Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.68 | 59.08 | 58.38 | 58.63 | 2,076,605 | +0.10(+0.17%) |
Nov 27, 2013 | 58.19 | 58.61 | 57.98 | 58.53 | 2,403,550 | +0.57(+0.99%) |
Nov 26, 2013 | 57.74 | 58.21 | 57.62 | 57.96 | 2,829,242 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.93 | 56.97 | 57.63 | 3,023,121 | +0.65(+1.15%) |
Nov 22, 2013 | 57.26 | 57.26 | 56.51 | 56.98 | 3,687,702 | -0.02(-0.03%) |
Nov 21, 2013 | 56.68 | 57.17 | 56.53 | 56.99 | 3,365,891 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.22 | 56.26 | 56.31 | 3,524,342 | -0.37(-0.65%) |
Nov 19, 2013 | 56.82 | 56.96 | 56.49 | 56.68 | 2,853,636 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.77 | 56.74 | 56.82 | 4,015,576 | -0.78(-1.35%) |
Nov 15, 2013 | 57.62 | 58.06 | 57.49 | 57.60 | 3,346,112 | -0.26(-0.45%) |
Nov 14, 2013 | 57.40 | 58.02 | 57.39 | 57.86 | 3,226,557 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.35 | 56.31 | 57.35 | 4,128,063 | +0.45(+0.79%) |
Nov 12, 2013 | 57.02 | 57.20 | 56.74 | 56.90 | 3,072,979 | -0.14(-0.24%) |
Nov 11, 2013 | 56.99 | 57.26 | 56.85 | 57.03 | 2,548,629 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.35 | 56.96 | 4,804,172 | +0.61(+1.07%) |
Nov 07, 2013 | 56.96 | 57.22 | 56.33 | 56.35 | 3,597,994 | -0.36(-0.63%) |
Nov 06, 2013 | 57.69 | 57.69 | 56.41 | 56.71 | 3,988,519 | -0.30(-0.53%) |
Nov 05, 2013 | 56.64 | 57.17 | 56.33 | 57.02 | 3,367,064 | +0.29(+0.50%) |
Nov 04, 2013 | 56.66 | 56.80 | 56.37 | 56.73 | 3,163,902 | +0.18(+0.32%) |
Nov 01, 2013 | 56.06 | 56.60 | 55.93 | 56.55 | 3,031,384 | +0.59(+1.05%) |
Oct 31, 2013 | 56.71 | 56.78 | 55.97 | 55.97 | 5,597,348 | -0.92(-1.62%) |
Oct 30, 2013 | 57.72 | 57.87 | 56.79 | 56.89 | 3,928,488 | -0.92(-1.59%) |
Oct 29, 2013 | 57.76 | 58.18 | 57.73 | 57.81 | 3,262,721 | +0.13(+0.23%) |
Oct 28, 2013 | 57.35 | 57.97 | 57.06 | 57.68 | 2,830,296 | +0.32(+0.55%) |
Oct 25, 2013 | 57.53 | 57.71 | 57.11 | 57.36 | 4,063,724 | -0.22(-0.38%) |
Oct 24, 2013 | 57.72 | 57.74 | 57.15 | 57.58 | 3,796,783 | +0.09(+0.16%) |
Oct 23, 2013 | 57.75 | 57.75 | 57.17 | 57.49 | 4,041,719 | -0.37(-0.65%) |
Oct 22, 2013 | 58.23 | 58.37 | 57.47 | 57.87 | 5,849,579 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.64 | 58.00 | 58.09 | 4,421,195 | -0.27(-0.46%) |
Oct 18, 2013 | 59.33 | 59.49 | 57.82 | 58.35 | 7,659,075 | -0.45(-0.76%) |
Oct 17, 2013 | 58.76 | 59.12 | 58.38 | 58.80 | 5,596,651 | -0.08(-0.14%) |
Oct 16, 2013 | 58.59 | 59.21 | 58.54 | 58.88 | 4,816,256 | +0.54(+0.92%) |
Oct 15, 2013 | 58.62 | 58.82 | 58.10 | 58.35 | 5,402,474 | -0.42(-0.71%) |
Oct 14, 2013 | 58.37 | 58.97 | 57.93 | 58.76 | 4,508,413 | +0.15(+0.26%) |
Oct 11, 2013 | 57.66 | 58.63 | 57.56 | 58.61 | 2,815,860 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.79 | 56.30 | 57.67 | 3,875,133 | +2.17(+3.91%) |
Oct 09, 2013 | 55.34 | 55.73 | 54.90 | 55.50 | 3,222,470 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.09 | 55.28 | 4,375,021 | -0.86(-1.52%) |
Oct 07, 2013 | 56.75 | 56.77 | 56.08 | 56.14 | 3,165,011 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.45 | 56.02 | 57.31 | 3,737,882 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.73 | 56.06 | 2,808,598 | -0.63(-1.11%) |
Oct 02, 2013 | 56.59 | 56.68 | 56.13 | 56.68 | 3,033,823 | -0.20(-0.34%) |
Oct 01, 2013 | 56.27 | 57.05 | 56.19 | 56.88 | 3,397,127 | +0.86(+1.53%) |
Sep 30, 2013 | 55.81 | 56.28 | 55.48 | 56.02 | 3,605,004 | -0.15(-0.26%) |
Sep 27, 2013 | 56.02 | 56.33 | 55.91 | 56.17 | 2,657,883 | -0.16(-0.29%) |
Sep 26, 2013 | 56.29 | 56.92 | 56.14 | 56.33 | 2,233,476 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.77 | 55.75 | 56.39 | 3,886,137 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.54 | 55.30 | 55.82 | 3,943,396 | +0.03(+0.06%) |
Sep 23, 2013 | 56.03 | 56.10 | 55.40 | 55.79 | 3,173,817 | -0.53(-0.94%) |
Sep 20, 2013 | 56.31 | 56.69 | 56.19 | 56.32 | 4,060,469 | +0.05(+0.09%) |
Sep 19, 2013 | 56.68 | 56.85 | 56.11 | 56.27 | 2,335,369 | -0.20(-0.35%) |
Sep 18, 2013 | 56.20 | 56.77 | 55.98 | 56.46 | 3,243,542 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.43 | 55.29 | 56.33 | 4,057,448 | +1.20(+2.17%) |
Sep 16, 2013 | 55.56 | 55.99 | 54.99 | 55.14 | 3,755,487 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.00 | 2,393,099 | -0.37(-0.68%) |
Sep 12, 2013 | 55.07 | 55.58 | 55.05 | 55.38 | 3,571,595 | +0.27(+0.49%) |
Sep 11, 2013 | 55.33 | 55.50 | 54.87 | 55.11 | 2,718,390 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.44 | 54.45 | 55.30 | 3,155,723 | +1.13(+2.09%) |
Sep 09, 2013 | 53.37 | 54.18 | 53.25 | 54.17 | 2,273,059 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.57 | 52.44 | 53.29 | 2,085,520 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.77 | 52.91 | 53.45 | 2,225,427 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.14 | 52.33 | 53.00 | 2,184,641 | +0.51(+0.98%) |