Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.44 | 57.44 | 56.47 | 56.49 | 417,237 | -0.76(-1.32%) |
Nov 27, 2013 | 56.80 | 57.38 | 56.56 | 57.24 | 509,707 | +0.45(+0.79%) |
Nov 26, 2013 | 57.14 | 57.27 | 56.61 | 56.79 | 1,044,391 | -0.39(-0.68%) |
Nov 25, 2013 | 57.39 | 57.51 | 56.97 | 57.18 | 705,207 | -0.08(-0.14%) |
Nov 22, 2013 | 56.87 | 57.30 | 56.47 | 57.26 | 818,241 | +0.42(+0.74%) |
Nov 21, 2013 | 56.82 | 57.07 | 56.23 | 56.84 | 520,417 | +0.39(+0.70%) |
Nov 20, 2013 | 57.01 | 57.70 | 56.04 | 56.45 | 808,916 | -0.49(-0.87%) |
Nov 19, 2013 | 57.19 | 57.43 | 56.65 | 56.94 | 731,136 | -0.48(-0.84%) |
Nov 18, 2013 | 57.88 | 58.07 | 57.32 | 57.42 | 725,058 | -0.46(-0.79%) |
Nov 15, 2013 | 57.34 | 57.90 | 57.07 | 57.88 | 992,825 | +0.36(+0.63%) |
Nov 14, 2013 | 57.24 | 57.84 | 57.17 | 57.52 | 692,486 | +0.46(+0.80%) |
Nov 13, 2013 | 56.51 | 57.07 | 56.16 | 57.06 | 886,993 | +0.31(+0.55%) |
Nov 12, 2013 | 57.11 | 57.28 | 56.11 | 56.75 | 1,223,249 | -0.61(-1.06%) |
Nov 11, 2013 | 57.16 | 57.45 | 56.73 | 57.35 | 841,001 | +0.35(+0.61%) |
Nov 08, 2013 | 56.87 | 57.19 | 55.91 | 57.01 | 995,582 | -0.08(-0.14%) |
Nov 07, 2013 | 58.09 | 58.28 | 57.03 | 57.09 | 1,292,451 | -0.93(-1.60%) |
Nov 06, 2013 | 58.64 | 58.89 | 57.97 | 58.02 | 1,013,004 | -0.51(-0.87%) |
Nov 05, 2013 | 59.23 | 59.45 | 58.49 | 58.53 | 930,289 | -1.00(-1.68%) |
Nov 04, 2013 | 59.79 | 60.03 | 59.13 | 59.53 | 840,404 | -0.21(-0.35%) |
Nov 01, 2013 | 59.34 | 59.81 | 58.93 | 59.73 | 1,072,842 | +0.69(+1.16%) |
Oct 31, 2013 | 59.53 | 59.64 | 58.78 | 59.05 | 1,381,422 | -0.42(-0.70%) |
Oct 30, 2013 | 59.81 | 59.81 | 59.02 | 59.47 | 1,510,730 | -0.07(-0.12%) |
Oct 29, 2013 | 59.98 | 60.14 | 59.35 | 59.53 | 4,327,350 | -1.75(-2.85%) |
Oct 28, 2013 | 61.28 | 61.34 | 60.30 | 61.28 | 1,026,962 | +0.04(+0.06%) |
Oct 25, 2013 | 60.66 | 61.30 | 60.27 | 61.24 | 736,010 | +0.93(+1.54%) |
Oct 24, 2013 | 59.62 | 60.63 | 59.07 | 60.31 | 1,063,498 | +0.79(+1.33%) |
Oct 23, 2013 | 59.20 | 59.59 | 58.73 | 59.52 | 983,209 | +0.19(+0.33%) |
Oct 22, 2013 | 58.85 | 59.60 | 57.98 | 59.33 | 790,938 | +0.56(+0.96%) |
Oct 21, 2013 | 59.00 | 59.12 | 58.51 | 58.77 | 791,970 | -0.37(-0.62%) |
Oct 18, 2013 | 59.02 | 59.31 | 58.55 | 59.13 | 955,346 | +0.02(+0.04%) |
Oct 17, 2013 | 58.07 | 59.18 | 57.92 | 59.11 | 804,002 | +0.78(+1.34%) |
