Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.41 | 60.64 | 59.98 | 60.13 | 300,410 | -0.31(-0.51%) |
Nov 27, 2013 | 60.58 | 60.74 | 60.33 | 60.43 | 669,432 | -0.09(-0.15%) |
Nov 26, 2013 | 60.37 | 60.69 | 60.19 | 60.52 | 930,913 | +0.23(+0.37%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.26 | 60.30 | 843,059 | -0.28(-0.46%) |
Nov 22, 2013 | 60.02 | 60.73 | 59.80 | 60.58 | 826,494 | +0.61(+1.01%) |
Nov 21, 2013 | 59.92 | 60.27 | 59.80 | 59.97 | 905,790 | +0.07(+0.11%) |
Nov 20, 2013 | 60.14 | 60.61 | 59.80 | 59.90 | 910,673 | -0.34(-0.56%) |
Nov 19, 2013 | 61.21 | 61.21 | 60.10 | 60.24 | 1,397,475 | -0.89(-1.45%) |
Nov 18, 2013 | 61.61 | 61.67 | 60.68 | 61.12 | 1,842,701 | -0.37(-0.60%) |
Nov 15, 2013 | 61.71 | 61.83 | 61.31 | 61.49 | 759,734 | -0.17(-0.28%) |
Nov 14, 2013 | 61.53 | 61.87 | 61.28 | 61.66 | 1,441,461 | +0.17(+0.28%) |
Nov 12, 2013 | 60.71 | 61.63 | 60.59 | 61.49 | 1,106,834 | +0.61(+0.99%) |
Nov 11, 2013 | 60.61 | 61.12 | 60.59 | 60.89 | 836,066 | +0.38(+0.63%) |
Nov 08, 2013 | 60.40 | 60.68 | 60.16 | 60.50 | 1,280,040 | +0.10(+0.17%) |
Nov 07, 2013 | 61.21 | 61.30 | 60.35 | 60.40 | 1,671,795 | -0.91(-1.49%) |
Nov 06, 2013 | 61.36 | 61.53 | 60.79 | 61.31 | 1,112,627 | -0.03(-0.05%) |
Nov 05, 2013 | 61.59 | 61.74 | 61.19 | 61.34 | 1,008,240 | -0.61(-0.99%) |
Nov 04, 2013 | 61.62 | 61.99 | 61.62 | 61.95 | 1,156,084 | +0.31(+0.51%) |
Nov 01, 2013 | 61.18 | 61.78 | 61.18 | 61.64 | 971,206 | +0.23(+0.38%) |
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,249,979 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,170 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,097 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,107 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,199 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,484 | -0.65(-1.07%) |
Oct 23, 2013 | 60.32 | 60.85 | 59.85 | 60.55 | 1,838,247 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.29 | 2,676,266 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.80 | 1,997,822 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.41 | 1,310,789 | -0.18(-0.30%) |
Oct 17, 2013 | 59.23 | 60.59 | 59.23 | 60.59 | 1,169,721 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,207 | +0.68(+1.16%) |
Oct 15, 2013 | 58.52 | 58.96 | 58.39 | 58.82 | 561,982 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,255 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.55 | 58.96 | 648,731 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.96 | 58.41 | 58.63 | 553,769 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.94 | 58.11 | 1,053,689 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,748 | +0.14(+0.24%) |
Oct 07, 2013 | 58.16 | 58.81 | 58.04 | 58.55 | 934,780 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.99 | 57.84 | 58.52 | 863,948 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,732 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,842 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.32 | 56.91 | 828,369 | +0.15(+0.26%) |
Sep 30, 2013 | 56.53 | 56.83 | 56.38 | 56.76 | 956,354 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,265 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,280 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,971 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,783 | -0.02(-0.03%) |
Sep 23, 2013 | 58.22 | 58.46 | 57.72 | 57.84 | 841,557 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.40 | 1,355,420 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,247 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.61 | 59.18 | 824,501 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,339 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,374 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.31 | 57.24 | 58.23 | 713,972 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,337 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,206 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.24 | 1,313,104 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.15 | 57.63 | 590,883 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.84 | 57.12 | 57.12 | 709,070 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.27 | 537,580 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,914 | -0.03(-0.05%) |