Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.56 | 64.63 | 63.97 | 64.27 | 124,073 | -0.17(-0.27%) |
Nov 27, 2013 | 63.74 | 64.45 | 63.50 | 64.44 | 293,559 | +0.95(+1.49%) |
Nov 26, 2013 | 62.95 | 63.77 | 62.89 | 63.50 | 410,933 | +0.45(+0.71%) |
Nov 25, 2013 | 63.18 | 63.38 | 62.83 | 63.04 | 187,597 | +0.09(+0.14%) |
Nov 22, 2013 | 62.43 | 63.05 | 62.12 | 62.95 | 244,137 | +0.69(+1.11%) |
Nov 21, 2013 | 61.71 | 62.32 | 61.59 | 62.26 | 400,822 | +0.66(+1.07%) |
Nov 20, 2013 | 61.51 | 62.07 | 61.23 | 61.60 | 248,751 | +0.23(+0.37%) |
Nov 19, 2013 | 61.50 | 62.20 | 61.20 | 61.38 | 245,712 | -0.11(-0.18%) |
Nov 18, 2013 | 61.75 | 62.44 | 61.27 | 61.49 | 262,892 | -0.18(-0.29%) |
Nov 15, 2013 | 61.81 | 61.92 | 61.17 | 61.67 | 325,810 | -0.23(-0.36%) |
Nov 14, 2013 | 61.65 | 62.09 | 61.43 | 61.89 | 336,154 | +0.94(+1.54%) |
Nov 12, 2013 | 60.72 | 61.01 | 60.36 | 60.95 | 508,714 | +0.09(+0.15%) |
Nov 11, 2013 | 60.28 | 60.89 | 60.20 | 60.86 | 189,855 | +0.62(+1.03%) |
Nov 08, 2013 | 58.96 | 60.28 | 58.68 | 60.24 | 368,751 | +1.26(+2.14%) |
Nov 07, 2013 | 61.25 | 62.44 | 58.80 | 58.98 | 618,069 | +0.12(+0.20%) |
Nov 06, 2013 | 59.34 | 60.26 | 58.03 | 58.87 | 1,062,817 | -0.41(-0.68%) |
Nov 05, 2013 | 59.41 | 60.35 | 58.53 | 59.27 | 497,813 | -0.29(-0.48%) |
Nov 04, 2013 | 58.92 | 59.59 | 58.61 | 59.56 | 367,814 | +1.04(+1.79%) |
Nov 01, 2013 | 59.68 | 59.99 | 58.12 | 58.51 | 586,072 | -1.25(-2.10%) |
Oct 31, 2013 | 59.93 | 60.72 | 59.38 | 59.77 | 246,665 | -0.41(-0.67%) |
Oct 30, 2013 | 60.33 | 60.74 | 59.60 | 60.17 | 503,951 | -0.08(-0.13%) |
Oct 29, 2013 | 59.57 | 60.45 | 59.57 | 60.25 | 215,353 | +0.70(+1.18%) |
Oct 28, 2013 | 59.58 | 59.83 | 59.21 | 59.55 | 175,432 | -0.04(-0.06%) |
Oct 25, 2013 | 59.85 | 59.88 | 59.36 | 59.59 | 376,182 | +0.06(+0.11%) |
Oct 24, 2013 | 59.42 | 59.82 | 59.33 | 59.52 | 264,500 | +0.32(+0.55%) |
Oct 23, 2013 | 59.11 | 59.40 | 58.73 | 59.20 | 172,055 | -0.23(-0.39%) |
Oct 22, 2013 | 59.62 | 59.78 | 59.12 | 59.43 | 507,013 | -0.09(-0.15%) |
Oct 21, 2013 | 59.68 | 59.91 | 59.25 | 59.52 | 578,858 | +0.12(+0.20%) |
Oct 18, 2013 | 58.96 | 59.57 | 58.61 | 59.41 | 400,585 | +1.08(+1.85%) |
Oct 17, 2013 | 57.32 | 58.32 | 57.32 | 58.32 | 294,881 | +0.82(+1.43%) |
