Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.42 | 62.15 | 61.12 | 62.14 | 99,538 | +0.68(+1.11%) |
Nov 27, 2013 | 62.02 | 62.35 | 61.40 | 61.46 | 241,938 | -0.66(-1.06%) |
Nov 26, 2013 | 62.15 | 62.62 | 61.98 | 62.12 | 472,713 | -0.22(-0.35%) |
Nov 25, 2013 | 62.21 | 62.46 | 61.95 | 62.34 | 400,571 | +0.29(+0.47%) |
Nov 22, 2013 | 61.10 | 62.64 | 61.02 | 62.05 | 524,989 | +0.82(+1.34%) |
Nov 21, 2013 | 61.00 | 61.49 | 60.91 | 61.23 | 383,357 | +0.31(+0.51%) |
Nov 20, 2013 | 61.18 | 61.52 | 60.57 | 60.92 | 372,765 | +0.18(+0.30%) |
Nov 19, 2013 | 61.37 | 61.41 | 60.57 | 60.74 | 254,884 | -0.81(-1.32%) |
Nov 18, 2013 | 62.10 | 62.44 | 61.30 | 61.55 | 436,321 | -0.17(-0.28%) |
Nov 15, 2013 | 60.26 | 61.92 | 60.26 | 61.72 | 581,960 | +1.67(+2.78%) |
Nov 14, 2013 | 61.04 | 61.28 | 59.96 | 60.05 | 873,433 | -1.25(-2.04%) |
Nov 12, 2013 | 60.53 | 61.49 | 59.88 | 61.30 | 599,324 | +0.79(+1.31%) |
Nov 11, 2013 | 60.73 | 60.99 | 60.21 | 60.51 | 294,275 | -0.22(-0.36%) |
Nov 08, 2013 | 60.61 | 60.83 | 59.24 | 60.73 | 520,563 | +0.06(+0.10%) |
Nov 07, 2013 | 61.18 | 61.37 | 60.04 | 60.67 | 665,143 | -0.33(-0.54%) |
Nov 06, 2013 | 60.54 | 61.23 | 60.14 | 61.00 | 578,005 | +0.61(+1.01%) |
Nov 05, 2013 | 60.08 | 60.49 | 59.75 | 60.39 | 381,987 | -0.24(-0.40%) |
Nov 04, 2013 | 59.50 | 60.73 | 58.66 | 60.63 | 555,656 | +0.77(+1.29%) |
Nov 01, 2013 | 60.32 | 60.57 | 59.60 | 59.86 | 340,370 | -0.18(-0.30%) |
Oct 31, 2013 | 60.00 | 60.17 | 58.69 | 60.04 | 266,727 | +0.19(+0.32%) |
Oct 30, 2013 | 59.21 | 60.35 | 58.83 | 59.85 | 441,260 | +0.50(+0.84%) |
Oct 29, 2013 | 59.10 | 59.65 | 58.52 | 59.35 | 283,887 | +0.24(+0.41%) |
Oct 28, 2013 | 60.48 | 60.48 | 58.43 | 59.11 | 657,462 | -1.03(-1.71%) |
Oct 25, 2013 | 60.00 | 60.59 | 59.81 | 60.14 | 386,052 | +0.34(+0.57%) |
Oct 24, 2013 | 59.68 | 60.06 | 59.50 | 59.80 | 362,213 | +0.27(+0.45%) |
Oct 23, 2013 | 59.56 | 60.06 | 59.30 | 59.53 | 468,634 | -0.10(-0.17%) |
Oct 22, 2013 | 59.20 | 59.96 | 58.90 | 59.63 | 378,365 | +0.79(+1.34%) |
Oct 21, 2013 | 57.79 | 59.00 | 57.54 | 58.84 | 523,126 | +0.92(+1.59%) |
Oct 18, 2013 | 58.41 | 58.41 | 57.78 | 57.92 | 463,833 | -0.05(-0.09%) |
Oct 17, 2013 | 57.48 | 58.42 | 57.40 | 57.97 | 364,844 | +0.21(+0.36%) |
