Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.86 | 60.23 | 59.64 | 59.76 | 10,591,470 | -0.20(-0.34%) |
Nov 27, 2013 | 60.32 | 60.36 | 59.76 | 59.96 | 13,810,332 | -0.30(-0.50%) |
Nov 26, 2013 | 60.57 | 60.61 | 60.18 | 60.26 | 18,346,632 | -0.52(-0.86%) |
Nov 25, 2013 | 60.86 | 61.21 | 60.62 | 60.79 | 16,444,770 | +0.05(+0.08%) |
Nov 22, 2013 | 60.70 | 60.77 | 60.27 | 60.73 | 13,362,089 | +0.20(+0.34%) |
Nov 21, 2013 | 60.63 | 60.98 | 60.49 | 60.53 | 14,279,731 | +0.01(+0.01%) |
Nov 20, 2013 | 61.21 | 61.34 | 60.33 | 60.52 | 16,355,913 | -0.47(-0.78%) |
Nov 19, 2013 | 60.98 | 61.23 | 60.83 | 61.00 | 19,861,362 | -0.02(-0.03%) |
Nov 18, 2013 | 61.35 | 61.37 | 60.77 | 61.02 | 22,281,796 | +0.12(+0.19%) |
Nov 15, 2013 | 60.18 | 60.91 | 60.11 | 60.90 | 28,744,244 | +1.31(+2.20%) |
Nov 14, 2013 | 59.24 | 59.72 | 59.24 | 59.59 | 12,232,491 | +0.40(+0.68%) |
Nov 13, 2013 | 58.95 | 59.28 | 58.85 | 59.19 | 14,498,932 | -0.05(-0.09%) |
Nov 12, 2013 | 59.24 | 59.65 | 59.13 | 59.24 | 16,780,990 | -0.19(-0.31%) |
Nov 11, 2013 | 59.35 | 59.60 | 59.13 | 59.42 | 12,389,956 | +0.15(+0.25%) |
Nov 08, 2013 | 58.68 | 59.33 | 58.47 | 59.28 | 19,290,476 | +0.49(+0.84%) |
Nov 07, 2013 | 59.22 | 59.44 | 58.66 | 58.78 | 25,924,742 | -0.40(-0.68%) |
Nov 06, 2013 | 58.68 | 59.23 | 58.49 | 59.19 | 21,199,568 | +0.78(+1.34%) |
Nov 05, 2013 | 57.99 | 59.21 | 57.93 | 58.41 | 33,165,628 | -0.07(-0.12%) |
Nov 04, 2013 | 57.14 | 58.58 | 57.14 | 58.48 | 32,427,186 | +1.45(+2.54%) |
Nov 01, 2013 | 56.98 | 57.17 | 56.04 | 57.03 | 29,964,078 | +0.13(+0.22%) |
Oct 31, 2013 | 56.79 | 57.75 | 56.63 | 56.90 | 30,185,548 | +0.51(+0.91%) |
Oct 30, 2013 | 56.49 | 56.81 | 56.31 | 56.39 | 22,528,376 | -0.08(-0.13%) |
Oct 29, 2013 | 56.16 | 56.53 | 56.15 | 56.46 | 16,273,767 | +0.44(+0.79%) |
Oct 28, 2013 | 55.77 | 56.17 | 55.63 | 56.02 | 15,532,278 | +0.16(+0.30%) |
Oct 25, 2013 | 56.02 | 56.29 | 55.76 | 55.85 | 17,926,642 | -0.29(-0.51%) |
Oct 24, 2013 | 55.86 | 56.34 | 55.85 | 56.14 | 19,354,548 | +0.51(+0.92%) |
Oct 23, 2013 | 55.57 | 55.65 | 55.21 | 55.63 | 18,032,372 | -0.23(-0.42%) |
Oct 22, 2013 | 55.42 | 55.97 | 55.32 | 55.86 | 20,016,708 | +0.48(+0.86%) |
Oct 21, 2013 | 55.56 | 55.65 | 55.14 | 55.38 | 16,798,264 | -0.20(-0.37%) |
Oct 18, 2013 | 55.68 | 55.71 | 55.43 | 55.59 | 19,569,868 | +0.04(+0.08%) |
Oct 17, 2013 | 55.32 | 55.56 | 55.24 | 55.54 | 16,420,467 | +0.11(+0.19%) |
