Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.35 | 60.72 | 60.13 | 60.24 | 10,506,135 | -0.21(-0.34%) |
Nov 27, 2013 | 60.81 | 60.85 | 60.24 | 60.45 | 13,699,063 | -0.30(-0.50%) |
Nov 26, 2013 | 61.06 | 61.10 | 60.67 | 60.75 | 18,198,814 | -0.53(-0.86%) |
Nov 25, 2013 | 61.36 | 61.70 | 61.11 | 61.28 | 16,312,275 | +0.05(+0.08%) |
Nov 22, 2013 | 61.20 | 61.27 | 60.76 | 61.23 | 13,254,431 | +0.21(+0.34%) |
Nov 21, 2013 | 61.12 | 61.47 | 60.98 | 61.02 | 14,164,680 | +0.01(+0.01%) |
Nov 20, 2013 | 61.70 | 61.83 | 60.82 | 61.01 | 16,224,134 | -0.48(-0.78%) |
Nov 19, 2013 | 61.48 | 61.73 | 61.32 | 61.49 | 19,701,340 | -0.02(-0.03%) |
Nov 18, 2013 | 61.85 | 61.87 | 61.26 | 61.51 | 22,102,272 | +0.12(+0.19%) |
Nov 15, 2013 | 60.67 | 61.41 | 60.60 | 61.40 | 28,512,652 | +1.32(+2.20%) |
Nov 14, 2013 | 59.73 | 60.20 | 59.73 | 60.07 | 12,133,934 | +0.41(+0.68%) |
Nov 13, 2013 | 59.43 | 59.76 | 59.33 | 59.67 | 14,382,114 | -0.05(-0.09%) |
Nov 12, 2013 | 59.72 | 60.14 | 59.61 | 59.72 | 16,645,786 | -0.19(-0.31%) |
Nov 11, 2013 | 59.84 | 60.08 | 59.61 | 59.91 | 12,290,130 | +0.15(+0.25%) |
Nov 08, 2013 | 59.16 | 59.82 | 58.95 | 59.76 | 19,135,054 | +0.50(+0.84%) |
Nov 07, 2013 | 59.70 | 59.92 | 59.13 | 59.26 | 25,715,868 | -0.41(-0.68%) |
Nov 06, 2013 | 59.16 | 59.71 | 58.96 | 59.67 | 21,028,764 | +0.79(+1.34%) |
Nov 05, 2013 | 58.46 | 59.69 | 58.40 | 58.88 | 32,898,412 | -0.07(-0.12%) |
Nov 04, 2013 | 57.61 | 59.06 | 57.61 | 58.95 | 32,165,920 | +1.46(+2.54%) |
Nov 01, 2013 | 57.44 | 57.63 | 56.50 | 57.49 | 29,722,656 | +0.13(+0.22%) |
Oct 31, 2013 | 57.25 | 58.22 | 57.09 | 57.36 | 29,942,342 | +0.52(+0.91%) |
Oct 30, 2013 | 56.95 | 57.27 | 56.77 | 56.85 | 22,346,864 | -0.08(-0.13%) |
Oct 29, 2013 | 56.61 | 56.98 | 56.61 | 56.92 | 16,142,649 | +0.45(+0.79%) |
Oct 28, 2013 | 56.22 | 56.62 | 56.08 | 56.47 | 15,407,134 | +0.17(+0.30%) |
Oct 25, 2013 | 56.47 | 56.74 | 56.21 | 56.31 | 17,782,206 | -0.29(-0.51%) |
Oct 24, 2013 | 56.31 | 56.79 | 56.31 | 56.60 | 19,198,608 | +0.52(+0.92%) |
Oct 23, 2013 | 56.02 | 56.10 | 55.65 | 56.08 | 17,887,086 | -0.24(-0.42%) |
Oct 22, 2013 | 55.87 | 56.42 | 55.77 | 56.31 | 19,855,432 | +0.48(+0.86%) |
Oct 21, 2013 | 56.01 | 56.10 | 55.58 | 55.83 | 16,662,921 | -0.20(-0.37%) |
Oct 18, 2013 | 56.13 | 56.16 | 55.88 | 56.04 | 19,412,192 | +0.04(+0.08%) |
Oct 17, 2013 | 55.77 | 56.01 | 55.69 | 55.99 | 16,288,168 | +0.11(+0.19%) |
