Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.48 | 64.73 | 63.57 | 64.19 | 0 | +0.18(+0.28%) |
Nov 27, 2013 | 63.97 | 64.14 | 63.66 | 64.01 | 0 | +0.18(+0.28%) |
Nov 26, 2013 | 63.75 | 64.08 | 63.53 | 63.83 | 0 | +0.04(+0.06%) |
Nov 25, 2013 | 63.66 | 64.10 | 63.62 | 63.79 | 7,255 | +0.17(+0.27%) |
Nov 22, 2013 | 62.94 | 64.40 | 62.94 | 63.62 | 0 | +0.72(+1.14%) |
Nov 21, 2013 | 62.03 | 63.22 | 61.97 | 62.90 | 12,392 | +1.33(+2.16%) |
Nov 20, 2013 | 60.66 | 61.72 | 60.66 | 61.57 | 0 | +0.91(+1.50%) |
Nov 19, 2013 | 60.40 | 61.16 | 60.40 | 60.66 | 7,547 | +0.11(+0.18%) |
Nov 18, 2013 | 60.56 | 61.06 | 59.82 | 60.55 | 0 | +0.05(+0.09%) |
Nov 15, 2013 | 60.90 | 61.15 | 59.41 | 60.50 | 0 | -0.52(-0.86%) |
Nov 14, 2013 | 61.42 | 61.97 | 60.65 | 61.02 | 0 | +0.36(+0.59%) |
Nov 12, 2013 | 59.76 | 60.90 | 59.51 | 60.66 | 0 | +1.21(+2.03%) |
Nov 11, 2013 | 60.87 | 61.87 | 59.45 | 59.45 | 0 | -1.34(-2.20%) |
Nov 08, 2013 | 58.96 | 61.20 | 58.96 | 60.79 | 0 | +1.77(+3.00%) |
Nov 07, 2013 | 60.83 | 60.83 | 58.84 | 59.02 | 44,513 | -2.58(-4.19%) |
Nov 06, 2013 | 61.86 | 62.45 | 61.03 | 61.60 | 29,945 | +0.28(+0.45%) |
Nov 05, 2013 | 61.19 | 62.08 | 60.70 | 61.33 | 0 | +0.26(+0.43%) |
Nov 04, 2013 | 60.69 | 61.51 | 60.26 | 61.06 | 39,260 | +0.00(+0.00%) |
Nov 01, 2013 | 61.53 | 61.89 | 60.48 | 61.06 | 0 | -0.63(-1.02%) |
Oct 31, 2013 | 62.72 | 62.97 | 61.43 | 61.69 | 0 | -0.81(-1.30%) |
Oct 30, 2013 | 63.08 | 63.52 | 61.98 | 62.50 | 46,071 | -1.01(-1.59%) |
Oct 29, 2013 | 63.54 | 64.05 | 62.97 | 63.51 | 0 | -0.03(-0.04%) |
Oct 28, 2013 | 63.36 | 64.11 | 62.82 | 63.54 | 0 | +0.35(+0.56%) |
Oct 25, 2013 | 64.56 | 64.56 | 62.90 | 63.19 | 0 | -1.21(-1.87%) |
Oct 24, 2013 | 64.01 | 64.68 | 63.51 | 64.39 | 20,364 | +0.76(+1.19%) |
Oct 23, 2013 | 62.97 | 64.23 | 62.94 | 63.64 | 0 | +0.67(+1.06%) |
Oct 22, 2013 | 63.18 | 63.57 | 61.54 | 62.97 | 47,022 | +0.22(+0.34%) |
Oct 21, 2013 | 63.48 | 63.86 | 62.74 | 62.76 | 35,996 | -0.63(-0.99%) |
Oct 18, 2013 | 63.37 | 63.93 | 62.52 | 63.39 | 67,113 | +0.76(+1.22%) |
Oct 17, 2013 | 61.97 | 63.71 | 61.93 | 62.62 | 31,202 | +0.43(+0.69%) |
