Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.34 | 67.47 | 65.98 | 66.20 | 0 | -0.69(-1.03%) |
Nov 27, 2013 | 66.90 | 67.56 | 65.96 | 66.89 | 0 | +0.23(+0.35%) |
Nov 26, 2013 | 65.69 | 66.98 | 65.24 | 66.66 | 0 | +1.22(+1.86%) |
Nov 25, 2013 | 65.97 | 66.60 | 65.34 | 65.44 | 93,462 | -0.22(-0.34%) |
Nov 22, 2013 | 65.71 | 66.12 | 64.33 | 65.66 | 0 | +0.17(+0.27%) |
Nov 21, 2013 | 64.06 | 65.92 | 64.06 | 65.49 | 42,061 | +1.52(+2.38%) |
Nov 20, 2013 | 64.80 | 65.30 | 63.67 | 63.97 | 0 | -0.46(-0.72%) |
Nov 19, 2013 | 65.86 | 66.06 | 63.90 | 64.43 | 49,675 | -1.26(-1.92%) |
Nov 18, 2013 | 64.73 | 65.80 | 64.28 | 65.69 | 0 | +1.24(+1.92%) |
Nov 15, 2013 | 64.28 | 64.72 | 63.76 | 64.45 | 0 | +0.07(+0.11%) |
Nov 14, 2013 | 64.73 | 65.02 | 63.73 | 64.38 | 93,536 | -0.25(-0.39%) |
Nov 12, 2013 | 64.98 | 65.11 | 63.80 | 64.63 | 0 | -0.47(-0.73%) |
Nov 11, 2013 | 65.17 | 65.71 | 64.22 | 65.11 | 0 | -0.11(-0.16%) |
Nov 08, 2013 | 64.90 | 66.88 | 64.65 | 65.21 | 0 | +0.34(+0.52%) |
Nov 07, 2013 | 65.03 | 65.23 | 62.89 | 64.88 | 73,197 | -0.81(-1.24%) |
Nov 06, 2013 | 66.09 | 66.38 | 64.66 | 65.69 | 42,484 | +0.08(+0.12%) |
Nov 05, 2013 | 65.40 | 65.90 | 64.38 | 65.61 | 0 | -0.19(-0.29%) |
Nov 04, 2013 | 64.89 | 65.85 | 64.50 | 65.80 | 70,216 | +1.06(+1.64%) |
Nov 01, 2013 | 66.39 | 66.88 | 64.32 | 64.74 | 0 | -1.85(-2.77%) |
Oct 31, 2013 | 67.02 | 67.46 | 66.30 | 66.59 | 0 | -0.21(-0.32%) |
Oct 30, 2013 | 67.68 | 68.22 | 66.75 | 66.80 | 83,545 | -0.71(-1.05%) |
Oct 29, 2013 | 67.33 | 68.08 | 66.96 | 67.51 | 0 | +0.49(+0.74%) |
Oct 28, 2013 | 66.73 | 67.26 | 66.03 | 67.01 | 0 | +0.26(+0.39%) |
Oct 25, 2013 | 67.46 | 67.52 | 66.12 | 66.75 | 0 | -0.43(-0.63%) |
Oct 24, 2013 | 66.66 | 67.42 | 66.34 | 67.18 | 44,163 | +0.82(+1.24%) |
Oct 23, 2013 | 65.68 | 66.64 | 65.38 | 66.36 | 0 | +0.50(+0.76%) |
Oct 22, 2013 | 65.95 | 66.66 | 65.32 | 65.85 | 128,661 | +0.11(+0.17%) |
Oct 21, 2013 | 65.21 | 66.51 | 64.94 | 65.74 | 81,197 | +0.38(+0.58%) |
Oct 18, 2013 | 64.33 | 65.42 | 64.12 | 65.36 | 66,035 | +1.67(+2.63%) |
Oct 17, 2013 | 62.75 | 63.99 | 61.96 | 63.68 | 108,823 | +0.86(+1.37%) |
