Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.29 | 52.59 | 51.98 | 52.08 | 3,077,434 | +0.10(+0.20%) |
Nov 27, 2013 | 51.57 | 52.31 | 51.29 | 51.98 | 4,304,335 | +0.56(+1.09%) |
Nov 26, 2013 | 50.95 | 51.78 | 50.90 | 51.42 | 4,397,014 | +0.37(+0.73%) |
Nov 25, 2013 | 51.27 | 51.70 | 50.62 | 51.05 | 3,407,109 | -0.15(-0.30%) |
Nov 22, 2013 | 50.88 | 51.27 | 50.54 | 51.20 | 4,294,323 | +0.36(+0.70%) |
Nov 21, 2013 | 50.45 | 51.20 | 50.34 | 50.84 | 4,699,727 | +0.66(+1.32%) |
Nov 20, 2013 | 50.70 | 50.97 | 50.05 | 50.18 | 3,962,414 | -0.20(-0.40%) |
Nov 19, 2013 | 51.44 | 51.67 | 50.23 | 50.39 | 5,466,974 | -1.03(-2.01%) |
Nov 18, 2013 | 52.07 | 52.89 | 51.16 | 51.42 | 5,566,451 | -0.33(-0.63%) |
Nov 15, 2013 | 51.52 | 52.23 | 51.23 | 51.75 | 5,974,617 | -0.12(-0.22%) |
Nov 14, 2013 | 52.37 | 52.65 | 51.86 | 51.86 | 5,732,099 | +0.39(+0.76%) |
Nov 12, 2013 | 51.08 | 51.89 | 50.91 | 51.47 | 6,316,412 | +0.32(+0.63%) |
Nov 11, 2013 | 50.74 | 51.41 | 50.45 | 51.15 | 3,548,405 | +0.44(+0.86%) |
Nov 08, 2013 | 49.86 | 51.03 | 49.86 | 50.71 | 5,673,818 | +0.97(+1.96%) |
Nov 07, 2013 | 51.49 | 51.59 | 49.54 | 49.74 | 8,486,784 | -1.50(-2.93%) |
Nov 06, 2013 | 50.77 | 51.58 | 50.68 | 51.24 | 4,808,940 | +0.57(+1.13%) |
Nov 05, 2013 | 50.63 | 50.90 | 50.28 | 50.67 | 3,477,128 | -0.05(-0.10%) |
Nov 04, 2013 | 50.78 | 51.12 | 50.36 | 50.72 | 4,765,972 | -0.05(-0.10%) |
Nov 01, 2013 | 51.55 | 51.66 | 50.53 | 50.77 | 6,347,505 | -0.25(-0.48%) |
Oct 31, 2013 | 51.55 | 51.94 | 50.63 | 51.02 | 6,759,988 | -0.81(-1.56%) |
Oct 30, 2013 | 52.15 | 52.55 | 51.38 | 51.83 | 4,357,340 | +0.03(+0.06%) |
Oct 29, 2013 | 51.49 | 51.94 | 51.14 | 51.80 | 5,537,530 | +0.08(+0.15%) |
Oct 28, 2013 | 52.25 | 52.40 | 51.34 | 51.72 | 3,936,606 | -0.52(-1.00%) |
Oct 25, 2013 | 52.67 | 52.70 | 51.51 | 52.24 | 9,067,402 | -0.51(-0.96%) |
Oct 24, 2013 | 52.13 | 52.87 | 51.96 | 52.75 | 5,529,170 | +1.20(+2.33%) |
Oct 23, 2013 | 52.57 | 52.57 | 51.34 | 51.55 | 8,466,561 | -1.38(-2.61%) |
Oct 22, 2013 | 52.78 | 53.39 | 51.08 | 52.93 | 11,194,360 | -0.28(-0.52%) |
Oct 21, 2013 | 52.84 | 53.21 | 52.38 | 53.21 | 7,352,618 | +0.52(+0.98%) |
Oct 18, 2013 | 52.20 | 53.09 | 52.17 | 52.69 | 11,924,359 | +1.13(+2.18%) |
Oct 17, 2013 | 50.39 | 51.59 | 50.15 | 51.56 | 8,124,433 | +1.05(+2.07%) |
