Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 62.79 | 63.61 | 62.79 | 63.20 | 376,291 | -0.26(-0.41%) |
Nov 27, 2013 | 64.88 | 64.97 | 63.05 | 63.46 | 679,177 | -0.53(-0.84%) |
Nov 26, 2013 | 63.09 | 64.34 | 62.63 | 64.00 | 1,187,902 | +1.10(+1.75%) |
Nov 25, 2013 | 63.48 | 63.71 | 62.76 | 62.90 | 945,405 | -0.55(-0.87%) |
Nov 22, 2013 | 63.65 | 64.26 | 63.07 | 63.45 | 614,080 | -0.25(-0.39%) |
Nov 21, 2013 | 63.53 | 64.09 | 62.99 | 63.70 | 547,488 | +0.36(+0.57%) |
Nov 20, 2013 | 63.59 | 63.86 | 62.96 | 63.33 | 685,919 | +0.04(+0.06%) |
Nov 19, 2013 | 63.95 | 64.35 | 63.19 | 63.29 | 431,416 | -0.82(-1.28%) |
Nov 18, 2013 | 65.04 | 65.24 | 63.82 | 64.11 | 726,518 | -0.63(-0.98%) |
Nov 15, 2013 | 64.44 | 65.02 | 64.34 | 64.75 | 385,043 | +0.31(+0.48%) |
Nov 14, 2013 | 63.92 | 64.54 | 63.60 | 64.44 | 359,210 | +1.17(+1.85%) |
Nov 12, 2013 | 61.61 | 63.28 | 61.61 | 63.27 | 851,127 | +1.57(+2.55%) |
Nov 11, 2013 | 61.58 | 62.11 | 61.43 | 61.70 | 1,219,352 | +0.12(+0.19%) |
Nov 08, 2013 | 60.93 | 61.84 | 60.93 | 61.58 | 1,101,453 | +0.75(+1.23%) |
Nov 07, 2013 | 63.56 | 64.16 | 60.82 | 60.83 | 1,146,979 | -2.62(-4.13%) |
Nov 06, 2013 | 63.58 | 63.81 | 63.09 | 63.46 | 764,382 | +0.10(+0.16%) |
Nov 05, 2013 | 62.38 | 63.54 | 61.82 | 63.36 | 668,690 | +0.91(+1.46%) |
Nov 04, 2013 | 62.21 | 62.72 | 62.13 | 62.44 | 687,482 | +0.58(+0.93%) |
Nov 01, 2013 | 61.63 | 62.22 | 61.23 | 61.87 | 772,550 | +0.46(+0.75%) |
Oct 31, 2013 | 61.84 | 62.09 | 61.27 | 61.41 | 1,158,284 | -0.32(-0.52%) |
Oct 30, 2013 | 62.31 | 62.63 | 61.47 | 61.73 | 783,030 | -0.16(-0.26%) |
Oct 29, 2013 | 62.05 | 62.37 | 61.55 | 61.89 | 750,673 | -0.10(-0.16%) |
Oct 28, 2013 | 62.19 | 62.54 | 61.51 | 61.99 | 530,893 | -0.08(-0.13%) |
Oct 25, 2013 | 62.31 | 62.54 | 61.69 | 62.07 | 410,220 | +0.01(+0.01%) |
Oct 24, 2013 | 62.14 | 62.69 | 61.93 | 62.06 | 1,103,769 | -0.07(-0.11%) |
Oct 23, 2013 | 62.10 | 62.60 | 62.02 | 62.13 | 813,293 | -0.37(-0.59%) |
Oct 22, 2013 | 62.84 | 63.33 | 62.37 | 62.50 | 1,018,472 | -0.27(-0.43%) |
Oct 21, 2013 | 62.52 | 63.13 | 61.95 | 62.77 | 1,021,854 | +0.41(+0.66%) |
Oct 18, 2013 | 61.91 | 62.36 | 61.59 | 62.36 | 605,191 | +0.93(+1.51%) |
Oct 17, 2013 | 60.75 | 61.71 | 60.62 | 61.43 | 839,184 | +0.48(+0.79%) |
