66 | 9,336,129 | +0.12(+0.25%) |
Sep 30, 2013 | 49.25 | 49.73 | 48.96 | 49.53 | 11,611,828 | -0.04(-0.09%) |
Sep 27, 2013 | 50.17 | 50.24 | 49.35 | 49.57 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.82 | 51.02 | 50.55 | 50.67 | 6,762,827 | +0.09(+0.17%) |
Sep 25, 2013 | 50.35 | 50.80 | 50.26 | 50.58 | 9,535,779 | +0.18(+0.35%) |
Sep 24, 2013 | 50.56 | 50.70 | 50.13 | 50.41 | 10,801,126 | -0.35(-0.68%) |
Sep 23, 2013 | 51.50 | 51.67 | 50.68 | 50.75 | 18,364,088 | -0.06(-0.12%) |
Sep 20, 2013 | 51.15 | 51.42 | 50.77 | 50.81 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.29 | 51.53 | 51.08 | 51.10 | 15,898,176 | -0.13(-0.26%) |
Sep 18, 2013 | 51.11 | 51.41 | 50.70 | 51.24 | 14,928,134 | +0.16(+0.32%) |
Sep 17, 2013 | 50.30 | 51.10 | 50.14 | 51.08 | 18,700,888 | +0.98(+1.95%) |
Sep 16, 2013 | 50.62 | 50.46 | 50.01 | 50.10 | 16,576,417 | -0.36(-0.71%) |
Sep 13, 2013 | 50.92 | 50.94 | 50.30 | 50.46 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.57 | 51.30 | 50.40 | 50.63 | 23,434,820 | +0.53(+1.06%) |
Sep 11, 2013 | 50.24 | 50.47 | 49.66 | 50.10 | 28,544,444 | -1.47(-2.85%) |
Sep 10, 2013 | 51.05 | 51.77 | 51.05 | 51.57 | 19,439,356 | +0.58(+1.14%) |
Sep 09, 2013 | 50.03 | 51.04 | 50.03 | 50.99 | 18,276,682 | +0.94(+1.88%) |
Sep 06, 2013 | 50.02 | 50.36 | 49.57 | 50.05 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.54 | 50.00 | 49.47 | 49.91 | 10,946,297 | +0.40(+0.82%) |
Sep 04, 2013 | 49.16 | 49.67 | 49.15 | 49.50 | 10,701,007 | +0.39(+0.79%) |