Oct 16, 2013 | 57.94 | 58.05 | 57.18 | 57.51 | 516,661 | +0.36(+0.63%) |
Oct 15, 2013 | 57.51 | 57.72 | 56.84 | 57.14 | 284,164 | -0.68(-1.18%) |
Oct 14, 2013 | 57.01 | 57.84 | 56.79 | 57.83 | 260,374 | +0.51(+0.90%) |
Oct 11, 2013 | 56.30 | 57.44 | 55.96 | 57.32 | 193,280 | +0.95(+1.68%) |
Oct 10, 2013 | 55.42 | 56.40 | 54.97 | 56.37 | 305,981 | +1.88(+3.46%) |
Oct 09, 2013 | 54.16 | 55.13 | 53.79 | 54.49 | 357,836 | +0.97(+1.82%) |
Oct 08, 2013 | 54.31 | 54.67 | 53.51 | 53.51 | 269,512 | -0.74(-1.36%) |
Oct 07, 2013 | 54.66 | 55.20 | 54.24 | 54.25 | 295,640 | -0.61(-1.12%) |
Oct 04, 2013 | 54.27 | 54.93 | 54.10 | 54.87 | 193,787 | +0.46(+0.84%) |
Oct 03, 2013 | 54.69 | 54.87 | 54.02 | 54.41 | 193,658 | -0.57(-1.03%) |
Oct 02, 2013 | 55.05 | 55.22 | 54.60 | 54.97 | 221,209 | -0.41(-0.75%) |
Oct 01, 2013 | 54.62 | 55.51 | 54.28 | 55.39 | 248,299 | +0.85(+1.55%) |
Sep 27, 2013 | 54.69 | 55.10 | 54.37 | 54.54 | 269,978 | -0.43(-0.79%) |
Sep 26, 2013 | 53.94 | 55.01 | 53.88 | 54.97 | 234,236 | +1.06(+1.97%) |
Sep 25, 2013 | 54.23 | 54.30 | 53.79 | 53.91 | 236,342 | -0.17(-0.32%) |
Sep 24, 2013 | 53.65 | 54.54 | 52.97 | 54.08 | 314,481 | +0.54(+1.01%) |
Sep 23, 2013 | 54.33 | 54.33 | 53.26 | 53.54 | 363,213 | -0.79(-1.46%) |
Sep 20, 2013 | 53.76 | 54.33 | 53.31 | 54.33 | 893,566 | +0.86(+1.60%) |
Sep 19, 2013 | 52.70 | 53.51 | 52.42 | 53.48 | 523,860 | +1.10(+2.10%) |
Sep 18, 2013 | 50.46 | 52.41 | 50.45 | 52.38 | 490,824 | +2.18(+4.34%) |
Sep 17, 2013 | 49.86 | 50.20 | 49.54 | 50.20 | 243,265 | +0.50(+1.00%) |
Sep 16, 2013 | 49.61 | 49.88 | 49.54 | 49.70 | 226,887 | +0.37(+0.75%) |
Sep 13, 2013 | 49.27 | 49.36 | 48.71 | 49.34 | 201,670 | +0.39(+0.79%) |
Sep 12, 2013 | 49.30 | 49.65 | 48.91 | 48.95 | 237,103 | -0.49(-0.98%) |
Sep 11, 2013 | 49.32 | 49.45 | 48.92 | 49.43 | 245,474 | +0.18(+0.38%) |
Sep 10, 2013 | 49.13 | 49.26 | 48.71 | 49.25 | 270,069 | +0.57(+1.16%) |
Sep 09, 2013 | 47.30 | 48.70 | 47.30 | 48.68 | 403,675 | +1.78(+3.79%) |
Sep 06, 2013 | 47.78 | 47.78 | 46.30 | 46.90 | 197,779 | -0.50(-1.06%) |
Sep 05, 2013 | 47.50 | 47.73 | 47.28 | 47.41 | 137,156 | +0.11(+0.23%) |
Sep 04, 2013 | 46.22 | 47.37 | 46.22 | 47.30 | 226,607 | +1.10(+2.37%) |