Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.96 | 54.44 | 52.42 | 53.11 | 589,921 | -0.65(-1.21%) |
Nov 27, 2013 | 54.45 | 54.46 | 53.40 | 53.76 | 740,584 | -0.74(-1.36%) |
Nov 26, 2013 | 53.22 | 55.06 | 52.64 | 54.50 | 7,247,215 | +1.89(+3.59%) |
Nov 25, 2013 | 55.49 | 55.50 | 52.17 | 52.61 | 1,833,010 | -2.81(-5.07%) |
Nov 22, 2013 | 53.25 | 55.82 | 52.84 | 55.42 | 2,571,309 | +2.58(+4.88%) |
Nov 21, 2013 | 51.64 | 52.89 | 51.14 | 52.84 | 1,227,251 | +1.69(+3.30%) |
Nov 20, 2013 | 51.84 | 52.52 | 50.54 | 51.15 | 1,438,735 | -0.70(-1.35%) |
Nov 19, 2013 | 52.01 | 52.75 | 51.08 | 51.85 | 2,315,201 | +0.19(+0.37%) |
Nov 18, 2013 | 53.27 | 53.68 | 51.43 | 51.66 | 1,130,052 | -1.44(-2.71%) |
Nov 15, 2013 | 53.05 | 53.49 | 52.63 | 53.10 | 765,779 | +0.48(+0.91%) |
Nov 14, 2013 | 53.37 | 53.86 | 52.41 | 52.62 | 1,126,211 | +0.27(+0.52%) |
Nov 12, 2013 | 52.00 | 52.81 | 51.50 | 52.35 | 1,389,308 | +0.39(+0.75%) |
Nov 11, 2013 | 51.82 | 52.49 | 51.71 | 51.96 | 1,141,227 | +0.10(+0.19%) |
Nov 08, 2013 | 51.53 | 52.99 | 51.20 | 51.86 | 1,963,021 | +0.07(+0.14%) |
Nov 07, 2013 | 54.14 | 54.42 | 51.52 | 51.79 | 3,767,006 | -1.94(-3.61%) |
Nov 06, 2013 | 55.03 | 55.35 | 51.80 | 53.73 | 2,555,604 | -1.63(-2.94%) |
Nov 05, 2013 | 54.16 | 56.35 | 53.92 | 55.36 | 1,294,452 | +1.20(+2.22%) |
Nov 04, 2013 | 54.14 | 54.41 | 53.71 | 54.16 | 1,058,534 | +0.35(+0.65%) |
Nov 01, 2013 | 54.22 | 54.51 | 53.01 | 53.81 | 1,217,870 | -0.80(-1.46%) |
Oct 31, 2013 | 54.17 | 54.92 | 52.82 | 54.61 | 972,204 | +0.51(+0.94%) |
Oct 30, 2013 | 54.03 | 55.17 | 53.70 | 54.10 | 1,058,085 | +0.05(+0.09%) |
Oct 29, 2013 | 54.81 | 55.49 | 53.93 | 54.05 | 1,179,379 | -0.79(-1.44%) |
Oct 28, 2013 | 56.60 | 56.94 | 54.68 | 54.84 | 1,120,817 | -1.85(-3.26%) |
Oct 25, 2013 | 57.55 | 57.80 | 56.05 | 56.69 | 2,050,901 | -1.68(-2.88%) |
Oct 24, 2013 | 54.75 | 58.41 | 54.75 | 58.37 | 3,032,144 | +5.41(+10.22%) |
Oct 23, 2013 | 54.00 | 54.00 | 52.50 | 52.96 | 1,387,570 | -1.12(-2.07%) |
Oct 22, 2013 | 54.22 | 54.57 | 52.59 | 54.08 | 1,260,978 | +0.20(+0.37%) |
Oct 21, 2013 | 52.68 | 54.04 | 52.68 | 53.88 | 1,108,656 | +2.05(+3.96%) |
Oct 18, 2013 | 52.15 | 52.38 | 51.24 | 51.83 | 636,898 | +0.12(+0.23%) |
Oct 17, 2013 | 51.57 | 52.00 | 50.88 | 51.71 | 1,325,430 | -0.14(-0.27%) |
