Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.46 | 60.73 | 60.20 | 60.38 | 242,742 | -0.12(-0.19%) |
Nov 27, 2013 | 60.63 | 60.82 | 60.17 | 60.50 | 406,981 | -0.07(-0.12%) |
Nov 26, 2013 | 60.91 | 60.99 | 60.56 | 60.57 | 554,520 | -0.35(-0.57%) |
Nov 25, 2013 | 61.00 | 61.24 | 60.80 | 60.92 | 589,880 | +0.07(+0.12%) |
Nov 22, 2013 | 60.39 | 60.87 | 60.33 | 60.85 | 710,452 | +0.36(+0.59%) |
Nov 21, 2013 | 59.87 | 60.53 | 59.70 | 60.49 | 560,181 | +0.65(+1.09%) |
Nov 20, 2013 | 59.89 | 60.21 | 59.49 | 59.83 | 807,030 | +0.13(+0.21%) |
Nov 19, 2013 | 59.43 | 59.88 | 59.27 | 59.71 | 681,859 | +0.21(+0.36%) |
Nov 18, 2013 | 59.41 | 59.59 | 59.16 | 59.49 | 399,475 | +0.13(+0.21%) |
Nov 15, 2013 | 59.16 | 59.62 | 58.64 | 59.37 | 702,795 | +0.19(+0.32%) |
Nov 14, 2013 | 58.91 | 59.26 | 58.65 | 59.18 | 491,516 | +0.38(+0.64%) |
Nov 13, 2013 | 57.93 | 58.82 | 57.80 | 58.81 | 661,703 | +0.64(+1.11%) |
Nov 12, 2013 | 57.74 | 58.23 | 57.55 | 58.16 | 510,202 | +0.38(+0.65%) |
Nov 11, 2013 | 57.71 | 58.05 | 57.61 | 57.79 | 439,772 | -0.04(-0.08%) |
Nov 08, 2013 | 56.81 | 57.87 | 56.72 | 57.83 | 585,494 | +1.01(+1.78%) |
Nov 07, 2013 | 57.72 | 58.01 | 56.77 | 56.82 | 381,636 | -0.67(-1.17%) |
Nov 06, 2013 | 57.85 | 58.16 | 57.29 | 57.49 | 713,044 | -0.01(-0.02%) |
Nov 05, 2013 | 58.12 | 58.19 | 57.49 | 57.50 | 438,966 | -0.73(-1.26%) |
Nov 04, 2013 | 58.31 | 58.32 | 57.80 | 58.23 | 477,153 | -0.03(-0.05%) |
Nov 01, 2013 | 57.83 | 58.32 | 57.78 | 58.26 | 496,218 | +0.46(+0.79%) |
Oct 31, 2013 | 57.75 | 58.19 | 57.43 | 57.81 | 615,993 | -0.04(-0.08%) |
Oct 30, 2013 | 58.15 | 58.36 | 57.70 | 57.85 | 737,577 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.18 | 58.09 | 58.18 | 746,633 | -0.72(-1.21%) |
Oct 28, 2013 | 58.60 | 59.19 | 58.57 | 58.90 | 984,484 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,662 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,798 | +2.17(+3.96%) |
Oct 23, 2013 | 55.06 | 55.23 | 54.69 | 54.79 | 1,486,269 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.48 | 55.02 | 55.12 | 1,466,364 | -0.16(-0.29%) |
Oct 21, 2013 | 55.70 | 55.80 | 55.10 | 55.28 | 1,247,177 | -0.29(-0.53%) |
Oct 18, 2013 | 55.37 | 55.63 | 55.12 | 55.57 | 782,463 | +0.49(+0.89%) |
Oct 17, 2013 | 54.02 | 55.15 | 53.99 | 55.08 | 682,323 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,210 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.47 | 53.75 | 53.76 | 694,438 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.78 | 54.66 | 829,227 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,290 | +0.07(+0.13%) |
Oct 10, 2013 | 53.46 | 54.37 | 53.26 | 54.36 | 615,905 | +1.24(+2.34%) |
Oct 09, 2013 | 52.87 | 53.25 | 52.87 | 53.12 | 786,466 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,912 | -0.29(-0.55%) |
Oct 07, 2013 | 52.95 | 53.37 | 52.94 | 53.18 | 882,910 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.35 | 52.66 | 53.26 | 876,963 | +0.55(+1.03%) |
Oct 03, 2013 | 52.87 | 52.98 | 52.61 | 52.72 | 1,671,545 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,148 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.27 | 53.52 | 536,334 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.60 | 52.90 | 53.50 | 556,338 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.46 | 610,299 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.16 | 53.40 | 561,229 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.26 | 53.35 | 646,741 | -0.55(-1.03%) |
Sep 24, 2013 | 54.02 | 54.28 | 53.83 | 53.90 | 803,501 | -0.68(-1.24%) |
Sep 23, 2013 | 54.98 | 55.12 | 54.35 | 54.58 | 334,576 | -0.42(-0.76%) |
Sep 20, 2013 | 55.82 | 56.26 | 54.96 | 55.00 | 1,156,335 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.74 | 608,208 | +0.71(+1.28%) |
Sep 18, 2013 | 54.61 | 55.30 | 54.47 | 55.03 | 790,085 | +0.48(+0.88%) |
Sep 17, 2013 | 54.30 | 54.62 | 54.19 | 54.55 | 496,385 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.48 | 53.93 | 54.26 | 523,486 | +0.67(+1.25%) |
Sep 13, 2013 | 53.03 | 53.85 | 53.01 | 53.59 | 858,106 | +0.49(+0.93%) |
Sep 12, 2013 | 53.29 | 53.41 | 53.02 | 53.09 | 1,201,575 | -0.17(-0.32%) |
Sep 11, 2013 | 53.21 | 53.44 | 53.16 | 53.26 | 1,031,263 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.18 | 53.30 | 891,143 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.63 | 53.09 | 53.38 | 554,078 | +0.34(+0.64%) |
Sep 06, 2013 | 53.30 | 53.52 | 52.65 | 53.04 | 532,720 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,057 | +0.13(+0.24%) |
Sep 04, 2013 | 52.94 | 53.27 | 52.69 | 53.13 | 646,703 | +0.17(+0.32%) |