Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.27 | 78.89 | 77.75 | 78.47 | 51,473 | +0.21(+0.27%) |
Nov 27, 2013 | 78.65 | 78.65 | 77.75 | 78.27 | 59,411 | -0.43(-0.54%) |
Nov 26, 2013 | 75.65 | 79.28 | 75.65 | 78.69 | 91,705 | +2.95(+3.89%) |
Nov 25, 2013 | 76.55 | 76.55 | 75.24 | 75.74 | 51,343 | -0.82(-1.07%) |
Nov 22, 2013 | 75.36 | 76.91 | 74.38 | 76.56 | 48,639 | +1.20(+1.59%) |
Nov 21, 2013 | 73.80 | 75.43 | 73.05 | 75.37 | 51,202 | +1.93(+2.63%) |
Nov 20, 2013 | 74.19 | 74.19 | 72.76 | 73.44 | 69,663 | -0.19(-0.26%) |
Nov 19, 2013 | 74.89 | 75.41 | 73.30 | 73.63 | 61,909 | -1.46(-1.95%) |
Nov 18, 2013 | 76.17 | 76.17 | 74.50 | 75.09 | 53,826 | -0.99(-1.30%) |
Nov 15, 2013 | 75.21 | 76.27 | 74.97 | 76.08 | 63,586 | +0.75(+1.00%) |
Nov 14, 2013 | 75.92 | 75.92 | 75.11 | 75.33 | 57,548 | -0.48(-0.64%) |
Nov 13, 2013 | 75.30 | 76.15 | 75.30 | 75.81 | 61,671 | -0.12(-0.16%) |
Nov 12, 2013 | 75.86 | 76.28 | 75.40 | 75.93 | 67,673 | -0.05(-0.07%) |
Nov 11, 2013 | 76.40 | 76.68 | 75.49 | 75.98 | 92,502 | -0.41(-0.53%) |
Nov 08, 2013 | 72.93 | 76.59 | 72.93 | 76.39 | 128,215 | +3.39(+4.65%) |
Nov 07, 2013 | 74.91 | 77.12 | 72.82 | 73.00 | 88,073 | -3.57(-4.66%) |
Nov 06, 2013 | 77.12 | 77.12 | 75.56 | 76.57 | 113,699 | -0.35(-0.45%) |
Nov 05, 2013 | 76.35 | 77.04 | 75.76 | 76.91 | 82,532 | +0.56(+0.74%) |
Nov 04, 2013 | 74.29 | 76.48 | 74.29 | 76.35 | 125,597 | +2.16(+2.91%) |
Nov 01, 2013 | 72.83 | 75.34 | 72.67 | 74.19 | 217,926 | +1.26(+1.72%) |
Oct 31, 2013 | 62.98 | 73.95 | 62.98 | 72.94 | 474,197 | +10.80(+17.37%) |
Oct 30, 2013 | 63.22 | 63.55 | 62.12 | 62.14 | 44,360 | -1.14(-1.80%) |
Oct 29, 2013 | 63.64 | 63.64 | 63.04 | 63.28 | 102,751 | +0.01(+0.02%) |
Oct 28, 2013 | 64.10 | 64.27 | 63.01 | 63.27 | 60,136 | -0.83(-1.30%) |
Oct 25, 2013 | 64.27 | 64.27 | 63.50 | 64.10 | 19,524 | -0.05(-0.08%) |
Oct 24, 2013 | 63.99 | 64.27 | 63.69 | 64.15 | 42,122 | +0.22(+0.34%) |
Oct 23, 2013 | 63.61 | 64.02 | 62.65 | 63.93 | 76,536 | +0.04(+0.06%) |
Oct 22, 2013 | 63.75 | 64.27 | 63.48 | 63.89 | 139,566 | +0.55(+0.87%) |
Oct 21, 2013 | 63.28 | 63.51 | 62.74 | 63.34 | 125,867 | +0.17(+0.27%) |
Oct 18, 2013 | 63.27 | 63.28 | 62.40 | 63.17 | 164,724 | +0.68(+1.09%) |
Oct 17, 2013 | 62.31 | 62.64 | 61.90 | 62.49 | 55,180 | +0.03(+0.05%) |