Oct 16, 2013 | 62.20 | 62.58 | 61.74 | 62.19 | 21,168 | +0.72(+1.17%) |
Oct 15, 2013 | 61.81 | 63.25 | 61.25 | 61.47 | 25,550 | -0.45(-0.73%) |
Oct 14, 2013 | 61.47 | 62.64 | 61.47 | 61.92 | 24,691 | +0.29(+0.47%) |
Oct 11, 2013 | 59.68 | 61.72 | 59.33 | 61.63 | 0 | +1.74(+2.90%) |
Oct 10, 2013 | 59.29 | 60.03 | 58.15 | 59.90 | 14,065 | +1.36(+2.32%) |
Oct 09, 2013 | 58.37 | 59.34 | 58.29 | 58.54 | 20,322 | +0.26(+0.45%) |
Oct 08, 2013 | 58.37 | 58.60 | 58.02 | 58.28 | 32,548 | +0.05(+0.09%) |
Oct 07, 2013 | 58.52 | 59.49 | 58.02 | 58.22 | 0 | -0.94(-1.58%) |
Oct 04, 2013 | 57.71 | 59.39 | 57.66 | 59.16 | 0 | +1.30(+2.25%) |
Oct 03, 2013 | 58.07 | 58.10 | 57.72 | 57.85 | 0 | -0.39(-0.66%) |
Oct 02, 2013 | 58.88 | 58.88 | 58.12 | 58.24 | 24,207 | -0.88(-1.49%) |
Oct 01, 2013 | 57.94 | 59.42 | 57.94 | 59.12 | 22,154 | +1.01(+1.73%) |
Sep 30, 2013 | 58.43 | 58.43 | 57.57 | 58.11 | 0 | +0.19(+0.33%) |
Sep 27, 2013 | 57.95 | 58.42 | 57.88 | 57.93 | 0 | -0.41(-0.71%) |
Sep 26, 2013 | 57.67 | 58.34 | 57.50 | 58.34 | 16,693 | +0.61(+1.06%) |
Sep 25, 2013 | 57.77 | 58.21 | 57.32 | 57.73 | 18,899 | +0.16(+0.28%) |
Sep 24, 2013 | 57.21 | 57.94 | 56.61 | 57.57 | 54,148 | +0.58(+1.01%) |
Sep 23, 2013 | 56.93 | 57.71 | 56.78 | 56.99 | 20,227 | +0.03(+0.05%) |
Sep 20, 2013 | 56.44 | 57.35 | 56.43 | 56.96 | 0 | +0.50(+0.89%) |
Sep 19, 2013 | 55.45 | 56.61 | 55.45 | 56.46 | 0 | -0.04(-0.06%) |
Sep 18, 2013 | 55.72 | 56.65 | 55.09 | 56.49 | 0 | +0.88(+1.59%) |
Sep 17, 2013 | 54.88 | 55.69 | 54.58 | 55.61 | 0 | +0.59(+1.08%) |
Sep 16, 2013 | 54.96 | 55.02 | 54.68 | 55.02 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 54.12 | 55.19 | 53.70 | 54.97 | 0 | +0.85(+1.58%) |
Sep 12, 2013 | 54.68 | 54.68 | 53.36 | 54.12 | 0 | -0.20(-0.36%) |
Sep 11, 2013 | 54.06 | 54.63 | 53.81 | 54.32 | 0 | +0.13(+0.25%) |
Sep 10, 2013 | 53.79 | 54.22 | 53.67 | 54.18 | 23,115 | +0.16(+0.30%) |
Sep 09, 2013 | 53.39 | 54.21 | 53.39 | 54.02 | 0 | +0.19(+0.35%) |
Sep 06, 2013 | 53.94 | 54.16 | 53.25 | 53.83 | 0 | -0.06(-0.12%) |
Sep 05, 2013 | 54.08 | 54.32 | 53.87 | 53.90 | 0 | -0.13(-0.25%) |
Sep 04, 2013 | 54.19 | 55.03 | 53.65 | 54.03 | 0 | -0.24(-0.45%) |