Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.80 | 62.01 | 61.29 | 61.86 | 0 | +0.12(+0.19%) |
Nov 27, 2013 | 60.90 | 61.90 | 60.45 | 61.74 | 0 | +1.19(+1.97%) |
Nov 26, 2013 | 60.54 | 60.75 | 59.37 | 60.55 | 0 | +0.08(+0.13%) |
Nov 25, 2013 | 61.18 | 61.56 | 60.25 | 60.47 | 690,767 | -0.96(-1.56%) |
Nov 22, 2013 | 61.42 | 61.86 | 61.07 | 61.43 | 0 | +0.26(+0.43%) |
Nov 21, 2013 | 61.48 | 61.64 | 61.02 | 61.17 | 921,716 | +0.25(+0.41%) |
Nov 20, 2013 | 61.81 | 62.07 | 60.81 | 60.92 | 804,506 | -0.65(-1.06%) |
Nov 19, 2013 | 62.02 | 62.28 | 61.22 | 61.57 | 859,812 | -0.87(-1.39%) |
Nov 18, 2013 | 62.99 | 63.29 | 62.29 | 62.44 | 873,821 | -0.21(-0.34%) |
Nov 15, 2013 | 61.75 | 62.89 | 61.74 | 62.65 | 0 | +0.47(+0.76%) |
Nov 14, 2013 | 61.67 | 62.24 | 60.81 | 62.18 | 1,167,218 | +0.82(+1.34%) |
Nov 13, 2013 | 61.26 | 61.46 | 60.50 | 61.36 | 1,144,354 | +0.09(+0.15%) |
Nov 12, 2013 | 59.81 | 62.11 | 59.62 | 61.27 | 2,303,859 | +1.60(+2.68%) |
Nov 11, 2013 | 59.46 | 60.01 | 59.23 | 59.67 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 59.71 | 60.38 | 59.54 | 59.72 | 0 | -0.02(-0.03%) |
Nov 07, 2013 | 60.44 | 61.20 | 59.63 | 59.74 | 957,484 | -0.37(-0.62%) |
Nov 06, 2013 | 59.39 | 60.84 | 59.04 | 60.11 | 1,325,517 | +0.95(+1.61%) |
Nov 05, 2013 | 58.22 | 59.34 | 58.22 | 59.16 | 753,263 | +0.46(+0.78%) |
Nov 04, 2013 | 58.20 | 58.90 | 58.02 | 58.70 | 990,685 | +0.58(+1.00%) |
Nov 01, 2013 | 58.33 | 58.50 | 57.72 | 58.12 | 0 | +0.10(+0.17%) |
Oct 31, 2013 | 58.21 | 58.77 | 58.02 | 58.02 | 741,848 | -0.61(-1.04%) |
Oct 30, 2013 | 58.43 | 59.02 | 58.43 | 58.63 | 715,574 | +0.01(+0.02%) |
Oct 29, 2013 | 58.65 | 59.08 | 58.48 | 58.62 | 0 | +0.11(+0.19%) |
Oct 28, 2013 | 58.49 | 58.75 | 57.96 | 58.51 | 782,603 | -0.01(-0.02%) |
Oct 25, 2013 | 58.98 | 59.22 | 58.38 | 58.52 | 0 | -0.07(-0.12%) |
Oct 24, 2013 | 58.81 | 59.22 | 58.57 | 58.59 | 666,263 | -0.12(-0.20%) |
Oct 23, 2013 | 58.62 | 59.02 | 57.81 | 58.71 | 1,125,293 | +0.22(+0.38%) |
Oct 22, 2013 | 60.24 | 60.35 | 58.42 | 58.49 | 1,678,156 | -1.18(-1.98%) |
Oct 21, 2013 | 61.87 | 62.32 | 59.45 | 59.67 | 3,856,130 | +1.26(+2.16%) |
Oct 18, 2013 | 57.85 | 59.13 | 57.57 | 58.41 | 2,025,103 | +0.84(+1.46%) |
Oct 17, 2013 | 57.45 | 57.97 | 56.64 | 57.57 | 999,466 | +0.00(+0.00%) |
