Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.51 | 64.80 | 64.22 | 64.49 | 115,720 | +0.10(+0.15%) |
Nov 27, 2013 | 64.63 | 64.63 | 63.94 | 64.40 | 148,328 | -0.11(-0.18%) |
Nov 26, 2013 | 63.82 | 64.63 | 63.54 | 64.51 | 280,161 | +0.56(+0.88%) |
Nov 25, 2013 | 64.26 | 64.50 | 63.73 | 63.95 | 134,910 | -0.23(-0.36%) |
Nov 22, 2013 | 64.09 | 64.20 | 63.76 | 64.18 | 187,068 | +0.09(+0.14%) |
Nov 21, 2013 | 63.95 | 64.13 | 63.48 | 64.09 | 327,179 | +0.51(+0.80%) |
Nov 20, 2013 | 63.53 | 63.90 | 63.12 | 63.58 | 192,726 | -0.03(-0.04%) |
Nov 19, 2013 | 63.78 | 64.16 | 63.36 | 63.61 | 187,521 | -0.20(-0.32%) |
Nov 18, 2013 | 64.59 | 64.82 | 63.71 | 63.81 | 225,347 | -0.54(-0.83%) |
Nov 15, 2013 | 64.23 | 64.61 | 63.70 | 64.34 | 241,212 | +0.35(+0.55%) |
Nov 14, 2013 | 64.19 | 64.37 | 63.63 | 63.99 | 123,765 | +0.00(+0.00%) |
Nov 13, 2013 | 63.10 | 64.02 | 63.10 | 63.99 | 259,964 | +0.46(+0.73%) |
Nov 12, 2013 | 63.77 | 63.77 | 63.00 | 63.53 | 323,523 | -0.24(-0.37%) |
Nov 11, 2013 | 63.77 | 63.91 | 63.41 | 63.77 | 257,311 | -0.12(-0.19%) |
Nov 08, 2013 | 63.09 | 64.41 | 63.08 | 63.89 | 388,254 | +0.62(+0.98%) |
Nov 07, 2013 | 64.42 | 64.76 | 63.27 | 63.27 | 395,370 | -1.08(-1.67%) |
Nov 06, 2013 | 64.03 | 64.54 | 63.56 | 64.34 | 217,736 | +0.49(+0.77%) |
Nov 05, 2013 | 64.82 | 64.98 | 63.67 | 63.85 | 443,278 | -1.39(-2.13%) |
Nov 04, 2013 | 64.02 | 65.38 | 63.76 | 65.24 | 386,683 | +1.53(+2.40%) |
Nov 01, 2013 | 63.56 | 63.85 | 62.90 | 63.71 | 327,426 | +0.14(+0.22%) |
Oct 31, 2013 | 63.12 | 64.12 | 63.06 | 63.57 | 244,805 | +0.16(+0.25%) |
Oct 30, 2013 | 63.43 | 64.22 | 63.17 | 63.42 | 300,268 | -0.21(-0.33%) |
Oct 29, 2013 | 63.28 | 63.69 | 62.95 | 63.63 | 379,594 | +0.35(+0.55%) |
Oct 28, 2013 | 63.64 | 63.75 | 62.87 | 63.28 | 282,052 | -0.37(-0.58%) |
Oct 25, 2013 | 63.35 | 63.84 | 62.94 | 63.64 | 194,119 | +0.28(+0.44%) |
Oct 24, 2013 | 63.48 | 63.80 | 63.14 | 63.36 | 341,253 | +0.11(+0.18%) |
Oct 23, 2013 | 63.99 | 64.37 | 63.10 | 63.25 | 475,289 | -1.14(-1.77%) |
Oct 22, 2013 | 62.76 | 65.52 | 61.67 | 64.39 | 778,096 | +1.46(+2.32%) |
Oct 21, 2013 | 62.95 | 63.56 | 62.73 | 62.93 | 270,906 | -0.09(-0.14%) |
Oct 18, 2013 | 62.06 | 63.14 | 62.06 | 63.01 | 348,468 | +1.04(+1.68%) |
Oct 17, 2013 | 61.46 | 62.07 | 61.40 | 61.97 | 256,439 | +0.31(+0.50%) |
