Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.00 | 54.26 | 53.77 | 53.96 | 1,458,922 | -0.14(-0.26%) |
Nov 27, 2013 | 54.14 | 54.51 | 53.97 | 54.10 | 1,521,291 | +0.01(+0.03%) |
Nov 26, 2013 | 54.06 | 54.30 | 53.89 | 54.09 | 2,563,268 | +0.04(+0.08%) |
Nov 25, 2013 | 54.26 | 54.54 | 53.85 | 54.04 | 2,847,002 | -0.17(-0.32%) |
Nov 22, 2013 | 53.71 | 54.36 | 53.51 | 54.21 | 2,981,372 | +0.34(+0.63%) |
Nov 21, 2013 | 53.06 | 54.00 | 53.02 | 53.87 | 3,047,279 | +1.23(+2.33%) |
Nov 20, 2013 | 52.95 | 53.50 | 52.54 | 52.64 | 2,594,142 | -0.30(-0.56%) |
Nov 19, 2013 | 53.52 | 53.65 | 52.77 | 52.94 | 2,912,848 | -0.58(-1.08%) |
Nov 18, 2013 | 53.79 | 54.01 | 53.34 | 53.52 | 3,252,709 | -0.17(-0.32%) |
Nov 15, 2013 | 53.81 | 53.86 | 53.57 | 53.69 | 3,255,895 | +0.00(+0.00%) |
Nov 14, 2013 | 53.83 | 54.02 | 53.49 | 53.69 | 2,606,458 | +0.30(+0.56%) |
Nov 12, 2013 | 52.65 | 53.54 | 52.42 | 53.39 | 4,466,847 | +0.68(+1.28%) |
Nov 11, 2013 | 52.47 | 52.93 | 52.34 | 52.72 | 2,270,531 | +0.29(+0.55%) |
Nov 08, 2013 | 51.27 | 52.46 | 51.24 | 52.43 | 3,164,703 | +1.25(+2.44%) |
Nov 07, 2013 | 52.32 | 52.51 | 51.08 | 51.18 | 3,538,546 | -0.96(-1.84%) |
Nov 06, 2013 | 52.30 | 52.70 | 51.95 | 52.14 | 2,634,616 | +0.11(+0.21%) |
Nov 05, 2013 | 52.21 | 52.38 | 51.76 | 52.03 | 3,490,363 | -0.42(-0.79%) |
Nov 04, 2013 | 52.69 | 52.85 | 52.18 | 52.44 | 2,370,093 | -0.04(-0.07%) |
Nov 01, 2013 | 52.39 | 52.82 | 51.78 | 52.48 | 3,981,625 | +0.08(+0.16%) |
Oct 31, 2013 | 52.47 | 52.83 | 52.11 | 52.40 | 4,424,730 | -0.23(-0.44%) |
Oct 30, 2013 | 52.53 | 53.22 | 52.34 | 52.63 | 5,753,427 | -0.01(-0.03%) |
Oct 29, 2013 | 52.36 | 52.73 | 51.74 | 52.64 | 4,223,003 | +0.56(+1.08%) |
Oct 28, 2013 | 52.95 | 53.09 | 51.76 | 52.08 | 5,405,423 | -0.80(-1.52%) |
Oct 25, 2013 | 50.22 | 53.55 | 49.83 | 52.89 | 14,587,118 | +2.32(+4.58%) |
Oct 24, 2013 | 50.03 | 50.87 | 49.54 | 50.57 | 5,134,595 | +0.54(+1.08%) |
Oct 23, 2013 | 50.73 | 50.75 | 49.72 | 50.03 | 3,289,763 | -0.92(-1.81%) |
Oct 22, 2013 | 50.76 | 51.22 | 50.63 | 50.95 | 2,986,137 | +0.47(+0.94%) |
Oct 21, 2013 | 51.02 | 51.08 | 50.32 | 50.48 | 3,906,437 | -0.26(-0.51%) |
Oct 18, 2013 | 49.84 | 50.84 | 49.77 | 50.74 | 4,590,153 | +1.03(+2.08%) |
Oct 17, 2013 | 49.15 | 49.80 | 49.02 | 49.71 | 4,045,417 | +0.40(+0.81%) |
