Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.52 | 61.98 | 60.99 | 61.32 | 81,059 | +0.05(+0.09%) |
Nov 27, 2013 | 60.92 | 61.33 | 60.37 | 61.26 | 133,422 | +0.57(+0.94%) |
Nov 26, 2013 | 60.74 | 61.08 | 60.57 | 60.69 | 189,503 | +0.13(+0.21%) |
Nov 25, 2013 | 59.47 | 60.80 | 59.28 | 60.57 | 232,330 | +1.12(+1.88%) |
Nov 22, 2013 | 59.67 | 59.67 | 58.83 | 59.45 | 126,809 | -0.10(-0.17%) |
Nov 21, 2013 | 58.85 | 59.84 | 58.30 | 59.55 | 259,700 | +0.96(+1.63%) |
Nov 20, 2013 | 59.13 | 59.45 | 58.31 | 58.59 | 266,429 | -0.43(-0.73%) |
Nov 19, 2013 | 58.90 | 59.93 | 58.42 | 59.02 | 343,611 | -0.01(-0.02%) |
Nov 18, 2013 | 59.23 | 59.51 | 58.69 | 59.03 | 221,619 | -0.13(-0.23%) |
Nov 15, 2013 | 58.12 | 59.23 | 57.68 | 59.16 | 159,344 | +1.01(+1.74%) |
Nov 14, 2013 | 58.73 | 59.20 | 57.65 | 58.15 | 165,443 | -0.63(-1.06%) |
Nov 13, 2013 | 57.67 | 59.05 | 57.67 | 58.78 | 301,851 | +0.82(+1.42%) |
Nov 12, 2013 | 57.17 | 58.51 | 56.97 | 57.96 | 246,303 | +0.55(+0.97%) |
Nov 11, 2013 | 56.72 | 57.61 | 56.51 | 57.40 | 215,446 | +0.55(+0.97%) |
Nov 08, 2013 | 56.29 | 57.48 | 56.29 | 56.85 | 258,245 | +0.55(+0.98%) |
Nov 07, 2013 | 57.18 | 57.48 | 56.26 | 56.30 | 403,003 | -0.71(-1.24%) |
Nov 06, 2013 | 57.34 | 57.75 | 56.77 | 57.00 | 240,254 | -0.09(-0.16%) |
Nov 05, 2013 | 57.95 | 58.05 | 57.01 | 57.09 | 281,709 | -1.00(-1.72%) |
Nov 04, 2013 | 57.75 | 58.43 | 57.58 | 58.09 | 258,063 | +0.37(+0.63%) |
Nov 01, 2013 | 57.18 | 58.04 | 57.07 | 57.72 | 321,100 | +0.54(+0.94%) |
Oct 31, 2013 | 57.20 | 57.61 | 56.76 | 57.19 | 295,243 | -0.04(-0.08%) |
Oct 30, 2013 | 57.68 | 58.00 | 56.76 | 57.23 | 297,160 | -0.22(-0.39%) |
Oct 29, 2013 | 57.64 | 58.02 | 57.07 | 57.46 | 491,916 | -0.18(-0.31%) |
Oct 28, 2013 | 57.43 | 58.06 | 57.21 | 57.64 | 936,041 | -0.06(-0.11%) |
Oct 25, 2013 | 58.20 | 58.52 | 55.99 | 57.70 | 671,622 | -0.26(-0.45%) |
Oct 24, 2013 | 55.08 | 59.46 | 54.69 | 57.96 | 1,335,448 | -3.57(-5.81%) |
Oct 23, 2013 | 60.83 | 61.73 | 60.64 | 61.53 | 467,039 | +0.04(+0.06%) |
Oct 22, 2013 | 63.14 | 63.72 | 61.30 | 61.50 | 429,267 | -1.39(-2.22%) |
Oct 21, 2013 | 62.63 | 63.00 | 62.01 | 62.89 | 542,701 | +0.34(+0.54%) |
Oct 18, 2013 | 62.76 | 63.05 | 61.76 | 62.55 | 1,007,183 | +0.15(+0.24%) |
Oct 17, 2013 | 60.54 | 62.65 | 60.21 | 62.40 | 564,992 | +1.42(+2.33%) |
