Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 55.31 | 55.55 | 55.11 | 55.17 | 508,676 | -0.15(-0.28%) |
Nov 27, 2013 | 55.75 | 55.75 | 55.15 | 55.33 | 687,537 | -0.23(-0.41%) |
Nov 26, 2013 | 55.71 | 55.89 | 55.30 | 55.55 | 1,643,163 | -0.16(-0.29%) |
Nov 25, 2013 | 56.52 | 56.53 | 55.58 | 55.72 | 1,386,212 | -0.82(-1.46%) |
Nov 22, 2013 | 56.15 | 56.66 | 55.96 | 56.54 | 1,493,967 | +0.30(+0.53%) |
Nov 21, 2013 | 55.76 | 56.27 | 55.58 | 56.24 | 1,334,052 | +0.58(+1.05%) |
Nov 20, 2013 | 55.97 | 56.19 | 55.52 | 55.66 | 1,353,946 | -0.31(-0.56%) |
Nov 19, 2013 | 55.82 | 56.31 | 55.79 | 55.97 | 1,085,826 | -0.05(-0.09%) |
Nov 18, 2013 | 56.37 | 56.49 | 55.84 | 56.02 | 1,483,019 | -0.31(-0.55%) |
Nov 15, 2013 | 56.31 | 56.53 | 56.17 | 56.33 | 2,041,862 | -0.04(-0.07%) |
Nov 14, 2013 | 54.74 | 56.40 | 54.74 | 56.37 | 1,874,012 | +0.49(+0.88%) |
Nov 13, 2013 | 55.36 | 55.92 | 55.36 | 55.88 | 3,132,529 | +0.42(+0.75%) |
Nov 12, 2013 | 55.38 | 55.87 | 55.21 | 55.46 | 2,121,758 | +0.04(+0.07%) |
Nov 11, 2013 | 55.52 | 55.72 | 55.31 | 55.42 | 1,750,373 | -0.34(-0.61%) |
Nov 08, 2013 | 54.52 | 55.77 | 54.43 | 55.77 | 2,125,201 | +1.35(+2.48%) |
Nov 07, 2013 | 55.70 | 55.98 | 54.24 | 54.42 | 2,226,299 | -1.36(-2.44%) |
Nov 06, 2013 | 55.97 | 56.11 | 55.52 | 55.78 | 1,248,587 | +0.29(+0.53%) |
Nov 05, 2013 | 55.89 | 55.92 | 55.18 | 55.48 | 1,835,404 | -0.44(-0.78%) |
Nov 04, 2013 | 55.61 | 56.17 | 55.52 | 55.92 | 2,073,218 | +0.41(+0.73%) |
Nov 01, 2013 | 56.76 | 56.84 | 55.43 | 55.52 | 3,031,300 | -1.00(-1.77%) |
Oct 31, 2013 | 56.66 | 56.82 | 55.72 | 56.52 | 2,544,477 | -0.14(-0.25%) |
Oct 30, 2013 | 55.91 | 57.03 | 55.91 | 56.66 | 5,674,847 | -1.79(-3.07%) |
Oct 29, 2013 | 57.88 | 58.54 | 57.58 | 58.45 | 1,725,032 | +0.49(+0.84%) |
Oct 28, 2013 | 58.49 | 58.62 | 57.65 | 57.97 | 2,710,797 | -0.68(-1.15%) |
Oct 25, 2013 | 57.42 | 58.72 | 57.12 | 58.64 | 4,114,528 | +2.43(+4.32%) |
Oct 24, 2013 | 55.59 | 56.29 | 55.27 | 56.22 | 4,617,116 | +0.73(+1.32%) |
Oct 23, 2013 | 55.71 | 55.98 | 55.35 | 55.48 | 2,519,971 | -0.55(-0.98%) |
Oct 22, 2013 | 55.37 | 56.28 | 55.29 | 56.03 | 3,386,588 | +0.95(+1.73%) |
Oct 21, 2013 | 55.26 | 55.37 | 54.63 | 55.08 | 2,126,019 | -0.41(-0.73%) |
Oct 18, 2013 | 55.70 | 55.88 | 55.05 | 55.48 | 3,172,952 | -0.13(-0.24%) |
Oct 17, 2013 | 54.46 | 55.91 | 54.46 | 55.61 | 1,913,364 | +1.07(+1.96%) |
