Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.96 | 58.11 | 57.79 | 57.89 | 3,965,390 | +0.05(+0.09%) |
Nov 27, 2013 | 57.94 | 57.97 | 57.55 | 57.83 | 3,523,147 | +0.22(+0.38%) |
Nov 26, 2013 | 57.22 | 57.77 | 57.22 | 57.61 | 4,002,214 | +0.34(+0.59%) |
Nov 25, 2013 | 57.37 | 57.48 | 57.19 | 57.28 | 3,772,922 | +0.05(+0.09%) |
Nov 22, 2013 | 56.84 | 57.24 | 56.78 | 57.22 | 5,003,697 | +0.32(+0.56%) |
Nov 21, 2013 | 56.50 | 56.97 | 56.42 | 56.91 | 3,768,555 | +0.58(+1.03%) |
Nov 20, 2013 | 56.78 | 56.91 | 56.17 | 56.32 | 5,158,392 | -0.29(-0.51%) |
Nov 19, 2013 | 56.90 | 57.06 | 56.54 | 56.61 | 7,208,710 | -0.25(-0.43%) |
Nov 18, 2013 | 57.40 | 57.44 | 56.72 | 56.86 | 5,544,403 | -0.45(-0.79%) |
Nov 15, 2013 | 57.24 | 57.34 | 57.02 | 57.31 | 5,823,379 | +0.19(+0.34%) |
Nov 14, 2013 | 56.81 | 57.18 | 56.72 | 57.12 | 6,729,566 | +0.40(+0.70%) |
Nov 13, 2013 | 55.63 | 56.72 | 55.59 | 56.72 | 7,541,290 | +0.88(+1.58%) |
Nov 12, 2013 | 55.71 | 55.99 | 55.57 | 55.84 | 5,039,059 | -0.10(-0.17%) |
Nov 11, 2013 | 55.89 | 56.06 | 55.70 | 55.94 | 5,926,163 | +0.09(+0.16%) |
Nov 08, 2013 | 55.11 | 55.87 | 55.00 | 55.85 | 9,391,707 | +0.87(+1.59%) |
Nov 07, 2013 | 56.31 | 56.38 | 54.92 | 54.97 | 10,916,509 | -1.16(-2.07%) |
Nov 06, 2013 | 56.52 | 56.65 | 56.04 | 56.14 | 5,134,963 | -0.14(-0.25%) |
Nov 05, 2013 | 56.12 | 56.39 | 55.77 | 56.28 | 4,551,786 | +0.00(+0.00%) |
Nov 04, 2013 | 56.16 | 56.32 | 56.00 | 56.28 | 5,655,728 | +0.19(+0.35%) |
Nov 01, 2013 | 56.22 | 56.24 | 55.78 | 56.09 | 5,000,889 | +0.13(+0.24%) |
Oct 31, 2013 | 55.82 | 56.31 | 55.69 | 55.95 | 8,658,844 | +0.14(+0.25%) |
Oct 30, 2013 | 56.26 | 56.29 | 55.48 | 55.81 | 6,483,641 | -0.27(-0.49%) |
Oct 29, 2013 | 55.94 | 56.09 | 55.62 | 56.09 | 8,744,314 | +0.33(+0.59%) |
Oct 28, 2013 | 55.83 | 55.86 | 55.54 | 55.76 | 5,538,398 | -0.11(-0.19%) |
Oct 25, 2013 | 55.74 | 55.94 | 55.56 | 55.86 | 4,399,923 | +0.41(+0.75%) |
Oct 24, 2013 | 55.16 | 55.49 | 55.01 | 55.45 | 5,807,207 | +0.55(+1.00%) |
Oct 23, 2013 | 55.03 | 55.23 | 54.72 | 54.90 | 5,945,677 | -0.35(-0.64%) |
Oct 22, 2013 | 55.10 | 55.44 | 54.92 | 55.26 | 7,677,578 | +0.37(+0.68%) |
Oct 21, 2013 | 54.83 | 54.88 | 54.62 | 54.88 | 3,578,923 | +0.14(+0.26%) |
Oct 18, 2013 | 54.59 | 54.84 | 54.42 | 54.74 | 5,942,082 | +0.34(+0.62%) |
Oct 17, 2013 | 53.78 | 54.44 | 53.78 | 54.41 | 5,593,648 | +0.40(+0.74%) |
