Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.20 | 54.35 | 53.77 | 53.82 | 1,867,096 | -0.40(-0.74%) |
Nov 27, 2013 | 54.48 | 54.63 | 54.09 | 54.22 | 1,967,850 | -0.01(-0.01%) |
Nov 26, 2013 | 53.99 | 54.60 | 53.96 | 54.23 | 5,024,634 | +0.61(+1.14%) |
Nov 25, 2013 | 53.96 | 53.96 | 53.50 | 53.62 | 1,935,857 | -0.09(-0.17%) |
Nov 22, 2013 | 53.55 | 53.77 | 53.42 | 53.71 | 2,694,463 | +0.23(+0.43%) |
Nov 21, 2013 | 53.39 | 53.53 | 53.17 | 53.48 | 2,511,411 | +0.39(+0.73%) |
Nov 20, 2013 | 53.31 | 53.60 | 52.91 | 53.09 | 3,076,941 | -0.24(-0.46%) |
Nov 19, 2013 | 53.62 | 53.78 | 53.26 | 53.34 | 2,449,928 | -0.30(-0.56%) |
Nov 18, 2013 | 53.62 | 53.96 | 53.52 | 53.64 | 3,920,697 | +0.04(+0.08%) |
Nov 15, 2013 | 53.37 | 53.78 | 53.28 | 53.60 | 4,533,283 | +0.04(+0.07%) |
Nov 14, 2013 | 53.38 | 53.92 | 53.25 | 53.56 | 4,047,325 | +0.49(+0.92%) |
Nov 13, 2013 | 52.95 | 53.13 | 52.83 | 53.07 | 3,605,609 | -0.10(-0.19%) |
Nov 12, 2013 | 53.41 | 53.47 | 52.80 | 53.17 | 3,157,504 | -0.33(-0.62%) |
Nov 11, 2013 | 53.68 | 53.80 | 53.29 | 53.50 | 2,443,934 | -0.17(-0.32%) |
Nov 08, 2013 | 52.06 | 53.71 | 52.06 | 53.68 | 6,485,421 | +2.01(+3.89%) |
Nov 07, 2013 | 52.57 | 52.73 | 51.59 | 51.67 | 2,463,031 | -0.84(-1.60%) |
Nov 06, 2013 | 52.45 | 52.96 | 52.32 | 52.51 | 2,399,357 | +0.28(+0.54%) |
Nov 05, 2013 | 52.28 | 52.36 | 51.99 | 52.23 | 1,902,091 | -0.12(-0.22%) |
Nov 04, 2013 | 52.27 | 52.42 | 51.85 | 52.35 | 2,664,814 | +0.09(+0.17%) |
Nov 01, 2013 | 52.01 | 52.37 | 51.83 | 52.26 | 3,175,780 | +0.39(+0.75%) |
Oct 31, 2013 | 52.01 | 52.22 | 51.67 | 51.87 | 2,033,326 | +0.04(+0.07%) |
Oct 30, 2013 | 52.19 | 52.40 | 51.81 | 51.83 | 2,169,136 | -0.36(-0.69%) |
Oct 29, 2013 | 51.91 | 52.20 | 51.70 | 52.19 | 3,178,831 | +0.27(+0.53%) |
Oct 28, 2013 | 51.91 | 52.11 | 51.61 | 51.92 | 2,206,680 | +0.04(+0.07%) |
Oct 25, 2013 | 51.72 | 51.96 | 51.44 | 51.88 | 2,394,484 | +0.04(+0.08%) |
Oct 24, 2013 | 51.77 | 51.98 | 51.46 | 51.84 | 2,768,358 | +0.11(+0.21%) |
Oct 23, 2013 | 51.97 | 52.17 | 51.59 | 51.73 | 2,822,645 | -0.24(-0.47%) |
Oct 22, 2013 | 51.82 | 52.15 | 51.70 | 51.98 | 3,189,633 | +0.22(+0.43%) |
Oct 21, 2013 | 51.97 | 52.02 | 51.64 | 51.76 | 3,632,410 | -0.05(-0.10%) |
Oct 18, 2013 | 52.30 | 52.30 | 51.55 | 51.81 | 5,828,681 | -0.22(-0.43%) |
Oct 17, 2013 | 51.09 | 52.23 | 50.64 | 52.03 | 8,152,216 | +2.27(+4.57%) |