Oct 16, 2013 | 54.40 | 54.75 | 53.74 | 54.54 | 2,795,450 | +0.41(+0.76%) |
Oct 15, 2013 | 53.90 | 54.26 | 53.48 | 54.14 | 1,424,338 | -0.00(-0.01%) |
Oct 14, 2013 | 53.89 | 54.29 | 53.73 | 54.14 | 1,120,877 | -0.02(-0.04%) |
Oct 11, 2013 | 53.81 | 54.77 | 53.80 | 54.16 | 1,592,302 | +0.26(+0.49%) |
Oct 10, 2013 | 53.51 | 53.90 | 53.22 | 53.90 | 2,430,189 | +1.20(+2.27%) |
Oct 09, 2013 | 53.53 | 53.84 | 52.45 | 52.70 | 2,150,502 | -0.34(-0.65%) |
Oct 08, 2013 | 54.72 | 54.72 | 53.00 | 53.04 | 2,401,984 | -1.46(-2.68%) |
Oct 07, 2013 | 55.61 | 55.70 | 54.49 | 54.50 | 1,922,808 | -1.56(-2.78%) |
Oct 04, 2013 | 55.11 | 56.16 | 55.04 | 56.06 | 2,877,198 | +1.07(+1.95%) |
Oct 03, 2013 | 55.18 | 55.57 | 54.74 | 54.99 | 1,676,821 | -0.53(-0.96%) |
Oct 02, 2013 | 54.77 | 55.53 | 54.77 | 55.52 | 1,527,456 | +0.05(+0.09%) |
Oct 01, 2013 | 54.76 | 55.70 | 54.58 | 55.47 | 2,133,048 | +0.70(+1.28%) |
Sep 30, 2013 | 53.84 | 54.81 | 53.44 | 54.77 | 3,466,574 | +0.53(+0.97%) |
Sep 27, 2013 | 54.69 | 54.79 | 54.08 | 54.24 | 1,421,607 | -0.63(-1.15%) |
Sep 26, 2013 | 54.11 | 54.95 | 54.07 | 54.87 | 1,550,498 | +0.80(+1.48%) |
Sep 25, 2013 | 54.11 | 54.22 | 53.71 | 54.07 | 1,938,166 | -0.04(-0.08%) |
Sep 24, 2013 | 54.24 | 54.62 | 53.78 | 54.11 | 2,052,747 | -0.45(-0.83%) |
Sep 23, 2013 | 54.98 | 55.06 | 54.26 | 54.56 | 2,478,473 | +0.42(+0.77%) |
Sep 20, 2013 | 54.60 | 54.86 | 54.07 | 54.14 | 2,504,759 | -0.44(-0.81%) |
Sep 19, 2013 | 54.71 | 55.45 | 54.49 | 54.59 | 3,400,061 | -0.14(-0.25%) |
Sep 18, 2013 | 52.92 | 54.90 | 52.92 | 54.72 | 5,316,033 | +1.91(+3.62%) |
Sep 17, 2013 | 53.32 | 53.58 | 52.75 | 52.81 | 4,155,062 | -0.55(-1.03%) |
Sep 16, 2013 | 53.29 | 54.04 | 52.58 | 53.36 | 2,824,340 | +0.78(+1.47%) |
Sep 13, 2013 | 52.45 | 52.76 | 52.35 | 52.58 | 771,267 | +0.09(+0.17%) |
Sep 12, 2013 | 53.00 | 53.25 | 52.42 | 52.50 | 1,225,405 | -0.60(-1.12%) |
Sep 11, 2013 | 52.79 | 53.35 | 52.50 | 53.09 | 1,515,244 | +0.41(+0.79%) |
Sep 10, 2013 | 52.79 | 52.91 | 52.43 | 52.68 | 992,272 | +0.10(+0.18%) |
Sep 09, 2013 | 52.26 | 52.86 | 52.02 | 52.58 | 1,250,476 | +0.67(+1.29%) |
Sep 06, 2013 | 52.42 | 52.78 | 51.70 | 51.91 | 2,714,630 | -0.50(-0.96%) |
Sep 05, 2013 | 52.09 | 52.96 | 52.09 | 52.42 | 1,812,811 | +0.60(+1.17%) |
Sep 04, 2013 | 51.43 | 52.05 | 51.23 | 51.81 | 1,774,570 | +0.38(+0.74%) |