Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.30 | 64.49 | 63.30 | 63.34 | 0 | -0.72(-1.12%) |
Nov 27, 2013 | 64.24 | 64.27 | 63.65 | 64.05 | 0 | -0.27(-0.42%) |
Nov 26, 2013 | 63.50 | 64.45 | 63.47 | 64.32 | 0 | +0.74(+1.16%) |
Nov 25, 2013 | 63.66 | 63.99 | 63.22 | 63.59 | 0 | +0.27(+0.42%) |
Nov 22, 2013 | 62.47 | 63.38 | 62.47 | 63.32 | 0 | +0.48(+0.76%) |
Nov 21, 2013 | 62.13 | 62.86 | 61.61 | 62.84 | 598,922 | +1.15(+1.87%) |
Nov 20, 2013 | 62.04 | 62.54 | 61.39 | 61.69 | 0 | -0.18(-0.29%) |
Nov 19, 2013 | 63.22 | 63.61 | 61.84 | 61.87 | 0 | -1.25(-1.99%) |
Nov 18, 2013 | 64.41 | 64.54 | 62.92 | 63.13 | 666,870 | -0.97(-1.51%) |
Nov 15, 2013 | 63.55 | 64.11 | 63.16 | 64.10 | 0 | +0.64(+1.01%) |
Nov 14, 2013 | 63.44 | 63.91 | 62.94 | 63.46 | 716,727 | -0.02(-0.03%) |
Nov 13, 2013 | 62.15 | 63.48 | 62.08 | 63.47 | 1,258,129 | +1.00(+1.60%) |
Nov 12, 2013 | 61.66 | 62.92 | 61.44 | 62.47 | 0 | +0.48(+0.78%) |
Nov 11, 2013 | 61.75 | 62.13 | 61.27 | 61.99 | 0 | +0.35(+0.57%) |
Nov 08, 2013 | 60.50 | 61.82 | 60.48 | 61.63 | 0 | +1.15(+1.90%) |
Nov 07, 2013 | 61.80 | 62.13 | 60.38 | 60.49 | 1,006,980 | -1.17(-1.89%) |
Nov 06, 2013 | 61.27 | 62.14 | 60.93 | 61.65 | 0 | +0.54(+0.89%) |
Nov 05, 2013 | 61.06 | 61.49 | 60.49 | 61.11 | 1,119,158 | -0.20(-0.32%) |
Nov 04, 2013 | 60.85 | 61.92 | 60.85 | 61.31 | 1,195,845 | -0.11(-0.18%) |
Nov 01, 2013 | 61.23 | 61.75 | 61.06 | 61.42 | 0 | -0.20(-0.32%) |
Oct 31, 2013 | 61.59 | 61.98 | 60.96 | 61.62 | 1,209,953 | -0.16(-0.27%) |
Oct 30, 2013 | 62.40 | 62.76 | 61.42 | 61.78 | 0 | -0.61(-0.98%) |
Oct 29, 2013 | 62.00 | 62.72 | 61.58 | 62.39 | 918,983 | +0.34(+0.55%) |
Oct 28, 2013 | 63.34 | 63.64 | 61.76 | 62.05 | 0 | -1.18(-1.87%) |
Oct 25, 2013 | 63.96 | 64.69 | 63.11 | 63.23 | 0 | -0.62(-0.98%) |
Oct 24, 2013 | 60.45 | 64.12 | 59.61 | 63.86 | 0 | +4.79(+8.12%) |
Oct 23, 2013 | 59.17 | 59.25 | 58.16 | 59.06 | 1,070,754 | -0.13(-0.22%) |
Oct 22, 2013 | 60.02 | 60.45 | 59.00 | 59.19 | 1,511,061 | -0.27(-0.45%) |
Oct 21, 2013 | 58.26 | 59.48 | 58.06 | 59.46 | 0 | +1.43(+2.47%) |
Oct 18, 2013 | 57.66 | 58.27 | 57.41 | 58.02 | 597,380 | +0.65(+1.13%) |
Oct 17, 2013 | 57.48 | 57.73 | 57.01 | 57.38 | 0 | -0.22(-0.37%) |
