Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 54.76 | 54.76 | 53.95 | 53.97 | 367,162 | -0.60(-1.09%) |
Nov 27, 2013 | 54.09 | 54.58 | 53.96 | 54.57 | 632,881 | +0.68(+1.27%) |
Nov 26, 2013 | 54.27 | 54.40 | 53.81 | 53.89 | 1,131,773 | -0.43(-0.79%) |
Nov 25, 2013 | 54.58 | 54.82 | 54.18 | 54.31 | 571,199 | -0.35(-0.64%) |
Nov 22, 2013 | 54.69 | 54.73 | 54.26 | 54.66 | 393,035 | -0.01(-0.02%) |
Nov 21, 2013 | 54.45 | 54.68 | 54.15 | 54.67 | 592,325 | +0.28(+0.52%) |
Nov 20, 2013 | 54.80 | 55.53 | 54.11 | 54.39 | 648,685 | -0.39(-0.71%) |
Nov 19, 2013 | 54.98 | 55.82 | 54.32 | 54.78 | 643,226 | -0.44(-0.79%) |
Nov 18, 2013 | 55.74 | 55.83 | 55.14 | 55.21 | 924,078 | -0.61(-1.09%) |
Nov 15, 2013 | 54.87 | 55.85 | 54.63 | 55.82 | 2,130,100 | +0.83(+1.52%) |
Nov 14, 2013 | 54.69 | 55.24 | 54.54 | 54.99 | 795,257 | +0.82(+1.50%) |
Nov 13, 2013 | 53.62 | 54.28 | 53.25 | 54.17 | 628,254 | +0.45(+0.83%) |
Nov 12, 2013 | 53.93 | 54.18 | 53.39 | 53.73 | 553,905 | -0.22(-0.40%) |
Nov 11, 2013 | 53.80 | 54.17 | 53.54 | 53.94 | 532,616 | +0.33(+0.62%) |
Nov 08, 2013 | 53.58 | 53.72 | 52.67 | 53.61 | 858,731 | -0.37(-0.68%) |
Nov 07, 2013 | 54.83 | 54.86 | 53.86 | 53.98 | 828,170 | -1.34(-2.42%) |
Nov 06, 2013 | 55.79 | 56.03 | 55.04 | 55.32 | 820,888 | -0.46(-0.83%) |
Nov 05, 2013 | 56.23 | 56.69 | 55.58 | 55.78 | 765,050 | -0.87(-1.54%) |
Nov 04, 2013 | 56.88 | 57.21 | 56.11 | 56.65 | 925,611 | -0.15(-0.27%) |
Nov 01, 2013 | 56.18 | 56.87 | 55.65 | 56.81 | 1,745,283 | +0.68(+1.22%) |
Oct 31, 2013 | 55.55 | 56.30 | 55.36 | 56.12 | 1,611,548 | +0.66(+1.20%) |
Oct 30, 2013 | 55.59 | 55.65 | 54.93 | 55.46 | 1,032,924 | -0.05(-0.09%) |
Oct 29, 2013 | 54.90 | 55.97 | 54.83 | 55.51 | 1,049,381 | -0.51(-0.91%) |
Oct 28, 2013 | 56.50 | 56.50 | 55.49 | 56.02 | 733,675 | -0.63(-1.10%) |
Oct 25, 2013 | 56.61 | 57.27 | 55.92 | 56.64 | 968,250 | +0.24(+0.42%) |
Oct 24, 2013 | 55.93 | 56.44 | 55.60 | 56.41 | 520,285 | +0.42(+0.74%) |
Oct 23, 2013 | 55.83 | 56.27 | 55.58 | 55.99 | 570,786 | -0.16(-0.29%) |
Oct 22, 2013 | 55.42 | 56.18 | 55.03 | 56.15 | 673,686 | +0.87(+1.58%) |
Oct 21, 2013 | 55.98 | 56.00 | 55.04 | 55.28 | 803,112 | -0.73(-1.30%) |
Oct 18, 2013 | 56.22 | 56.29 | 55.58 | 56.01 | 804,091 | -0.10(-0.19%) |
Oct 17, 2013 | 54.88 | 56.23 | 54.67 | 56.11 | 901,739 | +1.34(+2.44%) |
