Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 55.93 | 56.18 | 55.86 | 55.90 | 161,909 | -0.03(-0.05%) |
Nov 27, 2013 | 55.65 | 56.00 | 55.40 | 55.93 | 484,879 | +0.50(+0.90%) |
Nov 26, 2013 | 55.30 | 55.62 | 54.87 | 55.43 | 188,610 | +0.11(+0.20%) |
Nov 25, 2013 | 55.47 | 55.63 | 55.19 | 55.31 | 670,745 | +0.03(+0.06%) |
Nov 22, 2013 | 55.26 | 55.61 | 54.94 | 55.28 | 309,281 | +0.09(+0.16%) |
Nov 21, 2013 | 55.18 | 55.49 | 55.02 | 55.19 | 410,275 | +0.18(+0.33%) |
Nov 20, 2013 | 55.60 | 55.79 | 54.89 | 55.01 | 810,130 | -0.43(-0.78%) |
Nov 19, 2013 | 55.72 | 55.88 | 55.37 | 55.44 | 193,249 | -0.34(-0.60%) |
Nov 18, 2013 | 56.05 | 56.05 | 55.69 | 55.78 | 235,634 | -0.14(-0.25%) |
Nov 15, 2013 | 55.87 | 55.95 | 55.71 | 55.92 | 226,984 | +0.02(+0.03%) |
Nov 14, 2013 | 56.11 | 56.17 | 55.68 | 55.90 | 185,115 | -0.15(-0.26%) |
Nov 13, 2013 | 55.06 | 56.05 | 55.06 | 56.05 | 124,000 | +0.59(+1.07%) |
Nov 12, 2013 | 55.75 | 55.75 | 55.10 | 55.45 | 179,146 | -0.28(-0.49%) |
Nov 11, 2013 | 55.27 | 55.78 | 55.23 | 55.73 | 130,332 | +0.40(+0.73%) |
Nov 08, 2013 | 54.50 | 55.49 | 54.50 | 55.32 | 118,199 | +0.72(+1.32%) |
Nov 07, 2013 | 55.61 | 55.77 | 54.56 | 54.60 | 195,223 | -0.83(-1.49%) |
Nov 06, 2013 | 55.18 | 55.68 | 54.77 | 55.43 | 203,109 | +0.51(+0.93%) |
Nov 05, 2013 | 55.11 | 55.15 | 54.31 | 54.92 | 225,862 | -0.26(-0.47%) |
Nov 04, 2013 | 55.06 | 55.23 | 54.67 | 55.18 | 230,063 | +0.38(+0.69%) |
Nov 01, 2013 | 55.25 | 55.49 | 54.48 | 54.80 | 219,234 | -0.23(-0.42%) |
Oct 31, 2013 | 54.12 | 55.30 | 53.36 | 55.03 | 511,341 | +0.51(+0.94%) |
Oct 30, 2013 | 54.90 | 55.19 | 54.40 | 54.51 | 258,344 | -0.39(-0.70%) |
Oct 29, 2013 | 55.04 | 55.35 | 54.45 | 54.90 | 163,832 | -0.14(-0.25%) |
Oct 28, 2013 | 54.99 | 55.32 | 54.83 | 55.04 | 122,015 | -0.09(-0.17%) |
Oct 25, 2013 | 54.54 | 55.18 | 54.54 | 55.13 | 95,422 | +0.62(+1.13%) |
Oct 24, 2013 | 54.40 | 54.82 | 54.14 | 54.51 | 217,023 | +0.18(+0.33%) |
Oct 23, 2013 | 54.83 | 55.05 | 54.04 | 54.33 | 148,223 | -0.76(-1.39%) |
Oct 22, 2013 | 54.73 | 55.20 | 54.50 | 55.10 | 94,635 | +0.59(+1.09%) |
Oct 21, 2013 | 54.19 | 54.52 | 54.09 | 54.51 | 116,416 | +0.31(+0.57%) |
Oct 18, 2013 | 53.83 | 54.28 | 53.67 | 54.20 | 137,815 | +0.38(+0.70%) |
Oct 17, 2013 | 52.67 | 53.84 | 52.62 | 53.82 | 166,846 | +0.94(+1.78%) |
