Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.59 | 61.80 | 61.34 | 61.38 | 1,350,765 | -0.16(-0.26%) |
Nov 27, 2013 | 61.50 | 61.81 | 61.30 | 61.54 | 1,598,160 | +0.22(+0.36%) |
Nov 26, 2013 | 61.61 | 61.74 | 61.16 | 61.32 | 2,142,202 | -0.26(-0.42%) |
Nov 25, 2013 | 62.00 | 62.19 | 61.38 | 61.58 | 3,771,723 | -0.12(-0.19%) |
Nov 22, 2013 | 61.58 | 61.72 | 61.28 | 61.70 | 2,968,456 | +0.10(+0.16%) |
Nov 21, 2013 | 61.03 | 61.61 | 60.97 | 61.60 | 2,863,305 | +0.81(+1.33%) |
Nov 20, 2013 | 61.60 | 61.60 | 60.59 | 60.79 | 3,915,193 | -0.70(-1.14%) |
Nov 19, 2013 | 61.73 | 61.82 | 61.27 | 61.49 | 3,612,644 | -0.21(-0.34%) |
Nov 18, 2013 | 62.09 | 62.24 | 61.62 | 61.70 | 4,450,224 | -0.41(-0.66%) |
Nov 15, 2013 | 61.79 | 62.12 | 61.57 | 62.11 | 7,335,718 | +0.32(+0.52%) |
Nov 14, 2013 | 61.68 | 61.80 | 61.28 | 61.79 | 5,139,506 | +0.85(+1.39%) |
Nov 13, 2013 | 61.37 | 61.54 | 60.37 | 60.94 | 6,692,518 | -1.11(-1.79%) |
Nov 12, 2013 | 61.97 | 62.34 | 61.77 | 62.05 | 4,900,189 | -0.04(-0.06%) |
Nov 11, 2013 | 61.94 | 62.09 | 61.74 | 62.09 | 2,867,890 | +0.09(+0.15%) |
Nov 08, 2013 | 60.78 | 62.00 | 60.62 | 62.00 | 5,001,918 | +1.15(+1.89%) |
Nov 07, 2013 | 61.05 | 61.45 | 60.71 | 60.85 | 5,453,537 | +0.08(+0.13%) |
Nov 06, 2013 | 60.44 | 60.83 | 60.20 | 60.77 | 3,420,158 | +0.47(+0.78%) |
Nov 05, 2013 | 59.83 | 60.40 | 59.76 | 60.30 | 5,292,925 | -0.01(-0.02%) |
Nov 04, 2013 | 60.23 | 60.75 | 59.71 | 60.31 | 12,715,080 | -0.78(-1.28%) |
Nov 01, 2013 | 61.14 | 61.57 | 60.84 | 61.09 | 4,118,651 | -0.11(-0.18%) |
Oct 31, 2013 | 61.00 | 61.83 | 60.91 | 61.20 | 4,342,885 | +0.18(+0.29%) |
Oct 30, 2013 | 61.46 | 61.72 | 60.66 | 61.02 | 3,724,377 | -0.46(-0.75%) |
Oct 29, 2013 | 61.60 | 61.74 | 61.33 | 61.48 | 3,298,294 | -0.08(-0.13%) |
Oct 28, 2013 | 61.89 | 61.90 | 61.33 | 61.56 | 3,702,348 | -0.34(-0.55%) |
Oct 25, 2013 | 62.57 | 62.69 | 61.42 | 61.90 | 8,823,834 | +0.52(+0.85%) |
Oct 24, 2013 | 60.23 | 61.58 | 60.00 | 61.38 | 6,563,264 | +1.16(+1.93%) |
Oct 23, 2013 | 60.40 | 60.55 | 59.90 | 60.22 | 3,983,554 | +0.05(+0.08%) |
Oct 22, 2013 | 59.82 | 60.38 | 59.33 | 60.17 | 5,706,246 | +0.71(+1.19%) |
Oct 21, 2013 | 59.46 | 59.62 | 59.12 | 59.46 | 3,013,699 | -0.16(-0.27%) |
Oct 18, 2013 | 59.82 | 59.87 | 59.33 | 59.62 | 3,694,241 | -0.02(-0.03%) |
Oct 17, 2013 | 59.11 | 59.66 | 58.87 | 59.64 | 2,580,478 | +0.58(+0.98%) |