Oct 16, 2013 | 53.70 | 54.05 | 53.57 | 54.01 | 6,275,912 | +0.66(+1.24%) |
Oct 15, 2013 | 53.76 | 53.78 | 53.26 | 53.35 | 15,149,783 | -0.51(-0.95%) |
Oct 14, 2013 | 53.32 | 53.87 | 53.23 | 53.86 | 6,854,416 | +0.22(+0.41%) |
Oct 11, 2013 | 53.12 | 53.64 | 53.08 | 53.64 | 10,004,533 | +0.46(+0.86%) |
Oct 10, 2013 | 52.55 | 53.24 | 52.55 | 53.18 | 6,918,034 | +1.21(+2.33%) |
Oct 09, 2013 | 52.23 | 52.26 | 51.58 | 51.97 | 13,154,992 | -0.24(-0.46%) |
Oct 08, 2013 | 53.12 | 53.12 | 52.17 | 52.21 | 8,952,369 | -0.84(-1.58%) |
Oct 07, 2013 | 53.44 | 53.57 | 53.05 | 53.05 | 6,016,787 | -0.76(-1.41%) |
Oct 04, 2013 | 53.45 | 53.89 | 53.28 | 53.81 | 4,498,264 | +0.50(+0.94%) |
Oct 03, 2013 | 53.76 | 53.96 | 53.08 | 53.31 | 5,892,100 | -0.61(-1.13%) |
Oct 02, 2013 | 53.73 | 53.92 | 53.43 | 53.91 | 6,253,763 | -0.02(-0.03%) |
Oct 01, 2013 | 53.47 | 53.97 | 53.47 | 53.93 | 7,017,601 | +0.43(+0.81%) |
Sep 30, 2013 | 53.15 | 53.63 | 53.09 | 53.50 | 6,098,855 | -0.20(-0.38%) |
Sep 27, 2013 | 53.51 | 53.76 | 53.46 | 53.70 | 5,613,489 | +0.01(+0.02%) |
Sep 26, 2013 | 53.19 | 53.71 | 53.19 | 53.69 | 3,985,505 | +0.50(+0.95%) |
Sep 25, 2013 | 53.54 | 53.57 | 53.12 | 53.19 | 6,483,190 | -0.33(-0.61%) |
Sep 24, 2013 | 53.42 | 53.82 | 53.23 | 53.52 | 4,377,367 | +0.14(+0.26%) |
Sep 23, 2013 | 53.68 | 53.74 | 53.14 | 53.38 | 8,111,095 | -0.41(-0.77%) |
Sep 20, 2013 | 54.13 | 54.28 | 53.74 | 53.79 | 8,713,032 | -0.33(-0.60%) |
Sep 19, 2013 | 54.31 | 54.33 | 54.01 | 54.12 | 7,204,707 | -0.02(-0.03%) |
Sep 18, 2013 | 53.44 | 54.32 | 53.26 | 54.13 | 10,982,121 | +0.62(+1.15%) |
Sep 17, 2013 | 53.14 | 53.57 | 53.14 | 53.52 | 4,819,784 | +0.31(+0.58%) |
Sep 16, 2013 | 53.64 | 53.48 | 53.12 | 53.21 | 7,444,961 | +0.24(+0.45%) |
Sep 13, 2013 | 52.88 | 53.01 | 52.65 | 52.97 | 6,398,241 | +0.15(+0.28%) |
Sep 12, 2013 | 52.88 | 53.03 | 52.61 | 52.82 | 4,840,467 | -0.12(-0.23%) |
Sep 11, 2013 | 52.51 | 52.95 | 52.51 | 52.95 | 5,795,855 | +0.38(+0.73%) |
Sep 10, 2013 | 52.27 | 52.58 | 52.27 | 52.56 | 5,034,704 | +0.51(+0.97%) |
Sep 09, 2013 | 51.79 | 52.15 | 51.69 | 52.06 | 4,926,498 | +0.46(+0.89%) |
Sep 06, 2013 | 51.93 | 51.98 | 51.09 | 51.60 | 6,765,419 | -0.06(-0.12%) |
Sep 05, 2013 | 51.72 | 51.94 | 51.61 | 51.66 | 5,717,499 | +0.02(+0.03%) |
Sep 04, 2013 | 51.04 | 51.73 | 51.04 | 51.64 | 6,161,388 | +0.54(+1.05%) |