Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.52 | 76.39 | 74.53 | 75.16 | 2,057,609 | +0.35(+0.47%) |
Nov 27, 2013 | 73.73 | 75.80 | 73.32 | 74.81 | 3,846,203 | +1.47(+2.00%) |
Nov 26, 2013 | 72.17 | 73.73 | 70.88 | 73.34 | 3,523,752 | +1.26(+1.75%) |
Nov 25, 2013 | 74.59 | 74.59 | 69.51 | 72.08 | 4,821,458 | -1.22(-1.66%) |
Nov 22, 2013 | 76.00 | 76.50 | 72.52 | 73.30 | 7,179,251 | +1.11(+1.54%) |
Nov 21, 2013 | 68.72 | 73.40 | 68.62 | 72.19 | 7,196,727 | +2.62(+3.77%) |
Nov 20, 2013 | 75.85 | 77.24 | 68.30 | 69.57 | 13,436,423 | -5.94(-7.87%) |
Nov 19, 2013 | 79.48 | 81.60 | 72.55 | 75.51 | 11,259,963 | -5.09(-6.32%) |
Nov 18, 2013 | 81.03 | 84.85 | 78.25 | 80.60 | 10,032,116 | +0.43(+0.54%) |
Nov 15, 2013 | 79.32 | 80.48 | 78.25 | 80.17 | 4,422,741 | +1.57(+2.00%) |
Nov 14, 2013 | 78.50 | 79.00 | 76.74 | 78.60 | 3,850,192 | +0.48(+0.61%) |
Nov 13, 2013 | 76.32 | 79.33 | 75.69 | 78.12 | 6,012,929 | +0.18(+0.23%) |
Nov 12, 2013 | 75.65 | 78.10 | 74.51 | 77.94 | 7,412,001 | +1.84(+2.42%) |
Nov 11, 2013 | 70.85 | 77.50 | 70.31 | 76.10 | 9,432,814 | +5.70(+8.10%) |
Nov 08, 2013 | 67.87 | 70.93 | 67.33 | 70.40 | 4,251,783 | +2.54(+3.74%) |
Nov 07, 2013 | 69.87 | 71.00 | 67.17 | 67.86 | 4,398,430 | -1.65(-2.37%) |
Nov 06, 2013 | 70.05 | 71.34 | 68.11 | 69.51 | 6,157,276 | -0.50(-0.71%) |
Nov 05, 2013 | 65.23 | 70.49 | 65.05 | 70.01 | 9,934,337 | +3.97(+6.01%) |
Nov 04, 2013 | 63.73 | 66.08 | 62.72 | 66.04 | 4,071,721 | +3.03(+4.81%) |
Nov 01, 2013 | 62.50 | 63.13 | 61.29 | 63.01 | 4,113,627 | +0.77(+1.24%) |
Oct 31, 2013 | 60.20 | 63.25 | 59.25 | 62.24 | 4,099,582 | +1.31(+2.15%) |
Oct 30, 2013 | 59.78 | 61.88 | 59.35 | 60.93 | 5,157,913 | +1.40(+2.35%) |
Oct 29, 2013 | 58.66 | 59.83 | 54.08 | 59.53 | 7,785,925 | +2.55(+4.48%) |
Oct 28, 2013 | 59.22 | 59.22 | 56.50 | 56.98 | 4,239,720 | -1.66(-2.83%) |
Oct 25, 2013 | 57.98 | 59.10 | 57.80 | 58.64 | 2,844,639 | +0.94(+1.63%) |
Oct 24, 2013 | 57.09 | 58.17 | 57.01 | 57.70 | 2,065,598 | +0.95(+1.67%) |
Oct 23, 2013 | 57.05 | 57.15 | 55.71 | 56.75 | 2,417,128 | -0.54(-0.94%) |
Oct 22, 2013 | 57.74 | 58.46 | 55.85 | 57.29 | 2,715,243 | -0.41(-0.71%) |
Oct 21, 2013 | 57.30 | 57.99 | 57.02 | 57.70 | 2,568,692 | +0.93(+1.64%) |
Oct 18, 2013 | 57.03 | 57.40 | 55.70 | 56.77 | 3,890,178 | +0.01(+0.02%) |
Oct 17, 2013 | 55.95 | 56.85 | 55.40 | 56.76 | 4,004,931 | +1.51(+2.73%) |