Oct 16, 2013 | 61.62 | 62.08 | 60.58 | 60.98 | 537,451 | +0.27(+0.44%) |
Oct 15, 2013 | 62.26 | 62.28 | 60.50 | 60.71 | 424,914 | -1.53(-2.46%) |
Oct 14, 2013 | 60.91 | 62.24 | 60.83 | 62.24 | 516,319 | +0.55(+0.90%) |
Oct 11, 2013 | 61.22 | 61.68 | 60.79 | 61.68 | 323,287 | +0.32(+0.52%) |
Oct 10, 2013 | 60.80 | 62.10 | 60.46 | 61.36 | 412,699 | +1.37(+2.28%) |
Oct 09, 2013 | 60.73 | 61.32 | 59.79 | 59.99 | 597,432 | -0.50(-0.83%) |
Oct 08, 2013 | 61.80 | 62.22 | 60.43 | 60.49 | 942,835 | -2.78(-4.39%) |
Oct 07, 2013 | 64.33 | 64.92 | 63.24 | 63.27 | 604,997 | -1.93(-2.96%) |
Oct 04, 2013 | 66.34 | 66.34 | 63.81 | 65.20 | 1,576,474 | -1.91(-2.85%) |
Oct 03, 2013 | 69.81 | 70.18 | 66.46 | 67.12 | 1,288,578 | -2.69(-3.85%) |
Oct 02, 2013 | 69.25 | 69.89 | 68.77 | 69.81 | 300,690 | -0.15(-0.22%) |
Oct 01, 2013 | 69.33 | 70.06 | 68.93 | 69.96 | 516,026 | +0.55(+0.79%) |
Sep 30, 2013 | 69.69 | 69.99 | 68.83 | 69.41 | 658,242 | -0.93(-1.32%) |
Sep 27, 2013 | 70.44 | 71.49 | 70.01 | 70.34 | 441,003 | -0.69(-0.97%) |
Sep 26, 2013 | 71.48 | 71.60 | 70.26 | 71.03 | 287,299 | -0.45(-0.63%) |
Sep 25, 2013 | 71.82 | 72.52 | 70.99 | 71.48 | 506,058 | -0.50(-0.70%) |
Sep 24, 2013 | 72.65 | 72.73 | 71.11 | 71.98 | 221,730 | +0.12(+0.16%) |
Sep 23, 2013 | 71.98 | 72.45 | 70.58 | 71.86 | 204,723 | -0.12(-0.16%) |
Sep 20, 2013 | 72.05 | 72.73 | 71.66 | 71.98 | 323,558 | -0.39(-0.54%) |
Sep 19, 2013 | 73.27 | 73.62 | 71.97 | 72.37 | 377,786 | -0.64(-0.88%) |
Sep 18, 2013 | 71.82 | 73.03 | 71.30 | 73.01 | 243,390 | +1.15(+1.60%) |
Sep 17, 2013 | 71.01 | 72.00 | 71.01 | 71.86 | 210,080 | +1.07(+1.51%) |
Sep 16, 2013 | 71.28 | 71.36 | 70.59 | 70.79 | 188,182 | +0.20(+0.28%) |
Sep 13, 2013 | 70.76 | 71.09 | 70.24 | 70.59 | 147,704 | +0.22(+0.32%) |
Sep 12, 2013 | 71.22 | 71.55 | 70.15 | 70.37 | 602,667 | -1.22(-1.71%) |
Sep 11, 2013 | 72.09 | 72.70 | 71.58 | 71.59 | 274,497 | -1.45(-1.98%) |
Sep 10, 2013 | 72.08 | 73.21 | 71.61 | 73.04 | 359,163 | +1.42(+1.98%) |
Sep 09, 2013 | 70.38 | 71.72 | 70.17 | 71.62 | 291,360 | +1.51(+2.15%) |
Sep 06, 2013 | 70.82 | 71.02 | 69.15 | 70.11 | 214,272 | -0.43(-0.61%) |
Sep 05, 2013 | 70.54 | 71.33 | 70.43 | 70.54 | 418,052 | +0.22(+0.32%) |
Sep 04, 2013 | 68.77 | 70.58 | 68.57 | 70.32 | 247,133 | +1.54(+2.23%) |