Oct 16, 2013 | 49.85 | 49.93 | 48.77 | 49.31 | 4,711,635 | -0.11(-0.22%) |
Oct 15, 2013 | 50.57 | 50.64 | 49.20 | 49.42 | 5,386,783 | -1.48(-2.92%) |
Oct 14, 2013 | 50.55 | 51.22 | 50.22 | 50.90 | 2,526,336 | -0.26(-0.51%) |
Oct 11, 2013 | 50.12 | 51.16 | 50.02 | 51.16 | 3,343,559 | +1.02(+2.03%) |
Oct 10, 2013 | 49.15 | 50.27 | 49.04 | 50.14 | 4,082,978 | +1.68(+3.46%) |
Oct 09, 2013 | 48.73 | 48.85 | 48.13 | 48.47 | 3,946,273 | -0.18(-0.38%) |
Oct 08, 2013 | 49.71 | 49.76 | 48.54 | 48.65 | 4,242,170 | -0.97(-1.95%) |
Oct 07, 2013 | 50.29 | 50.39 | 49.60 | 49.62 | 4,056,980 | -1.36(-2.66%) |
Oct 04, 2013 | 50.43 | 51.06 | 50.09 | 50.98 | 2,363,127 | +0.61(+1.20%) |
Oct 03, 2013 | 51.04 | 51.05 | 50.08 | 50.37 | 3,295,936 | -0.76(-1.49%) |
Oct 02, 2013 | 50.69 | 51.36 | 50.11 | 51.13 | 5,506,114 | +0.20(+0.39%) |
Oct 01, 2013 | 50.73 | 51.79 | 50.73 | 50.93 | 4,266,260 | -0.52(-1.00%) |
Sep 27, 2013 | 51.89 | 51.89 | 51.26 | 51.45 | 2,423,623 | -0.61(-1.16%) |
Sep 26, 2013 | 52.19 | 52.38 | 51.79 | 52.05 | 1,722,433 | +0.08(+0.16%) |
Sep 25, 2013 | 51.97 | 52.50 | 51.59 | 51.97 | 2,527,182 | -0.02(-0.04%) |
Sep 24, 2013 | 50.96 | 52.62 | 50.91 | 51.99 | 3,689,948 | +0.69(+1.35%) |
Sep 23, 2013 | 51.85 | 51.99 | 50.90 | 51.30 | 3,405,378 | -0.80(-1.53%) |
Sep 20, 2013 | 52.25 | 52.68 | 52.10 | 52.10 | 4,708,516 | -0.16(-0.31%) |
Sep 19, 2013 | 51.63 | 52.53 | 51.60 | 52.26 | 5,049,608 | +0.78(+1.51%) |
Sep 18, 2013 | 50.28 | 51.60 | 50.25 | 51.49 | 3,025,438 | +1.12(+2.23%) |
Sep 17, 2013 | 50.46 | 50.51 | 50.14 | 50.36 | 2,160,158 | -0.23(-0.45%) |
Sep 16, 2013 | 50.56 | 50.92 | 50.41 | 50.59 | 2,897,042 | +0.89(+1.78%) |
Sep 13, 2013 | 49.48 | 49.80 | 49.18 | 49.71 | 1,788,248 | +0.12(+0.24%) |
Sep 12, 2013 | 50.19 | 50.24 | 49.40 | 49.59 | 2,653,692 | -0.61(-1.22%) |
Sep 11, 2013 | 49.86 | 50.46 | 49.65 | 50.20 | 2,351,418 | +0.09(+0.18%) |
Sep 10, 2013 | 49.77 | 50.18 | 49.73 | 50.11 | 3,775,023 | +0.83(+1.69%) |
Sep 09, 2013 | 48.86 | 49.95 | 48.82 | 49.28 | 4,817,654 | +0.83(+1.71%) |
Sep 06, 2013 | 48.44 | 49.04 | 47.67 | 48.45 | 3,515,266 | +0.14(+0.29%) |
Sep 05, 2013 | 47.87 | 48.47 | 47.72 | 48.31 | 2,283,271 | +0.33(+0.69%) |
Sep 04, 2013 | 46.58 | 48.07 | 46.52 | 47.98 | 4,620,521 | +1.41(+3.03%) |