Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.03 | 53.09 | 53.01 | 53.08 | 1,687,389 | +0.06(+0.11%) |
Nov 27, 2013 | 53.20 | 53.20 | 53.01 | 53.02 | 3,247,841 | -0.03(-0.06%) |
Nov 26, 2013 | 52.96 | 53.08 | 52.92 | 53.05 | 4,990,250 | +0.04(+0.08%) |
Nov 25, 2013 | 52.95 | 53.03 | 52.87 | 53.01 | 4,952,683 | +0.08(+0.15%) |
Nov 22, 2013 | 52.87 | 52.95 | 52.83 | 52.94 | 2,902,690 | +0.04(+0.08%) |
Nov 21, 2013 | 52.74 | 52.90 | 52.70 | 52.90 | 3,336,795 | +0.18(+0.34%) |
Nov 20, 2013 | 52.74 | 52.88 | 52.65 | 52.71 | 4,348,361 | -0.05(-0.10%) |
Nov 19, 2013 | 52.77 | 52.84 | 52.72 | 52.76 | 2,491,854 | -0.02(-0.04%) |
Nov 18, 2013 | 52.97 | 52.98 | 52.74 | 52.79 | 6,502,802 | -0.15(-0.29%) |
Nov 15, 2013 | 52.87 | 52.94 | 52.82 | 52.94 | 5,263,897 | +0.08(+0.15%) |
Nov 14, 2013 | 52.70 | 52.87 | 52.64 | 52.86 | 7,421,503 | +0.35(+0.67%) |
Nov 12, 2013 | 52.59 | 52.61 | 52.48 | 52.51 | 3,782,153 | -0.07(-0.14%) |
Nov 11, 2013 | 52.80 | 52.80 | 52.57 | 52.58 | 2,829,456 | -0.20(-0.38%) |
Nov 08, 2013 | 52.66 | 52.82 | 52.65 | 52.78 | 7,376,715 | -0.09(-0.17%) |
Nov 07, 2013 | 52.90 | 52.92 | 52.79 | 52.87 | 8,447,495 | +0.03(+0.06%) |
Nov 06, 2013 | 52.78 | 52.84 | 52.74 | 52.84 | 8,688,355 | +0.15(+0.29%) |
Nov 05, 2013 | 52.79 | 52.79 | 52.69 | 52.69 | 4,747,362 | -0.14(-0.27%) |
Nov 04, 2013 | 52.88 | 52.88 | 52.80 | 52.83 | 3,215,371 | +0.09(+0.17%) |
Nov 01, 2013 | 52.84 | 52.99 | 52.73 | 52.74 | 13,873,190 | -0.09(-0.17%) |
Oct 31, 2013 | 52.83 | 52.89 | 52.71 | 52.83 | 10,339,716 | +0.03(+0.05%) |
Oct 30, 2013 | 53.01 | 53.05 | 52.76 | 52.80 | 6,085,807 | -0.21(-0.41%) |
Oct 29, 2013 | 52.92 | 53.03 | 52.91 | 53.01 | 3,295,774 | +0.08(+0.16%) |
Oct 28, 2013 | 52.95 | 52.98 | 52.91 | 52.93 | 3,002,829 | -0.01(-0.02%) |
Oct 25, 2013 | 52.95 | 52.98 | 52.90 | 52.94 | 3,583,215 | +0.02(+0.03%) |
Oct 24, 2013 | 52.92 | 52.97 | 52.84 | 52.92 | 4,040,093 | +0.02(+0.03%) |
Oct 23, 2013 | 52.91 | 52.92 | 52.76 | 52.91 | 4,305,127 | +0.05(+0.09%) |
Oct 22, 2013 | 52.80 | 52.93 | 52.79 | 52.86 | 9,706,709 | +0.16(+0.30%) |
Oct 21, 2013 | 52.84 | 52.84 | 52.70 | 52.70 | 4,455,761 | -0.12(-0.22%) |
Oct 18, 2013 | 52.74 | 52.87 | 52.73 | 52.82 | 5,082,647 | +0.11(+0.20%) |
Oct 17, 2013 | 52.44 | 52.73 | 52.43 | 52.71 | 12,871,578 | +0.25(+0.48%) |