Oct 16, 2013 | 62.69 | 62.70 | 61.66 | 62.46 | 47,280 | +0.29(+0.46%) |
Oct 15, 2013 | 62.43 | 62.59 | 61.74 | 62.17 | 52,167 | -0.26(-0.41%) |
Oct 14, 2013 | 62.41 | 62.70 | 61.96 | 62.43 | 44,540 | -0.33(-0.52%) |
Oct 11, 2013 | 61.68 | 63.06 | 61.51 | 62.75 | 39,953 | +1.01(+1.63%) |
Oct 10, 2013 | 60.21 | 61.99 | 59.95 | 61.75 | 32,231 | +2.57(+4.34%) |
Oct 09, 2013 | 59.74 | 60.01 | 57.98 | 59.17 | 81,658 | -0.48(-0.81%) |
Oct 08, 2013 | 60.79 | 61.11 | 59.39 | 59.66 | 86,782 | -1.26(-2.06%) |
Oct 07, 2013 | 61.30 | 61.79 | 60.59 | 60.92 | 77,807 | -0.90(-1.46%) |
Oct 04, 2013 | 60.92 | 62.04 | 60.71 | 61.81 | 32,832 | +0.80(+1.31%) |
Oct 03, 2013 | 62.02 | 62.21 | 60.70 | 61.01 | 43,526 | -1.14(-1.83%) |
Oct 02, 2013 | 61.66 | 62.40 | 61.21 | 62.15 | 44,556 | +0.07(+0.11%) |
Oct 01, 2013 | 61.59 | 62.22 | 61.15 | 62.08 | 86,167 | +0.60(+0.98%) |
Sep 30, 2013 | 61.47 | 61.85 | 61.22 | 61.48 | 73,535 | -0.22(-0.35%) |
Sep 27, 2013 | 61.30 | 62.03 | 60.72 | 61.70 | 25,392 | -0.23(-0.37%) |
Sep 26, 2013 | 62.33 | 62.79 | 60.85 | 61.92 | 64,074 | -0.41(-0.65%) |
Sep 25, 2013 | 62.02 | 62.62 | 62.02 | 62.33 | 29,404 | +0.23(+0.37%) |
Sep 24, 2013 | 61.51 | 62.98 | 60.82 | 62.10 | 75,426 | +0.59(+0.96%) |
Sep 23, 2013 | 61.58 | 61.86 | 60.78 | 61.51 | 60,542 | +0.08(+0.13%) |
Sep 20, 2013 | 61.65 | 61.78 | 60.93 | 61.43 | 136,382 | +0.07(+0.11%) |
Sep 19, 2013 | 60.95 | 61.84 | 60.41 | 61.36 | 57,483 | +0.59(+0.98%) |
Sep 18, 2013 | 60.52 | 61.15 | 59.78 | 60.77 | 121,176 | +0.38(+0.62%) |
Sep 17, 2013 | 60.67 | 60.99 | 60.24 | 60.39 | 62,466 | -0.46(-0.76%) |
Sep 16, 2013 | 60.71 | 61.26 | 60.50 | 60.86 | 61,851 | +0.36(+0.59%) |
Sep 13, 2013 | 60.71 | 61.22 | 60.20 | 60.50 | 14,123 | +0.21(+0.34%) |
Sep 12, 2013 | 60.24 | 60.77 | 60.18 | 60.29 | 25,723 | -0.15(-0.25%) |
Sep 11, 2013 | 60.09 | 60.56 | 59.81 | 60.44 | 53,695 | +0.23(+0.38%) |
Sep 10, 2013 | 59.32 | 60.22 | 59.32 | 60.21 | 148,879 | +0.89(+1.50%) |
Sep 09, 2013 | 59.17 | 59.34 | 58.89 | 59.32 | 114,203 | +0.27(+0.45%) |
Sep 06, 2013 | 59.32 | 59.32 | 58.56 | 59.06 | 43,253 | -0.02(-0.03%) |
Sep 05, 2013 | 59.16 | 59.31 | 58.66 | 59.08 | 55,738 | +0.09(+0.15%) |
Sep 04, 2013 | 58.37 | 59.24 | 58.11 | 58.99 | 94,951 | +0.63(+1.08%) |