Oct 16, 2013 | 55.99 | 56.24 | 55.51 | 55.89 | 18,162,828 | +0.33(+0.60%) |
Oct 15, 2013 | 55.99 | 56.06 | 55.46 | 55.55 | 18,775,352 | -0.52(-0.92%) |
Oct 14, 2013 | 55.37 | 56.16 | 55.37 | 56.07 | 15,216,582 | +0.42(+0.75%) |
Oct 11, 2013 | 54.98 | 55.65 | 54.73 | 55.65 | 19,781,666 | +0.58(+1.06%) |
Oct 10, 2013 | 54.74 | 55.07 | 54.27 | 55.07 | 27,387,562 | +0.56(+1.03%) |
Oct 09, 2013 | 54.63 | 54.78 | 54.30 | 54.51 | 21,151,526 | -0.22(-0.41%) |
Oct 08, 2013 | 54.96 | 55.01 | 54.71 | 54.73 | 23,957,134 | -0.25(-0.45%) |
Oct 07, 2013 | 54.77 | 55.23 | 54.58 | 54.98 | 17,146,046 | -0.27(-0.49%) |
Oct 04, 2013 | 55.25 | 55.32 | 54.84 | 55.25 | 17,703,292 | +0.52(+0.96%) |
Oct 03, 2013 | 55.07 | 55.08 | 54.62 | 54.73 | 21,747,248 | -0.37(-0.67%) |
Oct 02, 2013 | 54.89 | 55.12 | 54.59 | 55.10 | 18,407,092 | +0.05(+0.09%) |
Oct 01, 2013 | 55.04 | 55.26 | 54.91 | 55.05 | 18,551,904 | -0.03(-0.05%) |
Sep 30, 2013 | 55.09 | 55.49 | 54.80 | 55.07 | 27,304,626 | -0.55(-0.99%) |
Sep 27, 2013 | 55.59 | 55.69 | 55.44 | 55.62 | 16,983,426 | -0.11(-0.20%) |
Sep 26, 2013 | 55.94 | 55.97 | 55.57 | 55.73 | 15,285,972 | -0.04(-0.08%) |
Sep 25, 2013 | 56.06 | 56.07 | 55.64 | 55.78 | 21,212,076 | -0.14(-0.25%) |
Sep 24, 2013 | 56.06 | 56.37 | 55.87 | 55.92 | 18,434,318 | -0.25(-0.44%) |
Sep 23, 2013 | 56.51 | 56.91 | 56.10 | 56.17 | 19,037,122 | -0.58(-1.03%) |
Sep 20, 2013 | 57.31 | 57.45 | 56.70 | 56.75 | 32,276,844 | -0.40(-0.69%) |
Sep 19, 2013 | 57.38 | 57.44 | 56.95 | 57.15 | 18,368,722 | -0.19(-0.34%) |
Sep 18, 2013 | 56.91 | 57.52 | 56.56 | 57.34 | 23,614,290 | +0.41(+0.72%) |
Sep 17, 2013 | 56.78 | 57.19 | 56.74 | 56.93 | 13,961,673 | +0.17(+0.30%) |
Sep 16, 2013 | 57.02 | 57.06 | 56.64 | 56.76 | 14,746,424 | +0.17(+0.31%) |
Sep 13, 2013 | 56.42 | 56.89 | 56.42 | 56.58 | 12,895,575 | +0.27(+0.48%) |
Sep 12, 2013 | 56.70 | 56.84 | 56.24 | 56.31 | 17,056,036 | -0.55(-0.97%) |
Sep 11, 2013 | 56.25 | 56.87 | 56.25 | 56.86 | 17,499,402 | +0.65(+1.16%) |
Sep 10, 2013 | 56.58 | 56.58 | 55.87 | 56.21 | 18,459,136 | -0.14(-0.25%) |
Sep 09, 2013 | 55.90 | 56.45 | 55.89 | 56.35 | 14,212,042 | +0.51(+0.91%) |
Sep 06, 2013 | 56.00 | 56.15 | 55.56 | 55.85 | 20,234,310 | -0.06(-0.11%) |
Sep 05, 2013 | 56.37 | 56.52 | 55.90 | 55.91 | 18,257,054 | -0.26(-0.47%) |
Sep 04, 2013 | 55.69 | 56.31 | 55.62 | 56.17 | 15,332,863 | +0.39(+0.70%) |