Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.29 | 61.29 | 60.23 | 60.78 | 0 | -0.18(-0.29%) |
Nov 27, 2013 | 61.55 | 61.55 | 60.49 | 60.96 | 0 | -0.36(-0.59%) |
Nov 26, 2013 | 61.86 | 62.10 | 61.25 | 61.33 | 0 | -0.36(-0.59%) |
Nov 25, 2013 | 61.93 | 62.87 | 61.59 | 61.69 | 180,573 | +0.15(+0.25%) |
Nov 22, 2013 | 61.40 | 61.75 | 60.49 | 61.54 | 0 | +0.35(+0.57%) |
Nov 21, 2013 | 59.96 | 61.76 | 59.96 | 61.19 | 274,026 | +1.25(+2.08%) |
Nov 20, 2013 | 60.58 | 61.01 | 59.77 | 59.95 | 0 | -0.28(-0.46%) |
Nov 19, 2013 | 59.59 | 60.66 | 59.32 | 60.22 | 295,372 | +0.62(+1.04%) |
Nov 18, 2013 | 60.22 | 60.28 | 59.33 | 59.60 | 0 | -0.22(-0.37%) |
Nov 15, 2013 | 59.49 | 59.92 | 59.21 | 59.82 | 0 | +0.25(+0.42%) |
Nov 14, 2013 | 59.59 | 59.70 | 58.70 | 59.57 | 274,153 | -0.04(-0.07%) |
Nov 13, 2013 | 57.95 | 59.78 | 57.81 | 59.62 | 0 | +1.23(+2.10%) |
Nov 12, 2013 | 58.30 | 58.58 | 57.82 | 58.39 | 0 | +0.10(+0.17%) |
Nov 11, 2013 | 58.15 | 58.64 | 57.47 | 58.29 | 0 | -0.04(-0.08%) |
Nov 08, 2013 | 58.00 | 58.35 | 57.24 | 58.34 | 0 | +0.20(+0.34%) |
Nov 07, 2013 | 59.03 | 59.15 | 57.79 | 58.14 | 344,584 | -0.64(-1.09%) |
Nov 06, 2013 | 58.85 | 59.26 | 58.42 | 58.78 | 138,112 | -0.01(-0.02%) |
Nov 05, 2013 | 58.23 | 59.31 | 58.19 | 58.79 | 325,749 | +0.10(+0.17%) |
Nov 04, 2013 | 58.11 | 58.88 | 57.89 | 58.69 | 380,160 | +0.32(+0.55%) |
Nov 01, 2013 | 56.34 | 58.68 | 56.25 | 58.37 | 0 | +2.15(+3.83%) |
Oct 31, 2013 | 56.33 | 56.89 | 55.75 | 56.22 | 0 | -0.10(-0.17%) |
Oct 30, 2013 | 57.71 | 57.71 | 56.09 | 56.32 | 419,330 | -1.20(-2.09%) |
Oct 29, 2013 | 57.26 | 57.81 | 57.07 | 57.52 | 0 | +0.20(+0.34%) |
Oct 28, 2013 | 56.07 | 57.43 | 55.85 | 57.32 | 0 | +1.17(+2.07%) |
Oct 25, 2013 | 56.12 | 56.46 | 55.46 | 56.16 | 0 | +0.24(+0.43%) |
Oct 24, 2013 | 55.46 | 56.05 | 55.05 | 55.92 | 218,967 | +0.58(+1.04%) |
Oct 23, 2013 | 54.27 | 55.48 | 53.74 | 55.34 | 0 | +0.93(+1.72%) |
Oct 22, 2013 | 53.93 | 54.54 | 53.40 | 54.41 | 166,610 | +0.49(+0.91%) |
Oct 21, 2013 | 54.39 | 54.87 | 53.16 | 53.92 | 420,202 | -1.61(-2.90%) |
Oct 18, 2013 | 58.45 | 58.45 | 55.30 | 55.53 | 414,232 | -2.45(-4.22%) |
Oct 17, 2013 | 57.95 | 58.32 | 57.23 | 57.97 | 244,737 | -0.36(-0.62%) |