Oct 16, 2013 | 52.21 | 52.47 | 52.20 | 52.46 | 12,290,888 | +0.28(+0.53%) |
Oct 15, 2013 | 52.24 | 52.24 | 52.05 | 52.18 | 4,085,544 | -0.02(-0.03%) |
Oct 14, 2013 | 52.02 | 52.25 | 52.02 | 52.20 | 1,775,489 | +0.08(+0.15%) |
Oct 11, 2013 | 52.11 | 52.15 | 52.02 | 52.12 | 5,825,612 | +0.10(+0.18%) |
Oct 10, 2013 | 51.92 | 52.08 | 51.92 | 52.02 | 5,128,015 | +0.24(+0.46%) |
Oct 09, 2013 | 51.89 | 51.89 | 51.74 | 51.79 | 5,259,210 | +0.05(+0.09%) |
Oct 08, 2013 | 51.88 | 51.94 | 51.73 | 51.74 | 5,207,927 | -0.02(-0.04%) |
Oct 07, 2013 | 51.71 | 51.88 | 51.71 | 51.76 | 4,229,755 | -0.14(-0.26%) |
Oct 04, 2013 | 51.79 | 51.95 | 51.76 | 51.90 | 3,622,532 | +0.09(+0.17%) |
Oct 03, 2013 | 51.82 | 51.84 | 51.69 | 51.81 | 5,605,981 | +0.03(+0.07%) |
Oct 02, 2013 | 51.71 | 51.78 | 51.59 | 51.78 | 4,891,176 | +0.02(+0.04%) |
Oct 01, 2013 | 51.54 | 51.76 | 51.49 | 51.75 | 10,158,642 | +0.08(+0.15%) |
Sep 27, 2013 | 51.69 | 51.73 | 51.55 | 51.68 | 12,048,832 | -0.06(-0.11%) |
Sep 26, 2013 | 51.83 | 51.84 | 51.64 | 51.73 | 8,443,786 | -0.03(-0.05%) |
Sep 25, 2013 | 51.85 | 51.91 | 51.74 | 51.76 | 6,283,710 | -0.09(-0.17%) |
Sep 24, 2013 | 51.92 | 52.00 | 51.80 | 51.85 | 14,124,468 | -0.11(-0.22%) |
Sep 23, 2013 | 51.96 | 52.03 | 51.89 | 51.96 | 11,666,677 | -0.01(-0.01%) |
Sep 20, 2013 | 52.01 | 52.04 | 51.92 | 51.97 | 7,169,127 | -0.06(-0.12%) |
Sep 19, 2013 | 52.32 | 52.32 | 51.99 | 52.03 | 10,345,190 | -0.15(-0.29%) |
Sep 18, 2013 | 51.68 | 52.26 | 51.60 | 52.18 | 13,232,711 | +0.50(+0.96%) |
Sep 17, 2013 | 51.58 | 51.76 | 51.55 | 51.69 | 10,606,376 | +0.17(+0.33%) |
Sep 16, 2013 | 51.63 | 51.66 | 51.46 | 51.52 | 8,345,556 | +0.28(+0.55%) |
Sep 13, 2013 | 51.34 | 51.38 | 51.19 | 51.24 | 4,957,153 | -0.04(-0.08%) |
Sep 12, 2013 | 51.31 | 51.38 | 51.26 | 51.28 | 6,388,189 | -0.06(-0.12%) |
Sep 11, 2013 | 51.20 | 51.35 | 51.15 | 51.34 | 6,245,370 | +0.07(+0.13%) |
Sep 10, 2013 | 51.14 | 51.28 | 51.13 | 51.27 | 9,268,768 | +0.18(+0.35%) |
Sep 09, 2013 | 51.05 | 51.20 | 51.04 | 51.09 | 7,512,976 | +0.13(+0.25%) |
Sep 06, 2013 | 51.09 | 51.26 | 50.88 | 50.96 | 8,377,448 | +0.17(+0.33%) |
Sep 05, 2013 | 50.96 | 51.01 | 50.79 | 50.79 | 6,437,217 | -0.26(-0.51%) |
Sep 04, 2013 | 50.94 | 51.12 | 50.93 | 51.05 | 6,233,401 | +0.19(+0.38%) |