Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.56 | 55.27 | 54.09 | 54.60 | 622,475 | +0.10(+0.18%) |
Nov 27, 2013 | 53.81 | 54.68 | 53.42 | 54.50 | 1,262,914 | +0.54(+0.99%) |
Nov 26, 2013 | 53.88 | 54.15 | 53.22 | 53.97 | 1,520,341 | -0.05(-0.10%) |
Nov 25, 2013 | 55.18 | 55.18 | 53.85 | 54.02 | 1,228,324 | -1.35(-2.43%) |
Nov 22, 2013 | 55.07 | 55.44 | 54.67 | 55.37 | 1,118,168 | +0.17(+0.31%) |
Nov 21, 2013 | 55.66 | 55.70 | 54.84 | 55.19 | 1,287,388 | -0.33(-0.59%) |
Nov 20, 2013 | 55.37 | 56.08 | 55.28 | 55.52 | 1,053,803 | +0.18(+0.33%) |
Nov 19, 2013 | 54.73 | 55.56 | 54.36 | 55.34 | 1,527,727 | +0.53(+0.96%) |
Nov 18, 2013 | 56.03 | 56.03 | 54.64 | 54.81 | 1,321,886 | -1.04(-1.86%) |
Nov 15, 2013 | 55.76 | 56.16 | 55.28 | 55.85 | 1,394,796 | +0.45(+0.82%) |
Nov 14, 2013 | 55.72 | 56.06 | 55.27 | 55.39 | 1,345,008 | -0.27(-0.49%) |
Nov 13, 2013 | 55.33 | 55.99 | 55.03 | 55.67 | 1,509,076 | +0.17(+0.31%) |
Nov 12, 2013 | 55.83 | 55.98 | 55.18 | 55.49 | 1,006,492 | -0.51(-0.91%) |
Nov 11, 2013 | 55.98 | 56.60 | 55.95 | 56.00 | 1,154,377 | -0.14(-0.24%) |
Nov 08, 2013 | 55.03 | 56.30 | 55.03 | 56.14 | 2,292,562 | +1.25(+2.27%) |
Nov 07, 2013 | 55.21 | 55.57 | 54.67 | 54.89 | 1,922,925 | +0.02(+0.03%) |
Nov 06, 2013 | 54.48 | 55.14 | 54.16 | 54.88 | 1,817,862 | +0.95(+1.75%) |
Nov 05, 2013 | 54.75 | 54.97 | 53.90 | 53.93 | 2,162,648 | -1.06(-1.93%) |
Nov 04, 2013 | 54.75 | 55.20 | 54.61 | 54.99 | 1,709,810 | +0.19(+0.35%) |
Nov 01, 2013 | 55.68 | 55.76 | 54.67 | 54.80 | 1,886,341 | -0.71(-1.29%) |
Oct 31, 2013 | 56.20 | 56.70 | 55.47 | 55.52 | 2,045,901 | -0.72(-1.28%) |
Oct 30, 2013 | 56.24 | 56.59 | 55.96 | 56.23 | 1,661,127 | +0.13(+0.22%) |
Oct 29, 2013 | 56.61 | 56.81 | 55.70 | 56.11 | 1,711,488 | -0.38(-0.67%) |
Oct 28, 2013 | 54.95 | 56.75 | 54.78 | 56.48 | 2,362,586 | +1.56(+2.84%) |
Oct 25, 2013 | 54.27 | 55.18 | 53.91 | 54.92 | 1,942,206 | +0.28(+0.51%) |
Oct 24, 2013 | 55.58 | 55.59 | 53.86 | 54.65 | 3,697,226 | -2.03(-3.59%) |
Oct 23, 2013 | 57.60 | 57.60 | 56.14 | 56.68 | 2,081,274 | -1.26(-2.17%) |
Oct 22, 2013 | 56.96 | 57.95 | 56.90 | 57.94 | 1,616,372 | +1.19(+2.10%) |
Oct 21, 2013 | 56.69 | 57.32 | 56.44 | 56.74 | 1,156,203 | +0.13(+0.24%) |
Oct 18, 2013 | 56.42 | 56.93 | 56.40 | 56.61 | 1,089,170 | +0.58(+1.04%) |
Oct 17, 2013 | 56.48 | 56.74 | 55.64 | 56.03 | 1,245,886 | -0.57(-1.01%) |
