Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.37 | 60.73 | 60.14 | 60.26 | 10,503,354 | -0.21(-0.34%) |
Nov 27, 2013 | 60.82 | 60.86 | 60.26 | 60.46 | 13,695,436 | -0.30(-0.50%) |
Nov 26, 2013 | 61.08 | 61.11 | 60.69 | 60.77 | 18,193,996 | -0.53(-0.86%) |
Nov 25, 2013 | 61.37 | 61.72 | 61.13 | 61.30 | 16,307,957 | +0.05(+0.08%) |
Nov 22, 2013 | 61.21 | 61.28 | 60.78 | 61.24 | 13,250,922 | +0.21(+0.34%) |
Nov 21, 2013 | 61.14 | 61.49 | 61.00 | 61.04 | 14,160,930 | +0.01(+0.01%) |
Nov 20, 2013 | 61.72 | 61.85 | 60.83 | 61.03 | 16,219,839 | -0.48(-0.78%) |
Nov 19, 2013 | 61.50 | 61.75 | 61.34 | 61.51 | 19,696,126 | -0.02(-0.03%) |
Nov 18, 2013 | 61.87 | 61.88 | 61.28 | 61.53 | 22,096,422 | +0.12(+0.19%) |
Nov 15, 2013 | 60.69 | 61.42 | 60.61 | 61.41 | 28,505,104 | +1.32(+2.20%) |
Nov 14, 2013 | 59.74 | 60.22 | 59.74 | 60.09 | 12,130,722 | +0.41(+0.68%) |
Nov 13, 2013 | 59.45 | 59.78 | 59.35 | 59.68 | 14,378,307 | -0.05(-0.09%) |
Nov 12, 2013 | 59.74 | 60.15 | 59.63 | 59.74 | 16,641,379 | -0.19(-0.31%) |
Nov 11, 2013 | 59.85 | 60.10 | 59.63 | 59.92 | 12,286,877 | +0.15(+0.25%) |
Nov 08, 2013 | 59.17 | 59.83 | 58.97 | 59.77 | 19,129,988 | +0.50(+0.84%) |
Nov 07, 2013 | 59.72 | 59.94 | 59.15 | 59.28 | 25,709,060 | -0.41(-0.68%) |
Nov 06, 2013 | 59.17 | 59.72 | 58.98 | 59.68 | 21,023,198 | +0.79(+1.34%) |
Nov 05, 2013 | 58.48 | 59.70 | 58.42 | 58.90 | 32,889,704 | -0.07(-0.12%) |
Nov 04, 2013 | 57.62 | 59.08 | 57.62 | 58.97 | 32,157,406 | +1.46(+2.54%) |
Nov 01, 2013 | 57.46 | 57.65 | 56.51 | 57.51 | 29,714,790 | +0.13(+0.22%) |
Oct 31, 2013 | 57.27 | 58.24 | 57.11 | 57.38 | 29,934,418 | +0.52(+0.91%) |
Oct 30, 2013 | 56.96 | 57.29 | 56.78 | 56.86 | 22,340,950 | -0.08(-0.14%) |
Oct 29, 2013 | 56.63 | 57.00 | 56.62 | 56.94 | 16,138,377 | +0.45(+0.79%) |
Oct 28, 2013 | 56.23 | 56.64 | 56.09 | 56.49 | 15,403,056 | +0.17(+0.30%) |
Oct 25, 2013 | 56.49 | 56.76 | 56.23 | 56.32 | 17,777,500 | -0.29(-0.51%) |
Oct 24, 2013 | 56.33 | 56.81 | 56.32 | 56.61 | 19,193,526 | +0.52(+0.92%) |
Oct 23, 2013 | 56.03 | 56.12 | 55.67 | 56.09 | 17,882,352 | -0.24(-0.42%) |
Oct 22, 2013 | 55.89 | 56.44 | 55.78 | 56.33 | 19,850,178 | +0.48(+0.86%) |
Oct 21, 2013 | 56.02 | 56.12 | 55.60 | 55.85 | 16,658,510 | -0.20(-0.37%) |
Oct 18, 2013 | 56.14 | 56.18 | 55.89 | 56.05 | 19,407,056 | +0.04(+0.08%) |
Oct 17, 2013 | 55.78 | 56.02 | 55.71 | 56.01 | 16,283,857 | +0.11(+0.19%) |
