Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.88 | 60.25 | 59.66 | 59.77 | 10,588,667 | -0.20(-0.34%) |
Nov 27, 2013 | 60.33 | 60.37 | 59.77 | 59.98 | 13,806,677 | -0.30(-0.50%) |
Nov 26, 2013 | 60.58 | 60.62 | 60.20 | 60.28 | 18,341,776 | -0.52(-0.86%) |
Nov 25, 2013 | 60.88 | 61.22 | 60.64 | 60.80 | 16,440,418 | +0.05(+0.08%) |
Nov 22, 2013 | 60.72 | 60.79 | 60.29 | 60.75 | 13,358,553 | +0.20(+0.34%) |
Nov 21, 2013 | 60.65 | 60.99 | 60.51 | 60.55 | 14,275,952 | +0.01(+0.01%) |
Nov 20, 2013 | 61.22 | 61.35 | 60.34 | 60.54 | 16,351,584 | -0.47(-0.78%) |
Nov 19, 2013 | 61.00 | 61.25 | 60.85 | 61.01 | 19,856,106 | -0.02(-0.03%) |
Nov 18, 2013 | 61.37 | 61.38 | 60.78 | 61.03 | 22,275,898 | +0.12(+0.19%) |
Nov 15, 2013 | 60.20 | 60.93 | 60.12 | 60.92 | 28,736,636 | +1.31(+2.20%) |
Nov 14, 2013 | 59.26 | 59.73 | 59.26 | 59.61 | 12,229,253 | +0.40(+0.68%) |
Nov 13, 2013 | 58.97 | 59.30 | 58.87 | 59.20 | 14,495,094 | -0.05(-0.09%) |
Nov 12, 2013 | 59.25 | 59.67 | 59.15 | 59.25 | 16,776,548 | -0.19(-0.31%) |
Nov 11, 2013 | 59.37 | 59.61 | 59.15 | 59.44 | 12,386,677 | +0.15(+0.25%) |
Nov 08, 2013 | 58.70 | 59.35 | 58.49 | 59.29 | 19,285,372 | +0.49(+0.84%) |
Nov 07, 2013 | 59.23 | 59.45 | 58.67 | 58.80 | 25,917,880 | -0.40(-0.68%) |
Nov 06, 2013 | 58.69 | 59.24 | 58.50 | 59.20 | 21,193,958 | +0.78(+1.34%) |
Nov 05, 2013 | 58.01 | 59.22 | 57.95 | 58.42 | 33,156,850 | -0.07(-0.12%) |
Nov 04, 2013 | 57.16 | 58.60 | 57.16 | 58.49 | 32,418,604 | +1.45(+2.54%) |
Nov 01, 2013 | 56.99 | 57.18 | 56.06 | 57.04 | 29,956,148 | +0.13(+0.22%) |
Oct 31, 2013 | 56.81 | 57.77 | 56.65 | 56.92 | 30,177,558 | +0.51(+0.91%) |
Oct 30, 2013 | 56.50 | 56.83 | 56.33 | 56.40 | 22,522,414 | -0.08(-0.13%) |
Oct 29, 2013 | 56.17 | 56.54 | 56.16 | 56.48 | 16,269,460 | +0.44(+0.79%) |
Oct 28, 2013 | 55.78 | 56.18 | 55.64 | 56.03 | 15,528,167 | +0.17(+0.30%) |
Oct 25, 2013 | 56.03 | 56.30 | 55.77 | 55.87 | 17,921,898 | -0.29(-0.51%) |
Oct 24, 2013 | 55.88 | 56.35 | 55.87 | 56.15 | 19,349,426 | +0.51(+0.92%) |
Oct 23, 2013 | 55.58 | 55.67 | 55.22 | 55.64 | 18,027,600 | -0.24(-0.42%) |
Oct 22, 2013 | 55.44 | 55.98 | 55.34 | 55.88 | 20,011,410 | +0.48(+0.86%) |
Oct 21, 2013 | 55.57 | 55.67 | 55.15 | 55.40 | 16,793,818 | -0.20(-0.37%) |
Oct 18, 2013 | 55.69 | 55.72 | 55.44 | 55.60 | 19,564,688 | +0.04(+0.08%) |
Oct 17, 2013 | 55.34 | 55.57 | 55.26 | 55.56 | 16,416,122 | +0.11(+0.19%) |
