Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.36 | 66.60 | 65.33 | 65.40 | 0 | -0.51(-0.78%) |
Nov 27, 2013 | 65.93 | 66.36 | 64.77 | 65.91 | 0 | +0.19(+0.29%) |
Nov 26, 2013 | 65.84 | 66.19 | 64.75 | 65.72 | 0 | +0.17(+0.27%) |
Nov 25, 2013 | 64.38 | 66.17 | 64.34 | 65.54 | 478,553 | +1.25(+1.95%) |
Nov 22, 2013 | 63.67 | 64.97 | 62.91 | 64.29 | 0 | +0.56(+0.88%) |
Nov 21, 2013 | 60.78 | 64.55 | 60.66 | 63.73 | 646,304 | +2.88(+4.73%) |
Nov 20, 2013 | 58.44 | 61.07 | 58.25 | 60.85 | 0 | +2.52(+4.32%) |
Nov 19, 2013 | 57.85 | 58.88 | 57.28 | 58.33 | 296,034 | +0.35(+0.60%) |
Nov 18, 2013 | 57.75 | 59.54 | 57.43 | 57.99 | 0 | +0.31(+0.54%) |
Nov 15, 2013 | 56.62 | 57.90 | 55.95 | 57.68 | 0 | +1.03(+1.82%) |
Nov 14, 2013 | 56.88 | 57.45 | 56.00 | 56.64 | 201,965 | -0.15(-0.27%) |
Nov 12, 2013 | 57.10 | 57.47 | 56.30 | 56.80 | 0 | -0.41(-0.71%) |
Nov 11, 2013 | 57.59 | 58.05 | 56.77 | 57.20 | 0 | -0.71(-1.23%) |
Nov 08, 2013 | 54.52 | 58.15 | 53.56 | 57.92 | 0 | +3.39(+6.21%) |
Nov 07, 2013 | 58.66 | 58.97 | 54.36 | 54.53 | 728,204 | -3.96(-6.77%) |
Nov 06, 2013 | 54.54 | 61.43 | 53.65 | 58.49 | 1,167,467 | +5.51(+10.40%) |
Nov 05, 2013 | 52.21 | 53.29 | 51.93 | 52.98 | 246,252 | +0.35(+0.66%) |
Nov 04, 2013 | 52.75 | 52.95 | 52.06 | 52.63 | 293,779 | +0.14(+0.28%) |
Nov 01, 2013 | 53.82 | 53.93 | 51.51 | 52.48 | 0 | -1.45(-2.68%) |
Oct 31, 2013 | 54.66 | 54.88 | 53.49 | 53.93 | 243,089 | -0.80(-1.46%) |
Oct 30, 2013 | 57.22 | 57.44 | 54.32 | 54.73 | 255,638 | -2.59(-4.51%) |
Oct 29, 2013 | 56.33 | 57.36 | 56.24 | 57.32 | 0 | +1.09(+1.94%) |
Oct 28, 2013 | 56.75 | 56.75 | 55.50 | 56.23 | 0 | -0.35(-0.61%) |
Oct 25, 2013 | 56.87 | 56.87 | 55.28 | 56.58 | 0 | +0.61(+1.09%) |
Oct 24, 2013 | 54.83 | 56.18 | 54.55 | 55.97 | 267,449 | +1.36(+2.49%) |
Oct 23, 2013 | 53.56 | 54.66 | 53.11 | 54.61 | 246,848 | +0.51(+0.95%) |
Oct 22, 2013 | 54.82 | 55.18 | 53.85 | 54.10 | 212,171 | -0.58(-1.06%) |
Oct 21, 2013 | 54.67 | 55.13 | 54.07 | 54.67 | 206,423 | -0.08(-0.14%) |
Oct 18, 2013 | 53.83 | 54.92 | 53.58 | 54.75 | 328,684 | +1.47(+2.75%) |
Oct 17, 2013 | 51.98 | 53.43 | 51.98 | 53.28 | 337,412 | +1.08(+2.07%) |