Oct 16, 2013 | 55.54 | 55.78 | 55.06 | 55.43 | 18,310,354 | +0.33(+0.60%) |
Oct 15, 2013 | 55.54 | 55.60 | 55.01 | 55.10 | 18,927,854 | -0.51(-0.92%) |
Oct 14, 2013 | 54.93 | 55.71 | 54.93 | 55.62 | 15,340,178 | +0.41(+0.75%) |
Oct 11, 2013 | 54.54 | 55.21 | 54.29 | 55.21 | 19,942,340 | +0.58(+1.06%) |
Oct 10, 2013 | 54.30 | 54.63 | 53.83 | 54.63 | 27,610,016 | +0.56(+1.03%) |
Oct 09, 2013 | 54.19 | 54.34 | 53.86 | 54.07 | 21,323,328 | -0.22(-0.41%) |
Oct 08, 2013 | 54.51 | 54.57 | 54.27 | 54.29 | 24,151,724 | -0.25(-0.45%) |
Oct 07, 2013 | 54.33 | 54.79 | 54.14 | 54.54 | 17,285,314 | -0.27(-0.49%) |
Oct 04, 2013 | 54.80 | 54.87 | 54.40 | 54.81 | 17,847,086 | +0.52(+0.96%) |
Oct 03, 2013 | 54.63 | 54.63 | 54.18 | 54.29 | 21,923,890 | -0.37(-0.67%) |
Oct 02, 2013 | 54.44 | 54.67 | 54.15 | 54.65 | 18,556,602 | +0.05(+0.09%) |
Oct 01, 2013 | 54.60 | 54.82 | 54.46 | 54.60 | 18,702,590 | -0.03(-0.05%) |
Sep 30, 2013 | 54.64 | 55.05 | 54.36 | 54.63 | 27,526,406 | -0.55(-0.99%) |
Sep 27, 2013 | 55.14 | 55.24 | 54.99 | 55.17 | 17,121,372 | -0.11(-0.20%) |
Sep 26, 2013 | 55.49 | 55.52 | 55.12 | 55.28 | 15,410,132 | -0.04(-0.08%) |
Sep 25, 2013 | 55.61 | 55.62 | 55.19 | 55.33 | 21,384,370 | -0.14(-0.25%) |
Sep 24, 2013 | 55.61 | 55.92 | 55.42 | 55.47 | 18,584,050 | -0.25(-0.44%) |
Sep 23, 2013 | 56.06 | 56.45 | 55.64 | 55.71 | 19,191,750 | -0.58(-1.03%) |
Sep 20, 2013 | 56.84 | 56.98 | 56.25 | 56.29 | 32,539,010 | -0.39(-0.69%) |
Sep 19, 2013 | 56.91 | 56.98 | 56.50 | 56.69 | 18,517,920 | -0.19(-0.33%) |
Sep 18, 2013 | 56.45 | 57.06 | 56.11 | 56.88 | 23,806,096 | +0.41(+0.72%) |
Sep 17, 2013 | 56.32 | 56.73 | 56.29 | 56.47 | 14,075,077 | +0.17(+0.30%) |
Sep 16, 2013 | 56.56 | 56.60 | 56.18 | 56.30 | 14,866,201 | +0.17(+0.31%) |
Sep 13, 2013 | 55.97 | 56.43 | 55.97 | 56.13 | 13,000,319 | +0.27(+0.48%) |
Sep 12, 2013 | 56.25 | 56.38 | 55.79 | 55.86 | 17,194,572 | -0.55(-0.97%) |
Sep 11, 2013 | 55.80 | 56.41 | 55.80 | 56.41 | 17,641,540 | +0.65(+1.16%) |
Sep 10, 2013 | 56.13 | 56.13 | 55.42 | 55.76 | 18,609,068 | -0.14(-0.25%) |
Sep 09, 2013 | 55.45 | 56.00 | 55.43 | 55.90 | 14,327,478 | +0.50(+0.91%) |
Sep 06, 2013 | 55.55 | 55.70 | 55.11 | 55.40 | 20,398,662 | -0.06(-0.11%) |
Sep 05, 2013 | 55.91 | 56.06 | 55.45 | 55.46 | 18,405,346 | -0.26(-0.47%) |
Sep 04, 2013 | 55.24 | 55.86 | 55.17 | 55.72 | 15,457,404 | +0.39(+0.70%) |