Oct 16, 2013 | 57.88 | 58.07 | 57.49 | 57.57 | 1,139,321 | -0.22(-0.38%) |
Oct 15, 2013 | 59.46 | 59.46 | 57.49 | 57.79 | 1,772,476 | -1.66(-2.79%) |
Oct 14, 2013 | 58.99 | 59.56 | 58.39 | 59.45 | 1,191,899 | +0.41(+0.69%) |
Oct 11, 2013 | 57.35 | 59.09 | 57.33 | 59.04 | 0 | +2.00(+3.51%) |
Oct 10, 2013 | 56.42 | 57.21 | 56.26 | 57.04 | 1,291,463 | +1.34(+2.41%) |
Oct 09, 2013 | 56.34 | 56.34 | 55.08 | 55.70 | 1,166,102 | -0.54(-0.96%) |
Oct 08, 2013 | 56.94 | 57.38 | 55.96 | 56.24 | 967,649 | -0.33(-0.58%) |
Oct 07, 2013 | 56.93 | 57.34 | 56.54 | 56.57 | 592,205 | -1.05(-1.82%) |
Oct 04, 2013 | 56.79 | 57.91 | 56.52 | 57.62 | 0 | +0.84(+1.48%) |
Oct 03, 2013 | 57.34 | 57.34 | 56.02 | 56.78 | 1,277,019 | -0.56(-0.98%) |
Oct 02, 2013 | 56.88 | 57.60 | 56.44 | 57.34 | 1,021,110 | +0.03(+0.05%) |
Oct 01, 2013 | 56.67 | 57.47 | 56.27 | 57.31 | 869,986 | +0.75(+1.33%) |
Sep 30, 2013 | 56.35 | 56.78 | 56.03 | 56.56 | 703,059 | +0.07(+0.12%) |
Sep 27, 2013 | 56.31 | 56.88 | 56.26 | 56.49 | 0 | -0.22(-0.39%) |
Sep 26, 2013 | 56.49 | 57.08 | 56.35 | 56.71 | 618,238 | +0.27(+0.48%) |
Sep 25, 2013 | 57.24 | 57.24 | 56.38 | 56.44 | 841,508 | -0.56(-0.98%) |
Sep 24, 2013 | 57.71 | 57.72 | 56.83 | 57.00 | 738,301 | -0.74(-1.28%) |
Sep 23, 2013 | 58.33 | 58.65 | 57.65 | 57.74 | 0 | -0.82(-1.40%) |
Sep 20, 2013 | 57.90 | 58.69 | 57.67 | 58.56 | 0 | +0.89(+1.54%) |
Sep 19, 2013 | 58.37 | 58.39 | 57.63 | 57.67 | 1,254,190 | -0.38(-0.65%) |
Sep 18, 2013 | 58.59 | 58.71 | 57.85 | 58.05 | 0 | -0.49(-0.84%) |
Sep 17, 2013 | 58.40 | 58.81 | 58.09 | 58.54 | 0 | +0.33(+0.57%) |
Sep 16, 2013 | 58.36 | 58.95 | 57.97 | 58.21 | 0 | +0.23(+0.40%) |
Sep 13, 2013 | 58.09 | 58.19 | 57.46 | 57.98 | 0 | +0.20(+0.35%) |
Sep 12, 2013 | 58.33 | 58.33 | 57.61 | 57.78 | 0 | -0.59(-1.01%) |
Sep 11, 2013 | 58.76 | 58.92 | 58.13 | 58.37 | 608,810 | -0.08(-0.14%) |
Sep 10, 2013 | 57.09 | 58.67 | 57.09 | 58.45 | 995,687 | +1.56(+2.74%) |
Sep 09, 2013 | 56.47 | 57.47 | 56.47 | 56.89 | 0 | +0.59(+1.05%) |
Sep 06, 2013 | 57.17 | 57.69 | 56.28 | 56.30 | 0 | -0.58(-1.02%) |
Sep 05, 2013 | 56.60 | 57.14 | 56.30 | 56.88 | 389,362 | +0.24(+0.42%) |
Sep 04, 2013 | 56.33 | 56.84 | 56.00 | 56.64 | 537,331 | +0.31(+0.55%) |