Oct 16, 2013 | 51.91 | 52.47 | 50.94 | 52.20 | 269,079 | +0.90(+1.75%) |
Oct 15, 2013 | 51.73 | 52.39 | 51.26 | 51.31 | 251,232 | -0.52(-1.01%) |
Oct 14, 2013 | 50.54 | 51.88 | 50.10 | 51.83 | 280,641 | +0.80(+1.57%) |
Oct 11, 2013 | 50.71 | 51.33 | 50.71 | 51.03 | 0 | +0.10(+0.19%) |
Oct 10, 2013 | 50.79 | 51.76 | 50.57 | 50.93 | 542,844 | +1.13(+2.27%) |
Oct 09, 2013 | 52.13 | 52.13 | 49.80 | 49.80 | 0 | -2.45(-4.69%) |
Oct 08, 2013 | 55.12 | 55.53 | 52.23 | 52.25 | 452,301 | -2.97(-5.38%) |
Oct 07, 2013 | 55.12 | 55.86 | 55.00 | 55.22 | 0 | -0.78(-1.39%) |
Oct 04, 2013 | 54.09 | 56.55 | 54.09 | 56.00 | 0 | +1.78(+3.28%) |
Oct 03, 2013 | 54.41 | 54.88 | 53.61 | 54.22 | 0 | -0.30(-0.55%) |
Oct 02, 2013 | 55.72 | 56.09 | 53.68 | 54.52 | 517,851 | -1.88(-3.34%) |
Oct 01, 2013 | 57.37 | 57.81 | 56.02 | 56.40 | 551,222 | -2.24(-3.82%) |
Sep 27, 2013 | 58.34 | 58.79 | 57.25 | 58.64 | 0 | -0.28(-0.48%) |
Sep 26, 2013 | 59.24 | 60.04 | 58.56 | 58.92 | 225,043 | -0.01(-0.02%) |
Sep 25, 2013 | 59.11 | 61.45 | 58.88 | 58.93 | 233,267 | -0.25(-0.42%) |
Sep 24, 2013 | 59.40 | 60.08 | 58.95 | 59.18 | 220,243 | -0.30(-0.50%) |
Sep 23, 2013 | 59.94 | 59.94 | 58.09 | 59.48 | 438,319 | -0.34(-0.56%) |
Sep 20, 2013 | 59.07 | 59.89 | 58.70 | 59.82 | 0 | +0.75(+1.27%) |
Sep 19, 2013 | 58.38 | 59.27 | 58.15 | 59.07 | 258,643 | +0.76(+1.31%) |
Sep 18, 2013 | 58.35 | 58.96 | 57.31 | 58.30 | 0 | -0.18(-0.31%) |
Sep 17, 2013 | 57.21 | 58.50 | 56.74 | 58.49 | 0 | +1.61(+2.83%) |
Sep 16, 2013 | 56.53 | 57.42 | 56.44 | 56.88 | 0 | +0.98(+1.76%) |
Sep 13, 2013 | 56.44 | 56.48 | 55.73 | 55.89 | 0 | -0.20(-0.36%) |
Sep 12, 2013 | 56.42 | 56.79 | 56.01 | 56.10 | 0 | -0.34(-0.60%) |
Sep 11, 2013 | 56.72 | 57.33 | 56.06 | 56.43 | 0 | -0.57(-1.00%) |
Sep 10, 2013 | 55.88 | 57.04 | 55.84 | 57.00 | 247,569 | +1.33(+2.39%) |
Sep 09, 2013 | 54.96 | 56.03 | 54.27 | 55.67 | 0 | +1.16(+2.12%) |
Sep 06, 2013 | 54.86 | 55.12 | 53.10 | 54.51 | 0 | +0.12(+0.21%) |
Sep 05, 2013 | 54.26 | 54.90 | 54.02 | 54.40 | 0 | -0.21(-0.39%) |
Sep 04, 2013 | 52.26 | 54.94 | 52.16 | 54.61 | 0 | +2.28(+4.35%) |