Oct 16, 2013 | 56.35 | 57.94 | 56.13 | 57.59 | 922,009 | +1.48(+2.63%) |
Oct 15, 2013 | 56.70 | 56.86 | 55.96 | 56.12 | 630,544 | -0.63(-1.11%) |
Oct 14, 2013 | 56.65 | 56.82 | 56.23 | 56.75 | 604,444 | -0.12(-0.21%) |
Oct 11, 2013 | 57.02 | 57.07 | 56.13 | 56.87 | 0 | +0.02(+0.03%) |
Oct 10, 2013 | 56.68 | 56.89 | 56.35 | 56.85 | 706,985 | +0.99(+1.78%) |
Oct 09, 2013 | 56.69 | 56.92 | 55.42 | 55.86 | 0 | -0.70(-1.24%) |
Oct 08, 2013 | 57.64 | 57.77 | 56.54 | 56.56 | 1,051,543 | -1.12(-1.95%) |
Oct 07, 2013 | 58.73 | 58.98 | 57.65 | 57.68 | 949,901 | -1.50(-2.54%) |
Oct 04, 2013 | 59.01 | 59.41 | 58.67 | 59.18 | 0 | +0.29(+0.48%) |
Oct 03, 2013 | 59.47 | 59.80 | 58.25 | 58.90 | 704,934 | -0.46(-0.77%) |
Oct 02, 2013 | 58.69 | 59.59 | 58.50 | 59.35 | 0 | +0.40(+0.67%) |
Oct 01, 2013 | 58.76 | 59.49 | 58.21 | 58.96 | 1,578,820 | +0.95(+1.64%) |
Sep 30, 2013 | 57.02 | 58.11 | 56.85 | 58.01 | 1,005,331 | +0.66(+1.16%) |
Sep 27, 2013 | 57.07 | 57.97 | 56.44 | 57.34 | 0 | +0.20(+0.36%) |
Sep 26, 2013 | 56.25 | 57.22 | 56.06 | 57.14 | 1,574,353 | +0.98(+1.75%) |
Sep 25, 2013 | 56.26 | 56.55 | 55.89 | 56.16 | 0 | +0.03(+0.05%) |
Sep 24, 2013 | 56.25 | 56.82 | 55.93 | 56.13 | 705,163 | +0.06(+0.12%) |
Sep 23, 2013 | 56.46 | 56.50 | 55.74 | 56.07 | 0 | -0.27(-0.48%) |
Sep 20, 2013 | 56.98 | 57.15 | 56.19 | 56.34 | 0 | -0.48(-0.85%) |
Sep 19, 2013 | 56.94 | 57.32 | 56.50 | 56.82 | 0 | +0.20(+0.35%) |
Sep 18, 2013 | 56.48 | 56.73 | 55.54 | 56.63 | 0 | +0.17(+0.30%) |
Sep 17, 2013 | 56.30 | 56.86 | 56.30 | 56.46 | 0 | +0.10(+0.18%) |
Sep 16, 2013 | 56.99 | 56.65 | 56.13 | 56.36 | 0 | +0.01(+0.02%) |
Sep 13, 2013 | 56.47 | 56.75 | 56.12 | 56.35 | 0 | -0.08(-0.14%) |
Sep 12, 2013 | 56.66 | 56.66 | 56.21 | 56.43 | 0 | -0.09(-0.15%) |
Sep 11, 2013 | 55.91 | 56.77 | 55.72 | 56.51 | 0 | +0.68(+1.22%) |
Sep 10, 2013 | 55.02 | 55.85 | 54.68 | 55.83 | 1,001,509 | +1.06(+1.94%) |
Sep 09, 2013 | 53.65 | 55.11 | 53.65 | 54.77 | 0 | +1.37(+2.57%) |
Sep 06, 2013 | 53.97 | 54.01 | 52.61 | 53.40 | 0 | -0.45(-0.84%) |
Sep 05, 2013 | 53.33 | 53.95 | 53.22 | 53.85 | 1,036,002 | +0.43(+0.80%) |
Sep 04, 2013 | 52.67 | 53.53 | 52.32 | 53.42 | 782,234 | +0.97(+1.85%) |