Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.96 | 57.24 | 56.20 | 56.87 | 0 | +0.38(+0.68%) |
Nov 27, 2013 | 56.27 | 56.65 | 55.84 | 56.49 | 0 | +0.14(+0.26%) |
Nov 26, 2013 | 56.46 | 56.68 | 56.01 | 56.34 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 56.47 | 56.55 | 55.83 | 56.43 | 1,762,878 | -0.13(-0.24%) |
Nov 22, 2013 | 56.16 | 56.72 | 55.70 | 56.56 | 0 | +0.35(+0.61%) |
Nov 21, 2013 | 55.26 | 56.28 | 54.93 | 56.22 | 2,177,837 | +1.19(+2.16%) |
Nov 20, 2013 | 54.09 | 55.24 | 54.07 | 55.03 | 0 | +0.81(+1.50%) |
Nov 19, 2013 | 54.86 | 54.93 | 53.94 | 54.21 | 2,368,977 | -0.59(-1.08%) |
Nov 18, 2013 | 54.68 | 55.26 | 54.14 | 54.81 | 0 | +0.26(+0.47%) |
Nov 15, 2013 | 52.81 | 54.99 | 52.76 | 54.55 | 0 | +1.86(+3.53%) |
Nov 14, 2013 | 55.32 | 55.39 | 52.27 | 52.69 | 13,865,561 | -2.93(-5.27%) |
Nov 13, 2013 | 58.15 | 59.09 | 53.33 | 55.62 | 16,797,876 | -2.81(-4.81%) |
Nov 12, 2013 | 57.48 | 58.60 | 57.29 | 58.43 | 0 | +0.69(+1.20%) |
Nov 11, 2013 | 57.08 | 57.91 | 56.88 | 57.74 | 1,491,198 | +0.42(+0.74%) |
Nov 08, 2013 | 57.33 | 57.85 | 56.54 | 57.32 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 57.74 | 58.29 | 57.10 | 57.23 | 3,572,221 | -0.03(-0.05%) |
Nov 06, 2013 | 55.16 | 57.48 | 55.15 | 57.26 | 3,731,364 | +2.26(+4.11%) |
Nov 05, 2013 | 55.24 | 55.34 | 54.75 | 55.00 | 1,838,089 | -0.28(-0.50%) |
Nov 04, 2013 | 54.85 | 55.49 | 54.66 | 55.28 | 3,015,631 | +0.81(+1.48%) |
Nov 01, 2013 | 54.77 | 54.89 | 54.21 | 54.47 | 0 | +0.04(+0.07%) |
Oct 31, 2013 | 54.54 | 55.17 | 54.29 | 54.43 | 2,501,952 | -0.23(-0.42%) |
Oct 30, 2013 | 54.80 | 55.36 | 54.38 | 54.66 | 1,764,231 | -0.18(-0.33%) |
Oct 29, 2013 | 55.30 | 55.68 | 54.69 | 54.85 | 3,082,769 | -0.46(-0.83%) |
Oct 28, 2013 | 55.72 | 55.82 | 55.11 | 55.31 | 2,626,809 | -0.28(-0.50%) |
Oct 25, 2013 | 56.39 | 56.64 | 55.47 | 55.59 | 0 | -0.78(-1.38%) |
Oct 24, 2013 | 55.73 | 57.28 | 54.63 | 56.36 | 6,791,954 | +2.61(+4.85%) |
Oct 23, 2013 | 54.17 | 54.66 | 53.13 | 53.75 | 5,199,869 | -0.57(-1.04%) |
Oct 22, 2013 | 54.91 | 55.00 | 53.96 | 54.32 | 5,139,954 | -0.23(-0.42%) |
Oct 21, 2013 | 54.96 | 55.32 | 54.50 | 54.55 | 2,902,049 | -0.35(-0.63%) |
Oct 18, 2013 | 54.47 | 55.18 | 54.31 | 54.89 | 4,103,400 | +0.01(+0.02%) |
Oct 17, 2013 | 54.55 | 54.94 | 54.15 | 54.89 | 5,494,315 | +0.04(+0.07%) |
