Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.61 | 58.89 | 57.81 | 58.49 | 1,793,296 | -0.09(-0.15%) |
Nov 27, 2013 | 58.62 | 58.77 | 58.01 | 58.57 | 686,668 | -0.21(-0.36%) |
Nov 26, 2013 | 58.27 | 59.01 | 57.59 | 58.78 | 650,434 | +0.37(+0.63%) |
Nov 25, 2013 | 59.49 | 59.49 | 58.06 | 58.42 | 978,195 | -1.18(-1.98%) |
Nov 22, 2013 | 59.74 | 59.94 | 58.70 | 59.60 | 916,319 | -0.01(-0.01%) |
Nov 21, 2013 | 59.07 | 59.62 | 58.55 | 59.61 | 1,740,873 | +0.85(+1.44%) |
Nov 20, 2013 | 59.62 | 60.00 | 58.49 | 58.76 | 1,146,692 | -0.66(-1.12%) |
Nov 19, 2013 | 59.16 | 59.95 | 58.61 | 59.42 | 783,901 | -0.09(-0.14%) |
Nov 18, 2013 | 61.47 | 61.49 | 59.31 | 59.51 | 1,462,389 | -2.02(-3.29%) |
Nov 15, 2013 | 64.85 | 64.94 | 61.22 | 61.53 | 1,671,192 | -0.83(-1.33%) |
Nov 14, 2013 | 61.26 | 62.58 | 60.66 | 62.36 | 735,817 | +1.32(+2.16%) |
Nov 13, 2013 | 60.31 | 61.17 | 59.92 | 61.04 | 1,161,231 | +0.41(+0.67%) |
Nov 12, 2013 | 61.03 | 61.24 | 60.10 | 60.63 | 536,989 | -0.85(-1.38%) |
Nov 11, 2013 | 61.15 | 61.84 | 61.05 | 61.48 | 708,753 | +0.51(+0.83%) |
Nov 08, 2013 | 60.25 | 61.35 | 60.11 | 60.97 | 934,258 | +0.86(+1.43%) |
Nov 07, 2013 | 61.87 | 61.87 | 59.59 | 60.11 | 979,478 | -1.51(-2.45%) |
Nov 06, 2013 | 62.57 | 63.06 | 61.30 | 61.62 | 842,859 | -0.60(-0.96%) |
Nov 05, 2013 | 62.53 | 62.53 | 61.54 | 62.22 | 621,801 | -0.36(-0.58%) |
Nov 04, 2013 | 61.98 | 62.70 | 61.58 | 62.58 | 625,997 | +0.90(+1.46%) |
Nov 01, 2013 | 62.23 | 62.61 | 61.01 | 61.68 | 1,411,779 | -0.39(-0.64%) |
Oct 31, 2013 | 60.93 | 63.92 | 60.69 | 62.07 | 1,921,130 | +1.23(+2.02%) |
Oct 30, 2013 | 61.53 | 61.79 | 60.54 | 60.85 | 957,991 | -0.52(-0.85%) |
Oct 29, 2013 | 61.15 | 61.54 | 60.96 | 61.37 | 1,430,124 | +0.37(+0.60%) |
Oct 28, 2013 | 61.86 | 61.98 | 60.97 | 61.00 | 869,676 | -0.69(-1.12%) |
Oct 25, 2013 | 61.52 | 62.17 | 61.21 | 61.69 | 589,296 | +0.41(+0.67%) |
Oct 24, 2013 | 60.73 | 61.47 | 60.15 | 61.28 | 1,590,048 | +0.69(+1.14%) |
Oct 23, 2013 | 61.25 | 61.42 | 59.25 | 60.59 | 1,188,636 | -1.17(-1.89%) |
Oct 22, 2013 | 62.11 | 62.66 | 61.49 | 61.75 | 849,735 | +0.06(+0.09%) |
Oct 21, 2013 | 62.09 | 62.13 | 61.26 | 61.70 | 743,798 | -0.54(-0.87%) |
Oct 18, 2013 | 62.34 | 62.67 | 61.99 | 62.24 | 780,739 | +0.41(+0.66%) |
Oct 17, 2013 | 61.90 | 62.42 | 61.46 | 61.83 | 813,629 | -0.17(-0.28%) |
