Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.60 | 62.07 | 61.07 | 61.41 | 80,943 | +0.05(+0.09%) |
Nov 27, 2013 | 61.00 | 61.41 | 60.45 | 61.35 | 133,232 | +0.57(+0.94%) |
Nov 26, 2013 | 60.83 | 61.17 | 60.65 | 60.78 | 189,233 | +0.13(+0.21%) |
Nov 25, 2013 | 59.55 | 60.89 | 59.36 | 60.65 | 231,999 | +1.12(+1.88%) |
Nov 22, 2013 | 59.76 | 59.76 | 58.92 | 59.53 | 126,628 | -0.10(-0.17%) |
Nov 21, 2013 | 58.93 | 59.93 | 58.38 | 59.63 | 259,330 | +0.96(+1.63%) |
Nov 20, 2013 | 59.21 | 59.53 | 58.40 | 58.67 | 266,050 | -0.43(-0.73%) |
Nov 19, 2013 | 58.99 | 60.02 | 58.51 | 59.10 | 343,122 | -0.01(-0.02%) |
Nov 18, 2013 | 59.31 | 59.60 | 58.77 | 59.11 | 221,304 | -0.13(-0.23%) |
Nov 15, 2013 | 58.20 | 59.32 | 57.76 | 59.25 | 159,117 | +1.01(+1.74%) |
Nov 14, 2013 | 58.81 | 59.28 | 57.74 | 58.24 | 165,208 | -0.63(-1.06%) |
Nov 13, 2013 | 57.75 | 59.13 | 57.75 | 58.86 | 301,421 | +0.82(+1.42%) |
Nov 12, 2013 | 57.25 | 58.59 | 57.05 | 58.04 | 245,952 | +0.55(+0.97%) |
Nov 11, 2013 | 56.80 | 57.69 | 56.59 | 57.48 | 215,139 | +0.55(+0.97%) |
Nov 08, 2013 | 56.37 | 57.57 | 56.37 | 56.93 | 257,877 | +0.55(+0.98%) |
Nov 07, 2013 | 57.26 | 57.57 | 56.34 | 56.38 | 402,430 | -0.71(-1.24%) |
Nov 06, 2013 | 57.42 | 57.83 | 56.85 | 57.08 | 239,912 | -0.09(-0.16%) |
Nov 05, 2013 | 58.03 | 58.13 | 57.09 | 57.17 | 281,308 | -1.00(-1.72%) |
Nov 04, 2013 | 57.83 | 58.51 | 57.66 | 58.17 | 257,695 | +0.37(+0.63%) |
Nov 01, 2013 | 57.26 | 58.12 | 57.15 | 57.81 | 320,642 | +0.54(+0.94%) |
Oct 31, 2013 | 57.28 | 57.69 | 56.84 | 57.27 | 294,822 | -0.04(-0.08%) |
Oct 30, 2013 | 57.76 | 58.08 | 56.84 | 57.31 | 296,737 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.10 | 57.15 | 57.54 | 491,216 | -0.18(-0.31%) |
Oct 28, 2013 | 57.51 | 58.15 | 57.29 | 57.72 | 934,708 | -0.06(-0.11%) |
Oct 25, 2013 | 58.28 | 58.60 | 56.07 | 57.78 | 670,666 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.54 | 54.76 | 58.04 | 1,333,547 | -3.58(-5.81%) |
Oct 23, 2013 | 60.91 | 61.82 | 60.73 | 61.62 | 466,374 | +0.04(+0.06%) |
Oct 22, 2013 | 63.23 | 63.81 | 61.39 | 61.58 | 428,655 | -1.40(-2.22%) |
Oct 21, 2013 | 62.72 | 63.09 | 62.09 | 62.98 | 541,929 | +0.34(+0.54%) |
Oct 18, 2013 | 62.85 | 63.14 | 61.85 | 62.64 | 1,005,749 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.29 | 62.49 | 564,187 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.16 | 60.67 | 61.06 | 536,686 | +0.27(+0.44%) |
Oct 15, 2013 | 62.34 | 62.37 | 60.59 | 60.80 | 424,309 | -1.53(-2.46%) |
Oct 14, 2013 | 60.99 | 62.33 | 60.91 | 62.33 | 515,584 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.77 | 60.88 | 61.77 | 322,827 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,112 | +1.37(+2.28%) |
Oct 09, 2013 | 60.81 | 61.40 | 59.87 | 60.08 | 596,582 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.58 | 941,492 | -2.78(-4.39%) |
Oct 07, 2013 | 64.42 | 65.01 | 63.33 | 63.36 | 604,136 | -1.93(-2.96%) |
Oct 04, 2013 | 66.43 | 66.43 | 63.90 | 65.30 | 1,574,229 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.28 | 66.56 | 67.21 | 1,286,744 | -2.69(-3.85%) |
Oct 02, 2013 | 69.35 | 69.99 | 68.87 | 69.91 | 300,262 | -0.15(-0.22%) |
Oct 01, 2013 | 69.43 | 70.16 | 69.03 | 70.06 | 515,292 | +0.55(+0.79%) |
Sep 30, 2013 | 69.79 | 70.09 | 68.93 | 69.51 | 657,305 | -0.93(-1.32%) |
Sep 27, 2013 | 70.54 | 71.59 | 70.11 | 70.44 | 440,375 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.70 | 70.36 | 71.13 | 286,890 | -0.45(-0.63%) |
Sep 25, 2013 | 71.92 | 72.62 | 71.09 | 71.58 | 505,338 | -0.50(-0.70%) |
Sep 24, 2013 | 72.75 | 72.83 | 71.21 | 72.08 | 221,414 | +0.12(+0.16%) |
Sep 23, 2013 | 72.08 | 72.55 | 70.69 | 71.96 | 204,431 | -0.12(-0.16%) |
Sep 20, 2013 | 72.15 | 72.83 | 71.77 | 72.08 | 323,098 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.07 | 72.47 | 377,248 | -0.64(-0.88%) |
Sep 18, 2013 | 71.92 | 73.14 | 71.40 | 73.12 | 243,044 | +1.15(+1.60%) |
Sep 17, 2013 | 71.11 | 72.10 | 71.11 | 71.96 | 209,781 | +1.07(+1.51%) |
Sep 16, 2013 | 71.38 | 71.46 | 70.69 | 70.89 | 187,915 | +0.20(+0.28%) |
Sep 13, 2013 | 70.86 | 71.19 | 70.34 | 70.69 | 147,494 | +0.22(+0.32%) |
Sep 12, 2013 | 71.32 | 71.65 | 70.25 | 70.47 | 601,809 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.80 | 71.69 | 71.70 | 274,106 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.31 | 71.71 | 73.14 | 358,651 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.82 | 70.27 | 71.72 | 290,946 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.12 | 69.25 | 70.21 | 213,967 | -0.43(-0.61%) |
Sep 05, 2013 | 70.64 | 71.44 | 70.53 | 70.64 | 417,457 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.68 | 68.67 | 70.42 | 246,782 | +1.54(+2.23%) |