Oct 16, 2013 | 52.69 | 53.29 | 52.68 | 52.88 | 139,519 | +0.35(+0.67%) |
Oct 15, 2013 | 52.89 | 52.93 | 52.36 | 52.52 | 161,372 | -0.58(-1.10%) |
Oct 14, 2013 | 52.39 | 53.12 | 52.14 | 53.11 | 145,574 | +0.40(+0.76%) |
Oct 11, 2013 | 52.04 | 52.76 | 51.82 | 52.70 | 111,847 | +0.45(+0.85%) |
Oct 10, 2013 | 51.87 | 52.28 | 51.77 | 52.26 | 103,199 | +0.99(+1.94%) |
Oct 09, 2013 | 51.62 | 51.71 | 51.00 | 51.26 | 364,047 | -0.28(-0.55%) |
Oct 08, 2013 | 51.43 | 52.01 | 51.43 | 51.55 | 397,513 | -0.14(-0.27%) |
Oct 07, 2013 | 51.26 | 51.74 | 50.77 | 51.68 | 347,307 | +0.11(+0.22%) |
Oct 04, 2013 | 51.17 | 51.85 | 51.09 | 51.57 | 166,056 | +0.34(+0.67%) |
Oct 03, 2013 | 51.39 | 51.42 | 50.80 | 51.23 | 243,127 | -0.47(-0.91%) |
Oct 02, 2013 | 51.63 | 51.78 | 50.98 | 51.70 | 327,138 | -0.69(-1.33%) |
Oct 01, 2013 | 51.44 | 52.88 | 51.37 | 52.40 | 556,725 | +0.82(+1.60%) |
Sep 30, 2013 | 50.82 | 51.61 | 50.73 | 51.57 | 374,867 | +0.41(+0.80%) |
Sep 27, 2013 | 51.72 | 51.86 | 51.14 | 51.16 | 312,141 | -0.79(-1.52%) |
Sep 26, 2013 | 51.88 | 52.09 | 51.56 | 51.95 | 162,900 | +0.27(+0.51%) |
Sep 25, 2013 | 51.74 | 51.84 | 51.47 | 51.68 | 201,145 | -0.13(-0.25%) |
Sep 24, 2013 | 51.78 | 52.10 | 51.53 | 51.81 | 162,047 | +0.01(+0.02%) |
Sep 23, 2013 | 51.62 | 52.03 | 51.42 | 51.80 | 253,533 | +0.14(+0.27%) |
Sep 20, 2013 | 51.89 | 51.90 | 51.55 | 51.67 | 424,579 | +0.11(+0.22%) |
Sep 19, 2013 | 51.76 | 51.85 | 51.30 | 51.56 | 153,304 | -0.09(-0.18%) |
Sep 18, 2013 | 51.04 | 51.75 | 50.75 | 51.65 | 279,392 | +0.61(+1.19%) |
Sep 17, 2013 | 51.80 | 51.89 | 50.91 | 51.04 | 242,754 | -0.69(-1.34%) |
Sep 16, 2013 | 51.20 | 51.95 | 51.15 | 51.74 | 171,528 | +1.12(+2.22%) |
Sep 13, 2013 | 50.91 | 51.02 | 50.54 | 50.61 | 176,504 | -0.12(-0.24%) |
Sep 12, 2013 | 51.06 | 51.41 | 50.70 | 50.73 | 234,552 | -0.31(-0.61%) |
Sep 11, 2013 | 50.85 | 51.23 | 50.85 | 51.04 | 152,828 | +0.02(+0.03%) |
Sep 10, 2013 | 51.01 | 51.37 | 50.65 | 51.02 | 222,802 | +0.29(+0.57%) |
Sep 09, 2013 | 50.35 | 51.01 | 50.00 | 50.73 | 172,837 | +0.55(+1.09%) |
Sep 06, 2013 | 50.28 | 50.53 | 49.54 | 50.18 | 98,706 | +0.02(+0.03%) |
Sep 05, 2013 | 50.23 | 50.51 | 50.15 | 50.17 | 99,333 | -0.11(-0.22%) |
Sep 04, 2013 | 50.04 | 50.52 | 49.94 | 50.28 | 156,538 | +0.21(+0.43%) |