Oct 16, 2013 | 56.01 | 56.25 | 55.52 | 55.90 | 18,158,020 | +0.33(+0.60%) |
Oct 15, 2013 | 56.00 | 56.07 | 55.47 | 55.57 | 18,770,382 | -0.52(-0.92%) |
Oct 14, 2013 | 55.39 | 56.18 | 55.39 | 56.09 | 15,212,555 | +0.42(+0.75%) |
Oct 11, 2013 | 55.00 | 55.67 | 54.74 | 55.67 | 19,776,430 | +0.58(+1.06%) |
Oct 10, 2013 | 54.75 | 55.09 | 54.29 | 55.09 | 27,380,314 | +0.56(+1.03%) |
Oct 09, 2013 | 54.65 | 54.80 | 54.31 | 54.52 | 21,145,928 | -0.22(-0.41%) |
Oct 08, 2013 | 54.97 | 55.03 | 54.72 | 54.75 | 23,950,792 | -0.25(-0.45%) |
Oct 07, 2013 | 54.79 | 55.25 | 54.59 | 55.00 | 17,141,508 | -0.27(-0.49%) |
Oct 04, 2013 | 55.26 | 55.33 | 54.86 | 55.27 | 17,698,608 | +0.52(+0.96%) |
Oct 03, 2013 | 55.09 | 55.09 | 54.64 | 54.74 | 21,741,492 | -0.37(-0.67%) |
Oct 02, 2013 | 54.90 | 55.13 | 54.60 | 55.11 | 18,402,220 | +0.05(+0.09%) |
Oct 01, 2013 | 55.05 | 55.28 | 54.92 | 55.06 | 18,546,994 | -0.03(-0.05%) |
Sep 30, 2013 | 55.10 | 55.51 | 54.81 | 55.09 | 27,297,398 | -0.55(-0.99%) |
Sep 27, 2013 | 55.61 | 55.71 | 55.45 | 55.64 | 16,978,930 | -0.11(-0.20%) |
Sep 26, 2013 | 55.96 | 55.99 | 55.58 | 55.75 | 15,281,926 | -0.04(-0.08%) |
Sep 25, 2013 | 56.08 | 56.09 | 55.66 | 55.79 | 21,206,462 | -0.14(-0.25%) |
Sep 24, 2013 | 56.08 | 56.39 | 55.88 | 55.93 | 18,429,438 | -0.25(-0.44%) |
Sep 23, 2013 | 56.53 | 56.92 | 56.11 | 56.18 | 19,032,084 | -0.58(-1.03%) |
Sep 20, 2013 | 57.32 | 57.46 | 56.72 | 56.76 | 32,268,300 | -0.40(-0.69%) |
Sep 19, 2013 | 57.39 | 57.46 | 56.97 | 57.16 | 18,363,860 | -0.19(-0.33%) |
Sep 18, 2013 | 56.92 | 57.54 | 56.58 | 57.35 | 23,608,040 | +0.41(+0.72%) |
Sep 17, 2013 | 56.80 | 57.21 | 56.76 | 56.94 | 13,957,978 | +0.17(+0.30%) |
Sep 16, 2013 | 57.03 | 57.07 | 56.66 | 56.77 | 14,742,521 | +0.17(+0.31%) |
Sep 13, 2013 | 56.44 | 56.91 | 56.44 | 56.60 | 12,892,162 | +0.27(+0.48%) |
Sep 12, 2013 | 56.72 | 56.85 | 56.26 | 56.33 | 17,051,522 | -0.55(-0.97%) |
Sep 11, 2013 | 56.26 | 56.89 | 56.26 | 56.88 | 17,494,770 | +0.65(+1.16%) |
Sep 10, 2013 | 56.60 | 56.60 | 55.88 | 56.23 | 18,454,250 | -0.14(-0.25%) |
Sep 09, 2013 | 55.92 | 56.47 | 55.90 | 56.37 | 14,208,280 | +0.51(+0.91%) |
Sep 06, 2013 | 56.02 | 56.17 | 55.57 | 55.86 | 20,228,954 | -0.06(-0.11%) |
Sep 05, 2013 | 56.38 | 56.53 | 55.91 | 55.93 | 18,252,222 | -0.26(-0.47%) |
Sep 04, 2013 | 55.71 | 56.33 | 55.64 | 56.19 | 15,328,805 | +0.39(+0.70%) |