Oct 16, 2013 | 63.59 | 63.99 | 62.80 | 62.82 | 56,207 | -0.29(-0.46%) |
Oct 15, 2013 | 63.36 | 63.45 | 62.80 | 63.11 | 36,474 | -0.55(-0.87%) |
Oct 14, 2013 | 63.52 | 63.77 | 62.63 | 63.67 | 59,110 | +0.06(+0.09%) |
Oct 11, 2013 | 62.50 | 64.19 | 62.15 | 63.61 | 0 | +0.81(+1.29%) |
Oct 10, 2013 | 62.00 | 62.97 | 61.84 | 62.79 | 30,713 | +1.48(+2.42%) |
Oct 09, 2013 | 60.82 | 61.84 | 60.47 | 61.31 | 80,582 | +0.82(+1.36%) |
Oct 08, 2013 | 60.34 | 60.73 | 59.21 | 60.49 | 78,041 | -0.70(-1.14%) |
Oct 07, 2013 | 62.60 | 62.76 | 61.13 | 61.19 | 0 | -1.67(-2.66%) |
Oct 04, 2013 | 61.66 | 63.21 | 61.66 | 62.86 | 0 | +1.03(+1.66%) |
Oct 03, 2013 | 62.56 | 62.56 | 60.98 | 61.84 | 0 | -0.63(-1.01%) |
Oct 02, 2013 | 63.15 | 63.44 | 62.16 | 62.47 | 90,744 | -1.11(-1.75%) |
Oct 01, 2013 | 63.58 | 64.18 | 62.37 | 63.58 | 77,444 | +0.48(+0.77%) |
Sep 27, 2013 | 63.52 | 63.80 | 62.56 | 63.09 | 0 | -0.67(-1.05%) |
Sep 26, 2013 | 63.75 | 64.33 | 63.47 | 63.76 | 109,836 | +0.29(+0.46%) |
Sep 25, 2013 | 63.75 | 64.39 | 63.45 | 63.47 | 121,852 | -0.39(-0.61%) |
Sep 24, 2013 | 63.33 | 64.22 | 62.90 | 63.86 | 104,265 | +0.43(+0.67%) |
Sep 23, 2013 | 62.85 | 65.17 | 62.34 | 63.43 | 133,753 | +0.40(+0.63%) |
Sep 20, 2013 | 62.02 | 63.44 | 61.59 | 63.04 | 0 | +0.96(+1.54%) |
Sep 19, 2013 | 62.25 | 62.79 | 61.49 | 62.08 | 53,828 | -0.17(-0.28%) |
Sep 18, 2013 | 61.55 | 62.60 | 60.51 | 62.25 | 0 | +0.81(+1.32%) |
Sep 17, 2013 | 60.02 | 61.59 | 60.02 | 61.44 | 0 | +1.35(+2.24%) |
Sep 16, 2013 | 60.02 | 60.73 | 59.44 | 60.09 | 0 | +0.66(+1.11%) |
Sep 13, 2013 | 59.41 | 59.86 | 58.82 | 59.44 | 0 | +0.30(+0.51%) |
Sep 12, 2013 | 59.60 | 60.05 | 58.97 | 59.14 | 0 | -0.33(-0.55%) |
Sep 11, 2013 | 59.15 | 60.24 | 58.74 | 59.46 | 0 | +0.12(+0.20%) |
Sep 10, 2013 | 58.52 | 59.46 | 58.52 | 59.35 | 49,061 | +1.07(+1.84%) |
Sep 09, 2013 | 58.42 | 59.08 | 57.76 | 58.27 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 59.07 | 59.29 | 57.33 | 58.18 | 0 | -0.41(-0.69%) |
Sep 05, 2013 | 59.11 | 59.36 | 58.40 | 58.58 | 0 | -0.31(-0.53%) |
Sep 04, 2013 | 58.42 | 59.01 | 58.10 | 58.89 | 0 | +0.42(+0.71%) |