Oct 16, 2013 | 49.81 | 49.95 | 49.50 | 49.75 | 6,599,398 | +0.09(+0.19%) |
Oct 15, 2013 | 49.93 | 50.15 | 49.65 | 49.66 | 3,380,619 | -0.38(-0.76%) |
Oct 14, 2013 | 49.63 | 50.15 | 49.53 | 50.04 | 2,136,443 | +0.08(+0.16%) |
Oct 11, 2013 | 49.59 | 50.01 | 49.34 | 49.96 | 1,998,699 | +0.33(+0.67%) |
Oct 10, 2013 | 48.86 | 49.68 | 48.80 | 49.63 | 3,753,096 | +1.32(+2.74%) |
Oct 09, 2013 | 48.41 | 48.50 | 48.09 | 48.31 | 4,066,196 | -0.12(-0.25%) |
Oct 08, 2013 | 48.84 | 49.30 | 48.40 | 48.43 | 4,140,888 | -0.40(-0.81%) |
Oct 07, 2013 | 48.98 | 49.14 | 48.73 | 48.83 | 2,365,518 | -0.47(-0.96%) |
Oct 04, 2013 | 48.93 | 49.56 | 48.80 | 49.30 | 2,732,285 | +0.38(+0.78%) |
Oct 03, 2013 | 49.52 | 49.63 | 48.56 | 48.92 | 3,540,449 | -0.82(-1.65%) |
Oct 02, 2013 | 49.76 | 49.76 | 49.20 | 49.74 | 3,261,312 | -0.24(-0.49%) |
Oct 01, 2013 | 49.97 | 50.11 | 49.73 | 49.99 | 3,394,982 | +0.11(+0.22%) |
Sep 30, 2013 | 49.88 | 50.22 | 49.72 | 49.88 | 3,714,797 | -0.40(-0.79%) |
Sep 27, 2013 | 50.11 | 50.40 | 49.96 | 50.27 | 3,302,428 | +0.07(+0.14%) |
Sep 26, 2013 | 50.09 | 50.47 | 49.91 | 50.20 | 2,387,828 | +0.15(+0.30%) |
Sep 25, 2013 | 49.75 | 50.20 | 49.55 | 50.05 | 3,617,143 | +0.46(+0.94%) |
Sep 24, 2013 | 50.05 | 50.10 | 49.55 | 49.59 | 3,226,815 | -0.44(-0.88%) |
Sep 23, 2013 | 49.84 | 50.17 | 49.80 | 50.02 | 2,995,578 | -0.01(-0.03%) |
Sep 20, 2013 | 50.58 | 50.87 | 50.04 | 50.04 | 7,128,980 | -0.51(-1.01%) |
Sep 19, 2013 | 50.91 | 51.02 | 50.51 | 50.55 | 5,532,055 | -0.15(-0.30%) |
Sep 18, 2013 | 50.35 | 50.74 | 50.12 | 50.70 | 3,751,394 | +0.33(+0.66%) |
Sep 17, 2013 | 50.48 | 50.71 | 50.24 | 50.37 | 3,617,578 | -0.06(-0.11%) |
Sep 16, 2013 | 50.74 | 50.76 | 50.29 | 50.43 | 3,910,550 | +0.25(+0.50%) |
Sep 13, 2013 | 50.07 | 50.19 | 49.64 | 50.18 | 3,431,092 | +0.22(+0.45%) |
Sep 12, 2013 | 49.86 | 50.02 | 49.66 | 49.95 | 3,473,556 | +0.10(+0.20%) |
Sep 11, 2013 | 49.29 | 49.85 | 49.20 | 49.85 | 2,901,862 | +0.61(+1.24%) |
Sep 10, 2013 | 49.04 | 49.59 | 48.95 | 49.24 | 3,238,177 | +0.58(+1.20%) |
Sep 09, 2013 | 48.20 | 48.73 | 48.20 | 48.66 | 1,866,616 | +0.59(+1.23%) |
Sep 06, 2013 | 48.42 | 48.61 | 47.77 | 48.07 | 2,740,098 | -0.28(-0.58%) |
Sep 05, 2013 | 48.15 | 48.49 | 47.95 | 48.35 | 1,925,422 | +0.15(+0.31%) |
Sep 04, 2013 | 47.25 | 48.29 | 47.25 | 48.20 | 2,933,122 | +0.82(+1.73%) |