Oct 16, 2013 | 53.26 | 54.83 | 53.09 | 54.78 | 1,616,129 | +1.81(+3.42%) |
Oct 15, 2013 | 53.54 | 53.88 | 52.96 | 52.97 | 1,362,531 | -0.67(-1.25%) |
Oct 14, 2013 | 53.00 | 53.79 | 52.94 | 53.64 | 1,012,917 | +0.32(+0.60%) |
Oct 11, 2013 | 53.30 | 53.48 | 52.82 | 53.32 | 1,604,957 | +0.02(+0.04%) |
Oct 10, 2013 | 52.73 | 53.42 | 52.70 | 53.30 | 1,359,750 | +0.93(+1.77%) |
Oct 09, 2013 | 52.45 | 52.92 | 52.31 | 52.37 | 845,131 | -0.07(-0.13%) |
Oct 08, 2013 | 52.93 | 53.19 | 52.39 | 52.44 | 866,713 | -0.45(-0.86%) |
Oct 07, 2013 | 52.36 | 53.29 | 52.25 | 52.89 | 1,423,373 | +0.11(+0.22%) |
Oct 04, 2013 | 53.33 | 53.55 | 52.52 | 52.78 | 927,030 | -0.58(-1.08%) |
Oct 03, 2013 | 54.02 | 54.12 | 53.01 | 53.36 | 1,043,257 | -0.72(-1.33%) |
Oct 02, 2013 | 53.73 | 54.46 | 53.64 | 54.08 | 783,539 | +0.13(+0.25%) |
Oct 01, 2013 | 53.45 | 54.55 | 53.42 | 53.94 | 1,378,305 | +0.45(+0.83%) |
Sep 30, 2013 | 53.88 | 54.41 | 53.35 | 53.50 | 1,007,311 | -0.78(-1.43%) |
Sep 27, 2013 | 54.55 | 54.74 | 53.87 | 54.27 | 667,675 | -0.51(-0.93%) |
Sep 26, 2013 | 54.13 | 54.80 | 54.08 | 54.79 | 654,073 | +0.70(+1.30%) |
Sep 25, 2013 | 54.61 | 54.75 | 53.73 | 54.09 | 670,054 | -0.39(-0.71%) |
Sep 24, 2013 | 54.97 | 55.09 | 54.40 | 54.47 | 910,478 | -0.42(-0.76%) |
Sep 23, 2013 | 55.00 | 55.57 | 54.66 | 54.89 | 455,939 | -0.20(-0.36%) |
Sep 20, 2013 | 56.33 | 56.88 | 55.05 | 55.09 | 1,245,424 | -1.41(-2.50%) |
Sep 19, 2013 | 56.90 | 57.36 | 56.45 | 56.50 | 643,781 | -0.33(-0.58%) |
Sep 18, 2013 | 54.96 | 56.87 | 54.24 | 56.83 | 792,309 | +1.88(+3.42%) |
Sep 17, 2013 | 55.01 | 55.37 | 54.74 | 54.96 | 406,704 | -0.09(-0.17%) |
Sep 16, 2013 | 55.03 | 55.86 | 54.77 | 55.05 | 408,767 | +0.83(+1.54%) |
Sep 13, 2013 | 54.19 | 54.41 | 53.98 | 54.22 | 425,730 | +0.19(+0.35%) |
Sep 12, 2013 | 54.38 | 54.89 | 53.84 | 54.03 | 520,585 | -0.31(-0.58%) |
Sep 11, 2013 | 54.31 | 54.44 | 53.78 | 54.34 | 610,366 | +0.03(+0.05%) |
Sep 10, 2013 | 54.83 | 55.30 | 53.91 | 54.31 | 743,327 | -0.35(-0.64%) |
Sep 09, 2013 | 53.87 | 54.66 | 53.59 | 54.66 | 818,356 | +1.00(+1.87%) |
Sep 06, 2013 | 53.68 | 54.41 | 53.62 | 53.66 | 1,040,188 | +0.60(+1.13%) |
Sep 05, 2013 | 53.37 | 53.78 | 52.82 | 53.06 | 732,635 | -0.44(-0.81%) |
Sep 04, 2013 | 52.73 | 53.71 | 52.42 | 53.50 | 723,553 | +0.67(+1.27%) |