Oct 16, 2013 | 55.56 | 55.80 | 55.07 | 55.45 | 18,305,508 | +0.33(+0.60%) |
Oct 15, 2013 | 55.55 | 55.62 | 55.02 | 55.12 | 18,922,844 | -0.51(-0.92%) |
Oct 14, 2013 | 54.94 | 55.72 | 54.94 | 55.63 | 15,336,118 | +0.41(+0.75%) |
Oct 11, 2013 | 54.55 | 55.22 | 54.30 | 55.22 | 19,937,062 | +0.58(+1.06%) |
Oct 10, 2013 | 54.31 | 54.64 | 53.85 | 54.64 | 27,602,708 | +0.56(+1.03%) |
Oct 09, 2013 | 54.20 | 54.36 | 53.87 | 54.08 | 21,317,684 | -0.22(-0.41%) |
Oct 08, 2013 | 54.53 | 54.59 | 54.28 | 54.31 | 24,145,332 | -0.25(-0.45%) |
Oct 07, 2013 | 54.34 | 54.80 | 54.15 | 54.55 | 17,280,740 | -0.27(-0.49%) |
Oct 04, 2013 | 54.81 | 54.88 | 54.41 | 54.82 | 17,842,364 | +0.52(+0.96%) |
Oct 03, 2013 | 54.64 | 54.65 | 54.20 | 54.30 | 21,918,088 | -0.37(-0.67%) |
Oct 02, 2013 | 54.46 | 54.69 | 54.16 | 54.67 | 18,551,692 | +0.05(+0.09%) |
Oct 01, 2013 | 54.61 | 54.83 | 54.48 | 54.62 | 18,697,640 | -0.03(-0.05%) |
Sep 30, 2013 | 54.66 | 55.06 | 54.37 | 54.64 | 27,519,120 | -0.55(-0.99%) |
Sep 27, 2013 | 55.16 | 55.26 | 55.01 | 55.19 | 17,116,842 | -0.11(-0.20%) |
Sep 26, 2013 | 55.51 | 55.54 | 55.13 | 55.30 | 15,406,053 | -0.04(-0.08%) |
Sep 25, 2013 | 55.63 | 55.63 | 55.21 | 55.34 | 21,378,710 | -0.14(-0.25%) |
Sep 24, 2013 | 55.63 | 55.93 | 55.43 | 55.48 | 18,579,132 | -0.25(-0.44%) |
Sep 23, 2013 | 56.07 | 56.47 | 55.66 | 55.73 | 19,186,672 | -0.58(-1.03%) |
Sep 20, 2013 | 56.86 | 57.00 | 56.26 | 56.31 | 32,530,398 | -0.39(-0.69%) |
Sep 19, 2013 | 56.93 | 56.99 | 56.51 | 56.70 | 18,513,020 | -0.19(-0.33%) |
Sep 18, 2013 | 56.47 | 57.08 | 56.12 | 56.89 | 23,799,796 | +0.41(+0.72%) |
Sep 17, 2013 | 56.34 | 56.75 | 56.30 | 56.48 | 14,071,351 | +0.17(+0.30%) |
Sep 16, 2013 | 56.57 | 56.61 | 56.20 | 56.31 | 14,862,266 | +0.17(+0.31%) |
Sep 13, 2013 | 55.98 | 56.45 | 55.98 | 56.14 | 12,996,878 | +0.27(+0.48%) |
Sep 12, 2013 | 56.26 | 56.40 | 55.80 | 55.88 | 17,190,022 | -0.55(-0.97%) |
Sep 11, 2013 | 55.81 | 56.43 | 55.81 | 56.42 | 17,636,870 | +0.65(+1.16%) |
Sep 10, 2013 | 56.14 | 56.14 | 55.43 | 55.77 | 18,604,144 | -0.14(-0.25%) |
Sep 09, 2013 | 55.47 | 56.01 | 55.45 | 55.91 | 14,323,686 | +0.50(+0.91%) |
Sep 06, 2013 | 55.56 | 55.72 | 55.13 | 55.41 | 20,393,264 | -0.06(-0.11%) |
Sep 05, 2013 | 55.93 | 56.08 | 55.46 | 55.48 | 18,400,474 | -0.26(-0.47%) |
Sep 04, 2013 | 55.26 | 55.88 | 55.19 | 55.74 | 15,453,313 | +0.39(+0.70%) |