Oct 16, 2013 | 54.96 | 55.33 | 54.66 | 54.85 | 4,630,743 | +0.07(+0.12%) |
Oct 15, 2013 | 56.05 | 56.08 | 54.60 | 54.78 | 5,044,547 | -1.34(-2.39%) |
Oct 14, 2013 | 56.15 | 56.58 | 55.98 | 56.12 | 3,908,223 | -0.52(-0.91%) |
Oct 11, 2013 | 56.59 | 57.36 | 56.32 | 56.64 | 0 | +0.32(+0.56%) |
Oct 10, 2013 | 55.95 | 57.03 | 55.60 | 56.32 | 16,108,153 | -7.58(-11.87%) |
Oct 09, 2013 | 65.15 | 65.19 | 63.73 | 63.91 | 3,430,935 | -0.91(-1.41%) |
Oct 08, 2013 | 67.37 | 67.72 | 64.62 | 64.82 | 3,273,249 | -2.72(-4.03%) |
Oct 07, 2013 | 67.74 | 68.78 | 67.11 | 67.54 | 0 | -0.03(-0.04%) |
Oct 04, 2013 | 65.94 | 67.89 | 65.89 | 67.57 | 0 | +1.54(+2.34%) |
Oct 03, 2013 | 67.49 | 67.89 | 65.68 | 66.03 | 2,002,765 | -1.83(-2.70%) |
Oct 02, 2013 | 67.66 | 68.26 | 67.38 | 67.86 | 1,164,676 | -0.14(-0.21%) |
Oct 01, 2013 | 67.83 | 68.34 | 67.66 | 68.00 | 822,734 | +0.31(+0.45%) |
Sep 30, 2013 | 67.20 | 67.93 | 66.53 | 67.69 | 1,518,849 | -0.18(-0.27%) |
Sep 27, 2013 | 68.77 | 69.29 | 67.79 | 67.88 | 0 | -1.21(-1.75%) |
Sep 26, 2013 | 68.82 | 69.63 | 68.82 | 69.08 | 1,577,417 | +0.30(+0.43%) |
Sep 25, 2013 | 69.55 | 69.93 | 68.72 | 68.79 | 1,494,629 | -0.52(-0.75%) |
Sep 24, 2013 | 70.50 | 70.59 | 68.75 | 69.30 | 2,915,555 | -2.00(-2.81%) |
Sep 23, 2013 | 72.68 | 72.85 | 71.27 | 71.31 | 1,252,285 | -1.63(-2.23%) |
Sep 20, 2013 | 73.56 | 73.97 | 72.80 | 72.94 | 0 | -0.24(-0.33%) |
Sep 19, 2013 | 72.38 | 73.56 | 72.18 | 73.18 | 1,885,519 | +1.32(+1.84%) |
Sep 18, 2013 | 71.01 | 72.02 | 70.78 | 71.85 | 904,639 | +0.91(+1.28%) |
Sep 17, 2013 | 70.76 | 71.20 | 70.35 | 70.94 | 0 | +0.35(+0.49%) |
Sep 16, 2013 | 71.42 | 71.36 | 70.41 | 70.60 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 70.81 | 70.81 | 69.81 | 70.74 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 69.90 | 71.24 | 69.70 | 70.67 | 1,745,012 | +1.17(+1.68%) |
Sep 11, 2013 | 68.79 | 69.90 | 68.79 | 69.51 | 1,161,626 | +0.61(+0.89%) |
Sep 10, 2013 | 69.45 | 69.62 | 68.49 | 68.89 | 1,310,053 | -0.10(-0.14%) |
Sep 09, 2013 | 68.72 | 69.16 | 68.27 | 68.99 | 0 | +0.56(+0.81%) |
Sep 06, 2013 | 68.16 | 68.87 | 67.12 | 68.43 | 0 | +0.30(+0.44%) |
Sep 05, 2013 | 68.20 | 68.74 | 67.93 | 68.13 | 752,902 | -0.22(-0.32%) |
Sep 04, 2013 | 68.19 | 68.56 | 67.59 | 68.35 | 889,619 | +0.10(+0.14%) |