Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.91 | 62.09 | 61.57 | 61.63 | 190,391 | -0.16(-0.26%) |
Nov 27, 2013 | 61.96 | 62.20 | 61.53 | 61.79 | 340,819 | -0.08(-0.13%) |
Nov 26, 2013 | 61.94 | 62.08 | 61.75 | 61.87 | 384,903 | -0.11(-0.17%) |
Nov 25, 2013 | 62.32 | 62.35 | 61.50 | 61.98 | 371,173 | -0.20(-0.33%) |
Nov 22, 2013 | 61.64 | 62.50 | 61.61 | 62.18 | 426,464 | +0.53(+0.87%) |
Nov 21, 2013 | 60.88 | 61.89 | 60.69 | 61.65 | 512,676 | +1.03(+1.71%) |
Nov 20, 2013 | 60.58 | 60.93 | 60.29 | 60.62 | 410,290 | +0.29(+0.49%) |
Nov 19, 2013 | 60.32 | 60.54 | 59.88 | 60.32 | 717,085 | -0.19(-0.31%) |
Nov 18, 2013 | 61.44 | 61.53 | 60.21 | 60.51 | 367,730 | -0.86(-1.41%) |
Nov 15, 2013 | 61.71 | 61.92 | 60.94 | 61.37 | 358,352 | -0.34(-0.55%) |
Nov 14, 2013 | 61.68 | 61.74 | 61.23 | 61.71 | 331,718 | +0.70(+1.14%) |
Nov 12, 2013 | 60.40 | 61.04 | 60.26 | 61.02 | 482,648 | +0.56(+0.93%) |
Nov 11, 2013 | 60.41 | 61.03 | 60.41 | 60.45 | 327,671 | +0.19(+0.31%) |
Nov 08, 2013 | 59.44 | 60.42 | 59.44 | 60.27 | 316,136 | +0.80(+1.35%) |
Nov 07, 2013 | 60.66 | 60.87 | 59.43 | 59.47 | 350,435 | -1.10(-1.81%) |
Nov 06, 2013 | 60.95 | 61.11 | 60.48 | 60.56 | 285,023 | -0.07(-0.12%) |
Nov 05, 2013 | 59.64 | 61.05 | 59.37 | 60.63 | 476,279 | +0.81(+1.36%) |
Nov 04, 2013 | 59.80 | 60.29 | 59.66 | 59.82 | 335,984 | +0.19(+0.31%) |
Nov 01, 2013 | 59.90 | 60.09 | 59.36 | 59.63 | 425,435 | -0.15(-0.25%) |
Oct 31, 2013 | 60.55 | 60.55 | 59.64 | 59.79 | 548,577 | -0.72(-1.19%) |
Oct 30, 2013 | 61.14 | 61.17 | 60.22 | 60.51 | 424,384 | -0.44(-0.72%) |
Oct 29, 2013 | 60.52 | 60.99 | 60.20 | 60.95 | 477,182 | +0.65(+1.08%) |
Oct 28, 2013 | 60.33 | 60.62 | 59.92 | 60.29 | 359,802 | +0.11(+0.18%) |
Oct 25, 2013 | 60.22 | 60.53 | 59.87 | 60.19 | 483,189 | +0.11(+0.18%) |
Oct 24, 2013 | 59.38 | 60.17 | 59.03 | 60.08 | 1,045,507 | +0.93(+1.57%) |
Oct 23, 2013 | 59.73 | 59.92 | 58.89 | 59.15 | 603,322 | -0.77(-1.28%) |
Oct 22, 2013 | 59.81 | 60.00 | 59.34 | 59.92 | 708,970 | +0.21(+0.34%) |
Oct 21, 2013 | 59.72 | 60.08 | 59.62 | 59.71 | 586,096 | -0.06(-0.10%) |
Oct 18, 2013 | 59.73 | 59.99 | 59.13 | 59.78 | 879,649 | +0.37(+0.63%) |
Oct 17, 2013 | 59.23 | 59.45 | 58.78 | 59.40 | 747,446 | -0.03(-0.04%) |