Oct 16, 2013 | 61.41 | 62.38 | 61.41 | 62.01 | 930,716 | +0.75(+1.22%) |
Oct 15, 2013 | 61.81 | 62.00 | 61.13 | 61.26 | 866,559 | -0.73(-1.17%) |
Oct 14, 2013 | 60.94 | 61.99 | 60.73 | 61.98 | 837,938 | +0.38(+0.62%) |
Oct 11, 2013 | 61.12 | 61.85 | 60.52 | 61.60 | 510,361 | +0.11(+0.18%) |
Oct 10, 2013 | 60.75 | 61.49 | 60.50 | 61.49 | 403,082 | +1.55(+2.58%) |
Oct 09, 2013 | 60.24 | 60.50 | 58.99 | 59.94 | 727,231 | -0.29(-0.48%) |
Oct 08, 2013 | 61.82 | 62.30 | 60.07 | 60.23 | 1,222,411 | -1.66(-2.69%) |
Oct 07, 2013 | 61.51 | 62.26 | 61.23 | 61.90 | 1,049,599 | -0.13(-0.21%) |
Oct 04, 2013 | 61.03 | 62.34 | 60.86 | 62.03 | 1,714,240 | +0.99(+1.63%) |
Oct 03, 2013 | 61.05 | 61.29 | 59.78 | 61.03 | 725,859 | -0.19(-0.31%) |
Oct 02, 2013 | 60.47 | 61.24 | 60.11 | 61.22 | 1,188,400 | +0.42(+0.70%) |
Oct 01, 2013 | 59.26 | 60.81 | 59.13 | 60.80 | 1,375,396 | +1.68(+2.84%) |
Sep 30, 2013 | 58.81 | 59.75 | 58.66 | 59.12 | 709,906 | -0.63(-1.05%) |
Sep 27, 2013 | 58.91 | 59.79 | 58.91 | 59.75 | 1,025,408 | +0.37(+0.62%) |
Sep 26, 2013 | 59.17 | 59.60 | 59.09 | 59.38 | 815,037 | +0.18(+0.31%) |
Sep 25, 2013 | 59.01 | 59.57 | 58.57 | 59.20 | 1,408,104 | +0.40(+0.68%) |
Sep 24, 2013 | 58.68 | 58.98 | 57.66 | 58.80 | 1,505,538 | +0.15(+0.25%) |
Sep 23, 2013 | 58.42 | 58.71 | 57.86 | 58.65 | 762,945 | +0.07(+0.13%) |
Sep 20, 2013 | 60.46 | 60.46 | 58.54 | 58.58 | 2,007,116 | -1.75(-2.91%) |
Sep 19, 2013 | 60.17 | 61.05 | 59.62 | 60.33 | 1,656,779 | +0.33(+0.55%) |
Sep 18, 2013 | 59.38 | 60.26 | 58.34 | 60.00 | 2,462,302 | +1.37(+2.33%) |
Sep 17, 2013 | 57.76 | 58.63 | 57.67 | 58.63 | 1,255,334 | +0.94(+1.63%) |
Sep 16, 2013 | 56.50 | 58.38 | 56.33 | 57.69 | 1,601,545 | +1.60(+2.85%) |
Sep 13, 2013 | 55.81 | 56.27 | 55.41 | 56.09 | 1,247,646 | +0.43(+0.77%) |
Sep 12, 2013 | 55.78 | 56.00 | 55.11 | 55.66 | 1,041,423 | +0.02(+0.03%) |
Sep 11, 2013 | 55.43 | 55.69 | 55.09 | 55.65 | 630,274 | +0.22(+0.40%) |
Sep 10, 2013 | 55.13 | 55.43 | 54.65 | 55.42 | 923,768 | +0.38(+0.70%) |
Sep 09, 2013 | 54.19 | 55.05 | 54.07 | 55.04 | 1,637,268 | +0.59(+1.09%) |
Sep 06, 2013 | 53.90 | 55.42 | 53.63 | 54.45 | 1,795,321 | +0.94(+1.75%) |
Sep 05, 2013 | 53.73 | 54.52 | 53.48 | 53.51 | 1,437,518 | -0.21(-0.39%) |
Sep 04, 2013 | 51.76 | 53.74 | 51.71 | 53.72 | 1,934,437 | +1.93(+3.73%) |