Oct 16, 2013 | 58.57 | 59.28 | 58.30 | 59.06 | 3,119,865 | +0.92(+1.58%) |
Oct 15, 2013 | 58.20 | 58.70 | 58.03 | 58.14 | 3,170,521 | -0.22(-0.38%) |
Oct 14, 2013 | 57.48 | 58.43 | 57.48 | 58.36 | 3,293,185 | +0.43(+0.74%) |
Oct 11, 2013 | 58.36 | 58.48 | 57.47 | 57.93 | 4,457,751 | -0.36(-0.62%) |
Oct 10, 2013 | 57.58 | 58.33 | 57.41 | 58.29 | 3,070,197 | +1.35(+2.37%) |
Oct 09, 2013 | 57.14 | 57.17 | 56.46 | 56.94 | 4,051,692 | -0.13(-0.23%) |
Oct 08, 2013 | 58.00 | 58.00 | 57.04 | 57.07 | 3,626,553 | -1.04(-1.79%) |
Oct 07, 2013 | 58.10 | 58.74 | 57.89 | 58.11 | 2,510,190 | -0.54(-0.92%) |
Oct 04, 2013 | 57.75 | 58.72 | 57.50 | 58.65 | 2,250,444 | +0.89(+1.54%) |
Oct 03, 2013 | 58.70 | 58.88 | 57.72 | 57.76 | 4,151,713 | -1.23(-2.09%) |
Oct 02, 2013 | 58.34 | 59.04 | 58.29 | 58.99 | 2,872,247 | +0.30(+0.51%) |
Oct 01, 2013 | 58.57 | 58.71 | 58.20 | 58.69 | 2,616,775 | +0.13(+0.22%) |
Sep 30, 2013 | 58.37 | 58.88 | 58.24 | 58.56 | 3,076,584 | -0.45(-0.76%) |
Sep 27, 2013 | 59.23 | 59.38 | 58.94 | 59.01 | 2,361,037 | -0.50(-0.84%) |
Sep 26, 2013 | 59.32 | 59.79 | 59.22 | 59.51 | 2,670,882 | +0.19(+0.32%) |
Sep 25, 2013 | 59.23 | 59.73 | 59.20 | 59.32 | 2,476,936 | +0.00(+0.00%) |
Sep 24, 2013 | 59.41 | 59.91 | 59.18 | 59.32 | 2,421,181 | -0.09(-0.15%) |
Sep 23, 2013 | 59.49 | 59.88 | 59.25 | 59.41 | 2,368,064 | -0.01(-0.02%) |
Sep 20, 2013 | 60.38 | 60.74 | 59.42 | 59.42 | 9,008,078 | -0.91(-1.51%) |
Sep 19, 2013 | 60.44 | 60.86 | 60.27 | 60.33 | 3,265,650 | -0.11(-0.18%) |
Sep 18, 2013 | 59.48 | 60.57 | 59.12 | 60.44 | 5,317,967 | +0.82(+1.38%) |
Sep 17, 2013 | 59.64 | 59.92 | 59.29 | 59.62 | 4,320,065 | -0.08(-0.13%) |
Sep 16, 2013 | 59.66 | 59.84 | 59.26 | 59.70 | 4,335,302 | +0.82(+1.39%) |
Sep 13, 2013 | 58.24 | 59.02 | 58.17 | 58.88 | 3,302,072 | +0.82(+1.41%) |
Sep 12, 2013 | 58.93 | 58.96 | 57.66 | 58.06 | 4,502,545 | -0.77(-1.31%) |
Sep 11, 2013 | 58.20 | 58.83 | 58.09 | 58.83 | 3,123,346 | +0.79(+1.36%) |
Sep 10, 2013 | 57.96 | 58.44 | 57.65 | 58.04 | 3,798,383 | +0.54(+0.94%) |
Sep 09, 2013 | 57.35 | 57.83 | 57.35 | 57.50 | 3,632,605 | +0.39(+0.68%) |
Sep 06, 2013 | 57.70 | 57.99 | 56.53 | 57.11 | 5,178,926 | -0.50(-0.87%) |
Sep 05, 2013 | 57.65 | 57.86 | 57.20 | 57.61 | 3,008,693 | +0.38(+0.66%) |
Sep 04, 2013 | 56.23 | 57.55 | 56.23 | 57.23 | 4,062,895 | +0.84(+1.49%) |