Oct 16, 2013 | 57.07 | 57.90 | 57.07 | 57.76 | 505,071 | +0.38(+0.66%) |
Oct 15, 2013 | 59.45 | 59.45 | 57.25 | 57.38 | 401,203 | -0.46(-0.80%) |
Oct 14, 2013 | 57.28 | 58.19 | 56.93 | 57.84 | 324,063 | +0.50(+0.87%) |
Oct 11, 2013 | 56.66 | 57.48 | 56.56 | 57.34 | 322,383 | +0.67(+1.18%) |
Oct 10, 2013 | 57.17 | 57.25 | 56.58 | 56.67 | 428,994 | +0.28(+0.50%) |
Oct 09, 2013 | 56.04 | 56.50 | 55.30 | 56.39 | 441,631 | +0.54(+0.97%) |
Oct 08, 2013 | 56.24 | 56.39 | 55.80 | 55.85 | 288,574 | -0.23(-0.41%) |
Oct 07, 2013 | 56.26 | 56.89 | 56.05 | 56.08 | 411,025 | -0.39(-0.69%) |
Oct 04, 2013 | 56.66 | 57.02 | 56.35 | 56.47 | 264,426 | -0.26(-0.46%) |
Oct 03, 2013 | 56.93 | 57.13 | 56.50 | 56.73 | 519,922 | -0.45(-0.79%) |
Oct 02, 2013 | 57.19 | 57.54 | 57.00 | 57.18 | 401,844 | -0.37(-0.64%) |
Oct 01, 2013 | 56.26 | 57.91 | 56.19 | 57.55 | 521,522 | +1.13(+2.00%) |
Sep 27, 2013 | 56.51 | 56.89 | 55.91 | 56.42 | 758,118 | -0.39(-0.69%) |
Sep 26, 2013 | 55.89 | 57.18 | 55.89 | 56.81 | 432,841 | +0.83(+1.48%) |
Sep 25, 2013 | 56.00 | 56.11 | 55.19 | 55.98 | 384,101 | +0.04(+0.07%) |
Sep 24, 2013 | 56.09 | 56.44 | 55.53 | 55.94 | 327,625 | -0.25(-0.44%) |
Sep 23, 2013 | 56.05 | 56.97 | 55.34 | 56.19 | 448,497 | +0.15(+0.27%) |
Sep 20, 2013 | 56.17 | 56.77 | 55.88 | 56.04 | 1,243,018 | -0.54(-0.95%) |
Sep 19, 2013 | 54.36 | 57.00 | 54.33 | 56.58 | 1,150,545 | +2.58(+4.78%) |
Sep 18, 2013 | 52.53 | 54.01 | 52.53 | 54.00 | 897,203 | +1.59(+3.03%) |
Sep 17, 2013 | 52.89 | 53.07 | 51.93 | 52.41 | 1,044,527 | -0.64(-1.21%) |
Sep 16, 2013 | 53.90 | 53.86 | 52.87 | 53.05 | 719,541 | -0.56(-1.04%) |
Sep 13, 2013 | 54.38 | 55.04 | 53.08 | 53.61 | 556,636 | -0.95(-1.74%) |
Sep 12, 2013 | 55.10 | 55.57 | 54.47 | 54.56 | 459,055 | -0.77(-1.39%) |
Sep 11, 2013 | 55.80 | 56.02 | 54.71 | 55.33 | 482,206 | -0.73(-1.30%) |
Sep 10, 2013 | 55.23 | 56.20 | 54.80 | 56.06 | 564,274 | +0.97(+1.76%) |
Sep 09, 2013 | 53.24 | 55.15 | 53.00 | 55.09 | 635,613 | +1.94(+3.65%) |
Sep 06, 2013 | 53.25 | 53.58 | 53.02 | 53.15 | 282,110 | -0.09(-0.17%) |
Sep 05, 2013 | 52.79 | 53.57 | 52.70 | 53.24 | 308,818 | +0.22(+0.41%) |
Sep 04, 2013 | 53.57 | 53.99 | 52.52 | 53.02 | 510,428 | -0.72(-1.34%) |