Oct 16, 2013 | 56.00 | 56.73 | 55.80 | 56.60 | 1,388,577 | +0.13(+0.22%) |
Oct 15, 2013 | 56.99 | 56.99 | 56.26 | 56.48 | 756,820 | -0.79(-1.38%) |
Oct 14, 2013 | 56.47 | 57.31 | 56.45 | 57.26 | 773,437 | +0.28(+0.49%) |
Oct 11, 2013 | 56.55 | 57.14 | 56.15 | 56.99 | 970,262 | +0.30(+0.54%) |
Oct 10, 2013 | 56.20 | 56.83 | 55.96 | 56.68 | 724,284 | +1.04(+1.87%) |
Oct 09, 2013 | 55.59 | 56.12 | 55.25 | 55.64 | 977,838 | -0.02(-0.03%) |
Oct 08, 2013 | 55.98 | 56.25 | 55.58 | 55.66 | 1,053,833 | -0.48(-0.86%) |
Oct 07, 2013 | 56.31 | 56.50 | 55.93 | 56.14 | 570,000 | -0.74(-1.29%) |
Oct 04, 2013 | 55.96 | 57.00 | 55.65 | 56.88 | 1,140,415 | +0.91(+1.63%) |
Oct 03, 2013 | 56.18 | 56.18 | 55.56 | 55.96 | 721,188 | -0.25(-0.45%) |
Oct 02, 2013 | 55.69 | 56.33 | 55.39 | 56.22 | 694,240 | +0.27(+0.48%) |
Oct 01, 2013 | 55.70 | 56.66 | 55.70 | 55.95 | 1,062,632 | +0.08(+0.14%) |
Sep 30, 2013 | 55.53 | 56.17 | 55.52 | 55.87 | 887,423 | -0.40(-0.72%) |
Sep 27, 2013 | 56.39 | 56.61 | 56.10 | 56.27 | 688,873 | -0.46(-0.81%) |
Sep 26, 2013 | 56.91 | 56.93 | 56.40 | 56.73 | 828,362 | -0.09(-0.16%) |
Sep 25, 2013 | 56.42 | 57.07 | 56.08 | 56.82 | 1,622,092 | +1.12(+2.01%) |
Sep 24, 2013 | 56.38 | 56.62 | 55.42 | 55.70 | 1,887,481 | -0.74(-1.30%) |
Sep 23, 2013 | 56.03 | 56.80 | 55.86 | 56.43 | 1,118,803 | +0.30(+0.54%) |
Sep 20, 2013 | 57.53 | 57.60 | 56.06 | 56.13 | 1,944,796 | -1.49(-2.58%) |
Sep 19, 2013 | 58.71 | 58.72 | 57.24 | 57.61 | 1,138,213 | -1.04(-1.77%) |
Sep 18, 2013 | 58.41 | 58.82 | 57.69 | 58.65 | 583,914 | +0.38(+0.65%) |
Sep 17, 2013 | 57.78 | 58.50 | 57.66 | 58.28 | 830,460 | +0.56(+0.96%) |
Sep 16, 2013 | 58.20 | 58.15 | 57.64 | 57.72 | 773,834 | -0.02(-0.03%) |
Sep 13, 2013 | 58.06 | 58.09 | 57.56 | 57.74 | 816,695 | -0.42(-0.72%) |
Sep 12, 2013 | 58.43 | 58.63 | 57.89 | 58.16 | 1,235,677 | -0.37(-0.63%) |
Sep 11, 2013 | 58.49 | 58.77 | 57.97 | 58.53 | 713,873 | +0.10(+0.17%) |
Sep 10, 2013 | 58.58 | 58.76 | 57.95 | 58.43 | 791,053 | +0.14(+0.25%) |
Sep 09, 2013 | 57.80 | 58.59 | 57.62 | 58.29 | 1,525,515 | +0.62(+1.07%) |
Sep 06, 2013 | 57.65 | 57.97 | 56.82 | 57.67 | 1,087,942 | +0.39(+0.67%) |
Sep 05, 2013 | 56.77 | 57.64 | 56.74 | 57.28 | 1,270,250 | +0.44(+0.77%) |
Sep 04, 2013 | 56.92 | 57.18 | 56.52 | 56.84 | 1,374,904 | -0.04(-0.08%) |