Oct 16, 2013 | 58.48 | 59.57 | 58.35 | 59.43 | 1,141,779 | +1.57(+2.71%) |
Oct 15, 2013 | 60.04 | 60.04 | 57.85 | 57.86 | 2,654,109 | -3.52(-5.74%) |
Oct 14, 2013 | 60.70 | 61.55 | 60.40 | 61.38 | 623,824 | +0.44(+0.72%) |
Oct 11, 2013 | 59.66 | 60.97 | 59.66 | 60.95 | 655,762 | +1.05(+1.76%) |
Oct 10, 2013 | 59.99 | 60.08 | 59.40 | 59.89 | 1,051,295 | +0.53(+0.89%) |
Oct 09, 2013 | 60.11 | 60.21 | 59.32 | 59.37 | 871,124 | -0.75(-1.25%) |
Oct 08, 2013 | 60.95 | 61.25 | 60.09 | 60.12 | 804,967 | -0.83(-1.36%) |
Oct 07, 2013 | 60.67 | 61.39 | 60.63 | 60.95 | 632,552 | -0.33(-0.54%) |
Oct 04, 2013 | 60.86 | 61.57 | 60.55 | 61.27 | 410,294 | +0.35(+0.57%) |
Oct 03, 2013 | 61.05 | 61.88 | 60.60 | 60.93 | 1,768,167 | -1.15(-1.85%) |
Oct 02, 2013 | 60.68 | 62.34 | 60.68 | 62.08 | 944,258 | +0.10(+0.16%) |
Oct 01, 2013 | 60.73 | 62.01 | 60.62 | 61.98 | 820,428 | +1.76(+2.92%) |
Sep 27, 2013 | 60.12 | 60.40 | 59.74 | 60.22 | 500,925 | -0.09(-0.15%) |
Sep 26, 2013 | 59.68 | 60.42 | 59.56 | 60.31 | 311,749 | +0.68(+1.14%) |
Sep 25, 2013 | 59.92 | 59.92 | 59.48 | 59.63 | 252,583 | -0.37(-0.62%) |
Sep 24, 2013 | 59.70 | 60.45 | 59.37 | 60.01 | 530,697 | +0.29(+0.49%) |
Sep 23, 2013 | 59.41 | 59.92 | 58.78 | 59.71 | 372,937 | +0.21(+0.36%) |
Sep 20, 2013 | 60.36 | 60.36 | 59.02 | 59.50 | 560,470 | -0.78(-1.30%) |
Sep 19, 2013 | 59.92 | 60.37 | 59.80 | 60.29 | 257,994 | +0.30(+0.51%) |
Sep 18, 2013 | 59.64 | 60.11 | 59.10 | 59.98 | 337,589 | +0.37(+0.63%) |
Sep 17, 2013 | 59.21 | 59.61 | 58.78 | 59.61 | 419,468 | +0.53(+0.91%) |
Sep 16, 2013 | 59.57 | 59.69 | 58.67 | 59.07 | 421,326 | +0.12(+0.21%) |
Sep 13, 2013 | 58.22 | 59.00 | 57.87 | 58.95 | 428,070 | +0.78(+1.33%) |
Sep 12, 2013 | 57.88 | 58.28 | 57.53 | 58.17 | 419,448 | +0.37(+0.63%) |
Sep 11, 2013 | 57.30 | 57.95 | 57.15 | 57.81 | 416,994 | +0.30(+0.53%) |
Sep 10, 2013 | 56.65 | 57.53 | 56.35 | 57.50 | 508,218 | +1.48(+2.63%) |
Sep 09, 2013 | 55.14 | 56.05 | 55.14 | 56.03 | 1,259,342 | +1.30(+2.37%) |
Sep 06, 2013 | 55.24 | 55.45 | 54.30 | 54.73 | 579,220 | -0.45(-0.82%) |
Sep 05, 2013 | 55.15 | 55.46 | 54.93 | 55.18 | 236,146 | -0.04(-0.06%) |
Sep 04, 2013 | 54.58 | 55.28 | 54.48 | 55.22 | 382,540 | +0.60(+1.09%) |