Oct 16, 2013 | 61.80 | 62.12 | 61.46 | 61.67 | 217,691 | +0.06(+0.10%) |
Oct 15, 2013 | 62.35 | 62.35 | 61.54 | 61.61 | 222,226 | -0.80(-1.29%) |
Oct 14, 2013 | 61.54 | 62.54 | 61.54 | 62.41 | 261,827 | +0.38(+0.62%) |
Oct 11, 2013 | 60.98 | 62.04 | 60.98 | 62.03 | 260,426 | +0.92(+1.50%) |
Oct 10, 2013 | 60.77 | 61.33 | 60.67 | 61.11 | 161,797 | +0.96(+1.60%) |
Oct 09, 2013 | 59.91 | 60.45 | 59.46 | 60.14 | 464,990 | +0.28(+0.47%) |
Oct 08, 2013 | 60.39 | 60.98 | 59.53 | 59.86 | 490,692 | -0.50(-0.83%) |
Oct 07, 2013 | 63.68 | 63.68 | 59.64 | 60.36 | 533,021 | -0.56(-0.92%) |
Oct 04, 2013 | 60.74 | 61.21 | 60.46 | 60.92 | 397,887 | +0.35(+0.58%) |
Oct 03, 2013 | 61.01 | 61.47 | 60.20 | 60.57 | 434,060 | -0.73(-1.18%) |
Oct 02, 2013 | 61.42 | 61.53 | 60.80 | 61.30 | 407,971 | -0.42(-0.68%) |
Oct 01, 2013 | 61.45 | 62.73 | 61.35 | 61.72 | 817,620 | +0.24(+0.38%) |
Sep 30, 2013 | 60.92 | 61.54 | 60.57 | 61.48 | 337,144 | +0.20(+0.33%) |
Sep 27, 2013 | 60.98 | 61.44 | 60.75 | 61.28 | 234,097 | -0.15(-0.24%) |
Sep 26, 2013 | 60.97 | 61.65 | 60.91 | 61.43 | 299,712 | +0.44(+0.72%) |
Sep 25, 2013 | 60.49 | 61.22 | 60.10 | 60.99 | 409,278 | +0.64(+1.06%) |
Sep 24, 2013 | 60.37 | 60.72 | 60.24 | 60.35 | 357,754 | -0.04(-0.07%) |
Sep 23, 2013 | 60.97 | 61.02 | 60.10 | 60.40 | 358,052 | -0.53(-0.88%) |
Sep 20, 2013 | 61.34 | 61.34 | 60.64 | 60.93 | 566,420 | -0.03(-0.06%) |
Sep 19, 2013 | 60.98 | 61.16 | 60.82 | 60.97 | 217,890 | +0.17(+0.29%) |
Sep 18, 2013 | 61.05 | 61.05 | 60.37 | 60.79 | 493,728 | -0.18(-0.30%) |
Sep 17, 2013 | 60.70 | 61.41 | 60.35 | 60.98 | 526,807 | +0.47(+0.78%) |
Sep 16, 2013 | 61.07 | 61.16 | 60.44 | 60.50 | 197,210 | +0.14(+0.23%) |
Sep 13, 2013 | 60.55 | 60.89 | 59.91 | 60.36 | 261,616 | -0.18(-0.30%) |
Sep 12, 2013 | 60.81 | 61.15 | 60.31 | 60.55 | 199,664 | -0.28(-0.46%) |
Sep 11, 2013 | 60.90 | 61.12 | 60.56 | 60.83 | 151,309 | -0.22(-0.36%) |
Sep 10, 2013 | 60.84 | 61.19 | 60.46 | 61.05 | 239,907 | +0.66(+1.10%) |
Sep 09, 2013 | 59.45 | 60.59 | 59.29 | 60.38 | 186,323 | +0.87(+1.47%) |
Sep 06, 2013 | 59.10 | 60.16 | 58.48 | 59.51 | 513,296 | +1.05(+1.80%) |
Sep 05, 2013 | 58.62 | 59.03 | 58.26 | 58.46 | 625,781 | -0.22(-0.37%) |
Sep 04, 2013 | 58.37 | 58.78 | 58.23 | 58.68 | 206,985 | +0.36(+0.61%) |