Oct 16, 2013 | 50.11 | 52.30 | 50.04 | 51.85 | 1,204,948 | +2.16(+4.35%) |
Oct 15, 2013 | 51.92 | 51.92 | 49.68 | 49.69 | 1,080,486 | -2.21(-4.26%) |
Oct 14, 2013 | 51.18 | 52.90 | 50.77 | 51.90 | 716,454 | +0.31(+0.60%) |
Oct 11, 2013 | 51.65 | 51.89 | 50.88 | 51.59 | 726,757 | -0.01(-0.02%) |
Oct 10, 2013 | 49.05 | 51.82 | 48.70 | 51.60 | 1,422,388 | +3.52(+7.32%) |
Oct 09, 2013 | 48.92 | 49.08 | 47.37 | 48.08 | 1,582,464 | -0.83(-1.70%) |
Oct 08, 2013 | 53.06 | 53.06 | 47.64 | 48.91 | 4,256,844 | -4.34(-8.15%) |
Oct 07, 2013 | 54.26 | 55.46 | 53.13 | 53.25 | 1,228,397 | -1.18(-2.17%) |
Oct 04, 2013 | 53.09 | 55.46 | 52.81 | 54.43 | 1,688,824 | +2.28(+4.37%) |
Oct 03, 2013 | 52.39 | 52.90 | 51.56 | 52.15 | 1,512,797 | -0.12(-0.23%) |
Oct 02, 2013 | 51.35 | 52.42 | 51.22 | 52.27 | 1,157,898 | +0.78(+1.51%) |
Oct 01, 2013 | 51.60 | 51.89 | 50.61 | 51.49 | 1,288,635 | -1.03(-1.96%) |
Sep 27, 2013 | 52.44 | 53.00 | 52.36 | 52.52 | 839,863 | +0.13(+0.25%) |
Sep 26, 2013 | 52.58 | 52.78 | 52.13 | 52.39 | 1,147,285 | +0.04(+0.08%) |
Sep 25, 2013 | 52.68 | 53.11 | 52.18 | 52.35 | 1,008,657 | -0.24(-0.46%) |
Sep 24, 2013 | 51.72 | 53.11 | 51.57 | 52.59 | 1,060,278 | +0.77(+1.49%) |
Sep 23, 2013 | 52.00 | 52.39 | 51.50 | 51.82 | 1,413,669 | -0.41(-0.78%) |
Sep 20, 2013 | 51.63 | 52.26 | 51.26 | 52.23 | 3,878,295 | +0.66(+1.28%) |
Sep 19, 2013 | 51.40 | 51.75 | 51.08 | 51.57 | 988,879 | +0.35(+0.68%) |
Sep 18, 2013 | 50.67 | 51.65 | 50.44 | 51.22 | 2,184,096 | +1.88(+3.81%) |
Sep 17, 2013 | 48.62 | 49.41 | 48.62 | 49.34 | 1,454,753 | +0.59(+1.21%) |
Sep 16, 2013 | 49.14 | 49.63 | 48.22 | 48.75 | 1,323,643 | -0.04(-0.08%) |
Sep 13, 2013 | 49.44 | 49.55 | 47.34 | 48.79 | 1,667,086 | -0.66(-1.33%) |
Sep 12, 2013 | 50.00 | 50.35 | 49.41 | 49.45 | 1,246,102 | -0.44(-0.88%) |
Sep 11, 2013 | 49.86 | 50.27 | 49.55 | 49.89 | 1,184,710 | +0.01(+0.02%) |
Sep 10, 2013 | 49.30 | 49.97 | 49.16 | 49.88 | 926,988 | +0.74(+1.51%) |
Sep 09, 2013 | 47.02 | 49.47 | 46.61 | 49.14 | 1,801,535 | +2.19(+4.66%) |
Sep 06, 2013 | 47.81 | 48.00 | 46.52 | 46.95 | 1,980,283 | -0.65(-1.37%) |
Sep 05, 2013 | 47.25 | 48.09 | 46.80 | 47.60 | 1,250,504 | +0.40(+0.85%) |
Sep 04, 2013 | 47.60 | 47.60 | 46.12 | 47.20 | 1,212,781 | +0.30(+0.64%) |