Oct 16, 2013 | 53.97 | 55.50 | 53.71 | 55.25 | 3,848,551 | +1.35(+2.50%) |
Oct 15, 2013 | 53.83 | 54.58 | 52.75 | 53.90 | 3,935,419 | +0.18(+0.34%) |
Oct 14, 2013 | 52.61 | 54.15 | 52.32 | 53.72 | 2,580,254 | -0.07(-0.13%) |
Oct 11, 2013 | 52.63 | 53.85 | 52.35 | 53.79 | 3,828,126 | +1.29(+2.46%) |
Oct 10, 2013 | 51.13 | 52.94 | 50.68 | 52.50 | 5,527,142 | +3.04(+6.15%) |
Oct 09, 2013 | 52.17 | 52.41 | 47.33 | 49.46 | 8,228,071 | -2.48(-4.77%) |
Oct 08, 2013 | 54.00 | 54.66 | 51.61 | 51.94 | 3,381,982 | -1.78(-3.31%) |
Oct 07, 2013 | 53.34 | 54.79 | 53.28 | 53.72 | 1,940,977 | -0.42(-0.78%) |
Oct 04, 2013 | 54.36 | 54.68 | 53.56 | 54.14 | 1,945,261 | +0.21(+0.39%) |
Oct 03, 2013 | 55.05 | 55.57 | 52.65 | 53.93 | 2,716,989 | -1.29(-2.34%) |
Oct 02, 2013 | 55.08 | 55.53 | 54.59 | 55.22 | 2,038,568 | -0.61(-1.09%) |
Oct 01, 2013 | 54.29 | 55.87 | 54.14 | 55.83 | 2,712,974 | +1.84(+3.41%) |
Sep 30, 2013 | 53.49 | 54.48 | 52.53 | 53.99 | 3,577,849 | -0.80(-1.46%) |
Sep 27, 2013 | 55.85 | 55.98 | 54.02 | 54.79 | 2,661,948 | -0.90(-1.62%) |
Sep 26, 2013 | 55.41 | 56.08 | 54.95 | 55.69 | 2,485,780 | +0.73(+1.33%) |
Sep 25, 2013 | 55.15 | 55.75 | 54.56 | 54.96 | 2,377,398 | -0.19(-0.34%) |
Sep 24, 2013 | 54.20 | 56.23 | 53.08 | 55.15 | 4,133,667 | +1.40(+2.60%) |
Sep 23, 2013 | 54.32 | 54.54 | 52.65 | 53.75 | 2,778,386 | +0.26(+0.49%) |
Sep 20, 2013 | 54.54 | 54.85 | 52.75 | 53.49 | 4,046,186 | -1.50(-2.73%) |
Sep 19, 2013 | 54.07 | 55.44 | 53.55 | 54.99 | 4,306,520 | +1.34(+2.50%) |
Sep 18, 2013 | 53.40 | 54.20 | 52.50 | 53.65 | 3,639,659 | +0.14(+0.26%) |
Sep 17, 2013 | 50.77 | 53.68 | 50.74 | 53.51 | 5,236,282 | +3.45(+6.89%) |
Sep 16, 2013 | 51.60 | 51.60 | 49.78 | 50.06 | 2,726,695 | -0.55(-1.09%) |
Sep 13, 2013 | 49.89 | 51.19 | 49.76 | 50.61 | 2,851,060 | +0.19(+0.38%) |
Sep 12, 2013 | 52.25 | 52.70 | 49.67 | 50.42 | 4,303,695 | -1.68(-3.22%) |
Sep 11, 2013 | 52.65 | 53.14 | 51.91 | 52.10 | 2,440,438 | -0.31(-0.59%) |
Sep 10, 2013 | 52.96 | 53.40 | 52.01 | 52.41 | 2,726,293 | +0.13(+0.25%) |
Sep 09, 2013 | 52.97 | 53.23 | 51.38 | 52.28 | 2,866,352 | +0.30(+0.58%) |
Sep 06, 2013 | 53.55 | 53.70 | 51.66 | 51.98 | 3,145,017 | -1.25(-2.35%) |
Sep 05, 2013 | 53.86 | 54.30 | 52.88 | 53.23 | 3,192,933 | -0.20(-0.37%) |
Sep 04, 2013 | 53.55 | 54.30 | 52.46 | 53.43 | 3,905,387 | +0.49(+0.93%) |