Oct 16, 2013 | 57.76 | 58.54 | 57.76 | 58.34 | 146,788 | +0.75(+1.30%) |
Oct 15, 2013 | 57.55 | 57.97 | 57.06 | 57.59 | 112,544 | -0.07(-0.12%) |
Oct 14, 2013 | 57.47 | 57.91 | 57.08 | 57.66 | 81,871 | -0.22(-0.38%) |
Oct 11, 2013 | 57.50 | 58.35 | 57.23 | 57.88 | 0 | +0.54(+0.95%) |
Oct 10, 2013 | 56.49 | 57.34 | 55.95 | 57.34 | 141,906 | +1.34(+2.40%) |
Oct 09, 2013 | 55.78 | 56.34 | 54.66 | 56.00 | 382,824 | +0.31(+0.56%) |
Oct 08, 2013 | 55.79 | 56.52 | 55.61 | 55.69 | 194,486 | -0.21(-0.38%) |
Oct 07, 2013 | 55.82 | 56.57 | 55.67 | 55.90 | 0 | -0.21(-0.38%) |
Oct 04, 2013 | 56.16 | 56.92 | 56.06 | 56.11 | 0 | -0.23(-0.41%) |
Oct 03, 2013 | 56.94 | 57.36 | 55.95 | 56.34 | 0 | -0.58(-1.02%) |
Oct 02, 2013 | 57.60 | 57.99 | 56.59 | 56.92 | 174,218 | -0.93(-1.61%) |
Oct 01, 2013 | 58.11 | 58.27 | 57.30 | 57.86 | 186,424 | -0.17(-0.29%) |
Sep 30, 2013 | 57.87 | 58.19 | 57.52 | 58.03 | 239,645 | -0.12(-0.21%) |
Sep 27, 2013 | 58.26 | 59.11 | 57.54 | 58.15 | 0 | -0.42(-0.71%) |
Sep 26, 2013 | 59.41 | 59.72 | 58.20 | 58.57 | 175,687 | -0.88(-1.48%) |
Sep 25, 2013 | 59.75 | 60.33 | 59.43 | 59.45 | 172,068 | -0.16(-0.27%) |
Sep 24, 2013 | 59.59 | 60.08 | 59.17 | 59.61 | 156,195 | +0.02(+0.03%) |
Sep 23, 2013 | 60.53 | 60.98 | 59.01 | 59.59 | 190,073 | -0.71(-1.18%) |
Sep 20, 2013 | 58.75 | 60.63 | 58.71 | 60.30 | 0 | +1.61(+2.75%) |
Sep 19, 2013 | 58.83 | 58.88 | 57.64 | 58.68 | 123,579 | +0.10(+0.17%) |
Sep 18, 2013 | 58.31 | 58.79 | 57.91 | 58.59 | 0 | +0.29(+0.50%) |
Sep 17, 2013 | 57.89 | 58.47 | 57.73 | 58.29 | 0 | +0.38(+0.66%) |
Sep 16, 2013 | 58.38 | 58.44 | 57.54 | 57.91 | 0 | +0.37(+0.65%) |
Sep 13, 2013 | 57.50 | 57.95 | 57.28 | 57.54 | 0 | +0.26(+0.45%) |
Sep 12, 2013 | 57.42 | 57.77 | 57.00 | 57.28 | 0 | -0.05(-0.09%) |
Sep 11, 2013 | 56.51 | 57.58 | 55.97 | 57.34 | 0 | +0.57(+1.00%) |
Sep 10, 2013 | 58.37 | 58.73 | 56.66 | 56.77 | 323,283 | -1.53(-2.62%) |
Sep 09, 2013 | 58.37 | 58.72 | 58.19 | 58.29 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 58.77 | 58.77 | 57.66 | 58.20 | 0 | -0.25(-0.42%) |
Sep 05, 2013 | 58.46 | 59.03 | 58.21 | 58.44 | 152,575 | -0.14(-0.24%) |
Sep 04, 2013 | 57.50 | 58.66 | 57.37 | 58.59 | 573,869 | +1.17(+2.04%) |