Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.49 | 59.80 | 59.19 | 59.37 | 142,288 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,791 | -0.40(-0.68%) |
Nov 26, 2013 | 59.91 | 59.92 | 59.60 | 59.67 | 286,555 | -0.32(-0.54%) |
Nov 25, 2013 | 60.12 | 60.41 | 59.85 | 59.99 | 633,991 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.31 | 59.58 | 60.12 | 565,174 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,456 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.68 | 59.52 | 59.73 | 525,792 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,476 | -0.13(-0.21%) |
Nov 18, 2013 | 60.61 | 60.82 | 60.09 | 60.33 | 454,855 | -0.02(-0.03%) |
Nov 15, 2013 | 60.00 | 60.52 | 59.81 | 60.34 | 563,616 | +0.47(+0.78%) |
Nov 14, 2013 | 60.24 | 60.28 | 59.40 | 59.87 | 387,323 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,436 | +0.16(+0.27%) |
Nov 12, 2013 | 60.28 | 60.43 | 59.35 | 59.91 | 245,155 | -0.72(-1.19%) |
Nov 11, 2013 | 60.57 | 60.65 | 60.21 | 60.63 | 289,105 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.58 | 58.90 | 60.52 | 389,699 | +1.60(+2.72%) |
Nov 07, 2013 | 60.26 | 60.53 | 58.89 | 58.92 | 338,948 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.93 | 234,762 | +0.24(+0.40%) |
Nov 05, 2013 | 59.69 | 60.22 | 58.89 | 59.69 | 548,842 | -0.22(-0.36%) |
Nov 04, 2013 | 59.60 | 60.37 | 59.45 | 59.91 | 547,254 | +0.10(+0.16%) |
Nov 01, 2013 | 59.13 | 60.00 | 58.81 | 59.81 | 531,482 | +0.89(+1.51%) |
Oct 31, 2013 | 58.98 | 59.61 | 58.85 | 58.92 | 551,423 | -0.19(-0.33%) |
Oct 30, 2013 | 59.73 | 59.91 | 58.72 | 59.11 | 409,755 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.73 | 498,554 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,593 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.88 | 58.10 | 58.81 | 816,837 | -0.90(-1.51%) |
Oct 24, 2013 | 60.34 | 61.72 | 59.65 | 59.71 | 691,334 | -0.59(-0.99%) |
Oct 23, 2013 | 59.72 | 60.64 | 59.20 | 60.30 | 897,529 | +0.05(+0.08%) |
Oct 22, 2013 | 60.75 | 61.24 | 59.98 | 60.25 | 987,897 | -0.43(-0.70%) |
Oct 21, 2013 | 61.27 | 61.36 | 60.26 | 60.68 | 409,021 | -0.27(-0.45%) |
Oct 18, 2013 | 60.29 | 60.99 | 60.12 | 60.95 | 558,097 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.19 | 60.21 | 472,245 | +0.74(+1.24%) |
Oct 16, 2013 | 59.55 | 59.61 | 59.00 | 59.47 | 379,905 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.45 | 59.09 | 682,154 | +0.43(+0.73%) |
Oct 14, 2013 | 58.16 | 59.01 | 58.09 | 58.66 | 713,788 | -0.03(-0.05%) |
Oct 11, 2013 | 58.54 | 59.09 | 58.29 | 58.69 | 424,706 | -0.03(-0.05%) |
Oct 10, 2013 | 57.84 | 58.89 | 57.37 | 58.73 | 410,241 | +1.61(+2.81%) |
Oct 09, 2013 | 58.08 | 58.08 | 56.91 | 57.12 | 565,898 | -0.61(-1.06%) |
Oct 08, 2013 | 58.21 | 58.58 | 57.58 | 57.73 | 304,582 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,047 | -0.23(-0.40%) |
Oct 04, 2013 | 58.01 | 58.69 | 57.53 | 58.41 | 535,672 | +0.58(+1.00%) |
Oct 03, 2013 | 58.97 | 59.44 | 57.66 | 57.83 | 723,353 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,758 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,422 | +0.55(+0.93%) |
Sep 30, 2013 | 57.87 | 59.24 | 57.77 | 58.90 | 428,533 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.97 | 58.11 | 58.85 | 330,360 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.14 | 407,862 | +0.68(+1.15%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.45 | 58.47 | 733,814 | -1.14(-1.91%) |
Sep 24, 2013 | 59.84 | 60.09 | 59.24 | 59.61 | 468,355 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,565 | -0.53(-0.88%) |
Sep 20, 2013 | 60.59 | 60.93 | 60.21 | 60.28 | 1,213,763 | -0.44(-0.73%) |
Sep 19, 2013 | 60.00 | 60.96 | 59.87 | 60.72 | 1,121,354 | +0.96(+1.61%) |
Sep 18, 2013 | 58.94 | 59.92 | 58.35 | 59.75 | 868,761 | +0.67(+1.13%) |
Sep 17, 2013 | 57.34 | 59.37 | 57.30 | 59.09 | 1,119,470 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.17 | 57.40 | 564,471 | +0.09(+0.15%) |
Sep 13, 2013 | 57.06 | 57.40 | 56.76 | 57.31 | 242,968 | +0.18(+0.31%) |
Sep 12, 2013 | 57.78 | 57.78 | 57.01 | 57.13 | 274,713 | -0.82(-1.41%) |
Sep 11, 2013 | 57.59 | 58.23 | 57.00 | 57.95 | 421,095 | +0.18(+0.31%) |
Sep 10, 2013 | 57.09 | 57.93 | 57.01 | 57.78 | 540,446 | +1.12(+1.97%) |
Sep 09, 2013 | 55.63 | 56.75 | 55.54 | 56.66 | 235,231 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.79 | 54.74 | 55.56 | 415,756 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.29 | 54.00 | 55.24 | 633,112 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.04 | 54.16 | 480,001 | +0.94(+1.77%) |