Oct 16, 2013 | 57.94 | 58.50 | 56.60 | 58.33 | 1,002,427 | +0.68(+1.18%) |
Oct 15, 2013 | 57.14 | 58.04 | 57.08 | 57.65 | 1,049,359 | +0.20(+0.35%) |
Oct 14, 2013 | 57.30 | 57.69 | 57.01 | 57.45 | 1,046,990 | -0.16(-0.28%) |
Oct 11, 2013 | 55.96 | 57.61 | 55.61 | 57.61 | 1,275,466 | +1.42(+2.53%) |
Oct 10, 2013 | 55.58 | 56.22 | 55.38 | 56.19 | 1,027,401 | +1.19(+2.17%) |
Oct 09, 2013 | 54.91 | 55.46 | 54.78 | 54.99 | 996,887 | +0.28(+0.51%) |
Oct 08, 2013 | 55.32 | 55.41 | 54.63 | 54.71 | 969,042 | -0.54(-0.98%) |
Oct 07, 2013 | 55.04 | 55.45 | 54.76 | 55.26 | 825,680 | -0.21(-0.38%) |
Oct 04, 2013 | 55.19 | 55.85 | 54.99 | 55.47 | 704,019 | +0.28(+0.51%) |
Oct 03, 2013 | 55.98 | 56.18 | 54.93 | 55.19 | 1,326,914 | -1.09(-1.93%) |
Oct 02, 2013 | 55.94 | 56.31 | 55.43 | 56.27 | 1,314,247 | -0.04(-0.08%) |
Oct 01, 2013 | 55.54 | 57.14 | 55.34 | 56.32 | 2,156,046 | +0.85(+1.53%) |
Sep 30, 2013 | 54.89 | 55.58 | 54.89 | 55.47 | 972,266 | +0.16(+0.28%) |
Sep 27, 2013 | 55.08 | 55.49 | 54.90 | 55.31 | 539,111 | -0.16(-0.28%) |
Sep 26, 2013 | 55.31 | 55.63 | 54.95 | 55.47 | 846,996 | +0.30(+0.54%) |
Sep 25, 2013 | 55.33 | 55.42 | 54.68 | 55.17 | 1,496,435 | -0.16(-0.29%) |
Sep 24, 2013 | 56.38 | 56.48 | 55.23 | 55.33 | 1,125,647 | -0.92(-1.64%) |
Sep 23, 2013 | 56.74 | 57.18 | 56.23 | 56.25 | 1,116,104 | -0.55(-0.97%) |
Sep 20, 2013 | 57.91 | 58.15 | 56.81 | 56.81 | 1,428,780 | -0.94(-1.63%) |
Sep 19, 2013 | 58.22 | 58.93 | 57.66 | 57.74 | 1,206,599 | -0.24(-0.42%) |
Sep 18, 2013 | 56.44 | 58.12 | 55.92 | 57.99 | 1,094,890 | +1.72(+3.06%) |
Sep 17, 2013 | 56.58 | 57.14 | 55.93 | 56.26 | 753,659 | -0.23(-0.41%) |
Sep 16, 2013 | 57.43 | 57.45 | 56.15 | 56.49 | 965,758 | +0.38(+0.68%) |
Sep 13, 2013 | 55.63 | 56.15 | 55.33 | 56.12 | 838,744 | +0.62(+1.11%) |
Sep 12, 2013 | 56.49 | 56.73 | 55.35 | 55.50 | 971,608 | -1.00(-1.76%) |
Sep 11, 2013 | 55.78 | 56.49 | 55.69 | 56.49 | 828,626 | +0.56(+1.00%) |
Sep 10, 2013 | 55.62 | 56.20 | 55.23 | 55.93 | 1,184,409 | +0.39(+0.71%) |
Sep 09, 2013 | 54.32 | 55.58 | 53.67 | 55.54 | 841,715 | +1.54(+2.86%) |
Sep 06, 2013 | 53.66 | 54.19 | 53.19 | 54.00 | 977,823 | +0.77(+1.44%) |
Sep 05, 2013 | 53.62 | 53.99 | 53.10 | 53.24 | 571,400 | -0.47(-0.88%) |
Sep 04, 2013 | 53.54 | 53.93 | 53.12 | 53.71 | 853,010 | +0.21(+0.38%) |