Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.69 | 59.09 | 58.38 | 58.64 | 2,076,340 | +0.10(+0.17%) |
Nov 27, 2013 | 58.20 | 58.61 | 57.99 | 58.54 | 2,403,242 | +0.57(+0.99%) |
Nov 26, 2013 | 57.75 | 58.22 | 57.62 | 57.97 | 2,828,880 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.94 | 56.98 | 57.64 | 3,022,734 | +0.65(+1.15%) |
Nov 22, 2013 | 57.27 | 57.27 | 56.52 | 56.98 | 3,687,231 | -0.02(-0.03%) |
Nov 21, 2013 | 56.69 | 57.18 | 56.53 | 57.00 | 3,365,460 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.23 | 56.27 | 56.32 | 3,523,891 | -0.37(-0.65%) |
Nov 19, 2013 | 56.83 | 56.97 | 56.50 | 56.69 | 2,853,271 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.78 | 56.75 | 56.83 | 4,015,063 | -0.78(-1.35%) |
Nov 15, 2013 | 57.63 | 58.06 | 57.50 | 57.61 | 3,345,684 | -0.26(-0.45%) |
Nov 14, 2013 | 57.41 | 58.02 | 57.39 | 57.87 | 3,226,144 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.36 | 56.32 | 57.35 | 4,127,535 | +0.45(+0.79%) |
Nov 12, 2013 | 57.03 | 57.21 | 56.75 | 56.90 | 3,072,585 | -0.14(-0.24%) |
Nov 11, 2013 | 57.00 | 57.26 | 56.86 | 57.04 | 2,548,303 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.36 | 56.97 | 4,803,558 | +0.61(+1.07%) |
Nov 07, 2013 | 56.97 | 57.22 | 56.33 | 56.36 | 3,597,533 | -0.36(-0.64%) |
Nov 06, 2013 | 57.70 | 57.70 | 56.42 | 56.72 | 3,988,009 | -0.30(-0.53%) |
Nov 05, 2013 | 56.65 | 57.18 | 56.34 | 57.03 | 3,366,633 | +0.29(+0.50%) |
Nov 04, 2013 | 56.67 | 56.80 | 56.37 | 56.74 | 3,163,497 | +0.18(+0.32%) |
Nov 01, 2013 | 56.07 | 56.61 | 55.94 | 56.56 | 3,030,996 | +0.59(+1.05%) |
Oct 31, 2013 | 56.72 | 56.79 | 55.97 | 55.97 | 5,596,632 | -0.92(-1.62%) |
Oct 30, 2013 | 57.73 | 57.87 | 56.80 | 56.89 | 3,927,986 | -0.92(-1.59%) |
Oct 29, 2013 | 57.77 | 58.18 | 57.74 | 57.82 | 3,262,303 | +0.13(+0.23%) |
Oct 28, 2013 | 57.36 | 57.98 | 57.07 | 57.69 | 2,829,934 | +0.32(+0.55%) |
Oct 25, 2013 | 57.54 | 57.72 | 57.11 | 57.37 | 4,063,204 | -0.22(-0.38%) |
Oct 24, 2013 | 57.73 | 57.75 | 57.16 | 57.59 | 3,796,298 | +0.09(+0.16%) |
Oct 23, 2013 | 57.76 | 57.76 | 57.18 | 57.50 | 4,041,202 | -0.38(-0.65%) |
Oct 22, 2013 | 58.24 | 58.38 | 57.48 | 57.87 | 5,848,831 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.65 | 58.00 | 58.09 | 4,420,630 | -0.27(-0.46%) |
Oct 18, 2013 | 59.34 | 59.49 | 57.83 | 58.36 | 7,658,095 | -0.45(-0.76%) |
Oct 17, 2013 | 58.77 | 59.13 | 58.39 | 58.81 | 5,595,935 | -0.08(-0.14%) |
Oct 16, 2013 | 58.60 | 59.21 | 58.55 | 58.89 | 4,815,640 | +0.54(+0.92%) |
Oct 15, 2013 | 58.63 | 58.83 | 58.11 | 58.35 | 5,401,783 | -0.42(-0.71%) |
Oct 14, 2013 | 58.38 | 58.97 | 57.93 | 58.77 | 4,507,836 | +0.15(+0.26%) |
Oct 11, 2013 | 57.67 | 58.64 | 57.56 | 58.61 | 2,815,500 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.80 | 56.31 | 57.68 | 3,874,637 | +2.17(+3.91%) |
Oct 09, 2013 | 55.35 | 55.74 | 54.91 | 55.51 | 3,222,057 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.10 | 55.29 | 4,374,462 | -0.86(-1.52%) |
Oct 07, 2013 | 56.76 | 56.77 | 56.09 | 56.14 | 3,164,606 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.46 | 56.02 | 57.32 | 3,737,404 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.74 | 56.06 | 2,808,238 | -0.63(-1.11%) |
Oct 02, 2013 | 56.60 | 56.69 | 56.14 | 56.69 | 3,033,435 | -0.20(-0.34%) |
Oct 01, 2013 | 56.28 | 57.06 | 56.20 | 56.89 | 3,396,693 | +0.86(+1.53%) |
Sep 30, 2013 | 55.82 | 56.28 | 55.48 | 56.03 | 3,604,543 | -0.15(-0.26%) |
Sep 27, 2013 | 56.03 | 56.33 | 55.92 | 56.18 | 2,657,543 | -0.16(-0.29%) |
Sep 26, 2013 | 56.30 | 56.93 | 56.14 | 56.34 | 2,233,191 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.78 | 55.75 | 56.40 | 3,885,640 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.55 | 55.31 | 55.83 | 3,942,891 | +0.03(+0.06%) |
Sep 23, 2013 | 56.04 | 56.11 | 55.40 | 55.79 | 3,173,411 | -0.53(-0.94%) |
Sep 20, 2013 | 56.32 | 56.70 | 56.20 | 56.32 | 4,059,949 | +0.05(+0.09%) |
Sep 19, 2013 | 56.69 | 56.86 | 56.12 | 56.28 | 2,335,070 | -0.20(-0.35%) |
Sep 18, 2013 | 56.21 | 56.77 | 55.99 | 56.47 | 3,243,127 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.44 | 55.30 | 56.34 | 4,056,929 | +1.20(+2.17%) |
Sep 16, 2013 | 55.57 | 56.00 | 55.00 | 55.14 | 3,755,006 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.01 | 2,392,792 | -0.37(-0.68%) |
Sep 12, 2013 | 55.08 | 55.59 | 55.06 | 55.39 | 3,571,138 | +0.27(+0.49%) |
Sep 11, 2013 | 55.34 | 55.51 | 54.88 | 55.12 | 2,718,042 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.45 | 54.46 | 55.31 | 3,155,319 | +1.13(+2.09%) |
Sep 09, 2013 | 53.38 | 54.19 | 53.26 | 54.17 | 2,272,768 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.58 | 52.44 | 53.29 | 2,085,253 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.78 | 52.92 | 53.45 | 2,225,143 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.15 | 52.34 | 53.01 | 2,184,362 | +0.51(+0.98%) |