Oct 16, 2013 | 59.84 | 61.09 | 59.37 | 60.95 | 659,653 | +1.40(+2.35%) |
Oct 15, 2013 | 59.63 | 59.90 | 59.31 | 59.55 | 816,152 | -0.25(-0.42%) |
Oct 14, 2013 | 59.12 | 59.95 | 59.01 | 59.80 | 527,007 | +0.10(+0.16%) |
Oct 11, 2013 | 58.10 | 59.71 | 57.55 | 59.70 | 1,336,703 | +1.59(+2.74%) |
Oct 10, 2013 | 57.86 | 58.15 | 57.61 | 58.11 | 781,580 | +1.07(+1.87%) |
Oct 09, 2013 | 58.64 | 58.64 | 56.97 | 57.05 | 945,930 | -1.11(-1.90%) |
Oct 08, 2013 | 59.46 | 59.96 | 57.87 | 58.15 | 633,559 | -1.12(-1.88%) |
Oct 07, 2013 | 60.26 | 60.27 | 59.26 | 59.27 | 867,819 | -0.37(-0.62%) |
Oct 04, 2013 | 58.60 | 59.92 | 58.36 | 59.64 | 517,520 | +0.90(+1.54%) |
Oct 03, 2013 | 59.00 | 59.55 | 58.46 | 58.73 | 534,266 | -0.42(-0.71%) |
Oct 02, 2013 | 59.01 | 59.29 | 58.32 | 59.15 | 856,101 | +0.09(+0.15%) |
Oct 01, 2013 | 58.93 | 60.00 | 58.50 | 59.06 | 981,036 | +0.08(+0.14%) |
Sep 27, 2013 | 58.51 | 59.08 | 57.92 | 58.98 | 510,130 | +1.02(+1.77%) |
Sep 26, 2013 | 58.08 | 58.41 | 57.70 | 57.96 | 502,424 | +0.04(+0.07%) |
Sep 25, 2013 | 58.21 | 58.21 | 57.63 | 57.91 | 414,203 | -0.09(-0.16%) |
Sep 24, 2013 | 58.38 | 58.96 | 57.98 | 58.00 | 1,036,601 | -0.25(-0.44%) |
Sep 23, 2013 | 58.57 | 58.73 | 57.82 | 58.26 | 642,329 | -0.22(-0.38%) |
Sep 20, 2013 | 59.54 | 60.32 | 58.48 | 58.48 | 1,088,322 | -0.46(-0.78%) |
Sep 19, 2013 | 58.08 | 59.36 | 57.96 | 58.94 | 1,038,478 | +1.20(+2.07%) |
Sep 18, 2013 | 56.88 | 57.94 | 56.82 | 57.74 | 956,328 | +1.00(+1.76%) |
Sep 17, 2013 | 56.84 | 56.85 | 56.21 | 56.74 | 681,619 | +0.07(+0.12%) |
Sep 16, 2013 | 57.08 | 57.20 | 56.54 | 56.68 | 437,136 | +0.42(+0.74%) |
Sep 13, 2013 | 56.14 | 56.68 | 55.89 | 56.26 | 601,826 | +0.34(+0.62%) |
Sep 12, 2013 | 56.59 | 57.17 | 55.90 | 55.91 | 335,164 | -0.75(-1.32%) |
Sep 11, 2013 | 57.15 | 57.39 | 56.26 | 56.66 | 588,443 | -0.48(-0.85%) |
Sep 10, 2013 | 56.64 | 57.41 | 56.44 | 57.14 | 802,238 | +1.00(+1.78%) |
Sep 09, 2013 | 55.75 | 56.37 | 55.35 | 56.14 | 503,588 | +1.23(+2.24%) |
Sep 06, 2013 | 55.32 | 55.45 | 54.32 | 54.91 | 513,918 | -0.03(-0.06%) |
Sep 05, 2013 | 54.80 | 55.26 | 54.50 | 54.95 | 530,574 | +0.33(+0.60%) |
Sep 04, 2013 | 54.53 | 54.98 | 54.36 | 54.62 | 838,906 | +0.05(+0.09%) |