Oct 16, 2013 | 50.68 | 51.01 | 50.31 | 50.52 | 6,087,193 | +0.31(+0.61%) |
Oct 15, 2013 | 50.32 | 51.31 | 50.13 | 50.21 | 8,897,916 | +0.16(+0.32%) |
Oct 14, 2013 | 49.25 | 50.07 | 49.01 | 50.05 | 5,280,783 | +0.41(+0.82%) |
Oct 11, 2013 | 48.37 | 49.66 | 48.35 | 49.65 | 6,186,377 | +1.49(+3.09%) |
Oct 10, 2013 | 47.87 | 48.43 | 47.85 | 48.16 | 4,023,313 | +1.00(+2.11%) |
Oct 09, 2013 | 47.06 | 47.55 | 46.41 | 47.16 | 5,688,093 | +0.42(+0.90%) |
Oct 08, 2013 | 47.76 | 48.21 | 46.13 | 46.74 | 7,620,365 | -0.99(-2.07%) |
Oct 07, 2013 | 47.73 | 48.24 | 47.52 | 47.73 | 2,849,369 | -0.49(-1.01%) |
Oct 04, 2013 | 47.98 | 48.47 | 47.89 | 48.21 | 4,321,118 | +0.26(+0.55%) |
Oct 03, 2013 | 48.59 | 48.79 | 47.73 | 47.95 | 7,049,798 | -0.44(-0.92%) |
Oct 02, 2013 | 48.45 | 48.69 | 48.07 | 48.40 | 4,352,608 | -0.26(-0.54%) |
Oct 01, 2013 | 48.55 | 48.71 | 48.04 | 48.66 | 4,860,395 | +0.79(+1.65%) |
Sep 27, 2013 | 48.43 | 48.52 | 47.60 | 47.87 | 7,323,980 | -0.74(-1.52%) |
Sep 26, 2013 | 48.17 | 48.93 | 48.13 | 48.61 | 6,594,921 | +0.71(+1.49%) |
Sep 25, 2013 | 48.06 | 48.41 | 47.73 | 47.89 | 7,317,022 | -0.13(-0.27%) |
Sep 24, 2013 | 46.99 | 48.32 | 46.95 | 48.03 | 8,316,090 | +0.96(+2.04%) |
Sep 23, 2013 | 47.02 | 47.63 | 46.79 | 47.07 | 6,056,159 | -0.23(-0.49%) |
Sep 20, 2013 | 47.85 | 47.85 | 47.11 | 47.30 | 7,469,783 | -0.36(-0.76%) |
Sep 19, 2013 | 47.27 | 47.90 | 47.21 | 47.66 | 8,085,362 | +0.70(+1.49%) |
Sep 18, 2013 | 46.55 | 47.02 | 45.91 | 46.96 | 7,089,322 | +0.54(+1.16%) |
Sep 17, 2013 | 45.97 | 46.51 | 45.97 | 46.43 | 4,591,308 | +0.43(+0.94%) |
Sep 16, 2013 | 46.41 | 46.72 | 45.83 | 45.99 | 6,258,793 | +0.08(+0.17%) |
Sep 13, 2013 | 45.59 | 45.97 | 45.17 | 45.91 | 4,387,907 | +0.50(+1.10%) |
Sep 12, 2013 | 45.89 | 46.05 | 45.02 | 45.42 | 7,220,514 | -0.46(-0.99%) |
Sep 11, 2013 | 45.52 | 46.23 | 45.39 | 45.87 | 6,968,570 | +0.34(+0.75%) |
Sep 10, 2013 | 45.47 | 45.73 | 45.18 | 45.53 | 9,962,105 | +1.09(+2.46%) |
Sep 09, 2013 | 43.27 | 44.46 | 43.24 | 44.44 | 9,518,622 | +1.63(+3.82%) |
Sep 06, 2013 | 42.61 | 43.07 | 41.93 | 42.81 | 5,810,440 | +0.25(+0.58%) |
Sep 05, 2013 | 42.61 | 42.96 | 42.49 | 42.56 | 5,036,281 | +0.11(+0.26%) |
Sep 04, 2013 | 42.13 | 42.60 | 41.90 | 42.45 | 8,060,600 | +0.60(+1.43%) |