Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.98 | 70.16 | 69.30 | 69.49 | 176,264 | -0.43(-0.62%) |
Nov 27, 2013 | 69.25 | 70.21 | 69.19 | 69.92 | 208,960 | +0.74(+1.08%) |
Nov 26, 2013 | 68.43 | 69.30 | 68.12 | 69.18 | 368,104 | +0.90(+1.32%) |
Nov 25, 2013 | 67.86 | 68.49 | 67.60 | 68.27 | 516,957 | +0.44(+0.65%) |
Nov 22, 2013 | 67.78 | 67.95 | 67.64 | 67.84 | 616,175 | -0.03(-0.05%) |
Nov 21, 2013 | 67.15 | 68.46 | 67.15 | 67.87 | 476,318 | +0.89(+1.33%) |
Nov 20, 2013 | 66.93 | 67.52 | 66.46 | 66.98 | 274,577 | +0.24(+0.37%) |
Nov 19, 2013 | 66.60 | 66.96 | 66.34 | 66.73 | 381,065 | +0.04(+0.06%) |
Nov 18, 2013 | 67.37 | 67.73 | 66.55 | 66.69 | 428,494 | -0.21(-0.31%) |
Nov 15, 2013 | 66.60 | 67.15 | 66.33 | 66.90 | 332,741 | +0.33(+0.49%) |
Nov 14, 2013 | 66.26 | 66.96 | 66.17 | 66.57 | 415,825 | +1.45(+2.23%) |
Nov 12, 2013 | 64.70 | 65.40 | 64.53 | 65.12 | 570,300 | +0.44(+0.68%) |
Nov 11, 2013 | 64.35 | 64.84 | 63.99 | 64.68 | 484,134 | +0.55(+0.85%) |
Nov 08, 2013 | 62.20 | 64.14 | 61.52 | 64.13 | 638,868 | +2.63(+4.28%) |
Nov 07, 2013 | 63.22 | 63.82 | 61.22 | 61.50 | 500,068 | +0.26(+0.43%) |
Nov 06, 2013 | 61.04 | 61.52 | 60.85 | 61.24 | 206,074 | +0.34(+0.55%) |
Nov 05, 2013 | 61.16 | 61.45 | 60.79 | 60.91 | 337,921 | -0.46(-0.74%) |
Nov 04, 2013 | 60.67 | 61.40 | 60.54 | 61.36 | 276,590 | +0.81(+1.34%) |
Nov 01, 2013 | 60.43 | 60.96 | 59.90 | 60.55 | 200,508 | +0.24(+0.39%) |
Oct 31, 2013 | 60.59 | 60.97 | 60.29 | 60.32 | 369,387 | -0.06(-0.10%) |
Oct 30, 2013 | 60.70 | 61.20 | 60.12 | 60.38 | 232,961 | -0.32(-0.53%) |
Oct 29, 2013 | 60.40 | 60.71 | 60.25 | 60.70 | 289,802 | +0.29(+0.47%) |
Oct 28, 2013 | 60.50 | 60.57 | 60.25 | 60.41 | 208,804 | -0.24(-0.39%) |
Oct 25, 2013 | 61.11 | 61.11 | 60.33 | 60.64 | 467,790 | -0.40(-0.66%) |
Oct 24, 2013 | 60.96 | 61.13 | 60.61 | 61.05 | 412,902 | +0.30(+0.49%) |
Oct 23, 2013 | 60.64 | 61.12 | 60.52 | 60.75 | 404,656 | -0.13(-0.21%) |
Oct 22, 2013 | 61.06 | 61.36 | 60.84 | 60.88 | 361,861 | -0.04(-0.07%) |
Oct 21, 2013 | 61.56 | 61.73 | 60.82 | 60.92 | 221,648 | -0.64(-1.04%) |
Oct 18, 2013 | 60.97 | 61.59 | 60.43 | 61.56 | 404,218 | +0.91(+1.50%) |
Oct 17, 2013 | 60.04 | 60.87 | 60.04 | 60.65 | 375,010 | +0.35(+0.59%) |
Oct 16, 2013 | 60.31 | 60.68 | 60.05 | 60.30 | 305,673 | +0.29(+0.48%) |
Oct 15, 2013 | 60.05 | 60.32 | 59.76 | 60.01 | 376,063 | -0.09(-0.15%) |
Oct 14, 2013 | 59.32 | 60.19 | 59.29 | 60.11 | 549,207 | +0.46(+0.76%) |
Oct 11, 2013 | 58.98 | 59.82 | 58.77 | 59.65 | 878,593 | +0.35(+0.58%) |
Oct 10, 2013 | 57.53 | 59.34 | 57.44 | 59.30 | 596,940 | +2.48(+4.36%) |
Oct 09, 2013 | 56.93 | 57.34 | 56.23 | 56.83 | 580,575 | +0.08(+0.15%) |
Oct 08, 2013 | 56.88 | 57.37 | 56.33 | 56.74 | 417,103 | -0.22(-0.38%) |
Oct 07, 2013 | 56.83 | 57.23 | 56.29 | 56.96 | 251,082 | -0.25(-0.44%) |
Oct 04, 2013 | 57.11 | 57.40 | 56.83 | 57.21 | 291,883 | +0.20(+0.35%) |
Oct 03, 2013 | 57.29 | 57.36 | 56.62 | 57.01 | 493,006 | -0.37(-0.65%) |
Oct 02, 2013 | 57.64 | 57.79 | 57.26 | 57.38 | 343,789 | -0.55(-0.95%) |
Oct 01, 2013 | 56.69 | 58.11 | 56.69 | 57.93 | 501,086 | +1.10(+1.93%) |
Sep 27, 2013 | 56.42 | 56.90 | 56.12 | 56.83 | 325,293 | +0.01(+0.01%) |
Sep 26, 2013 | 56.90 | 57.15 | 56.58 | 56.83 | 291,393 | +0.03(+0.04%) |
Sep 25, 2013 | 56.91 | 57.08 | 56.62 | 56.80 | 483,526 | -0.08(-0.13%) |
Sep 24, 2013 | 56.99 | 57.42 | 56.59 | 56.88 | 434,524 | -0.13(-0.22%) |
Sep 23, 2013 | 57.25 | 57.49 | 56.85 | 57.00 | 455,268 | -0.14(-0.25%) |
Sep 20, 2013 | 58.37 | 58.64 | 57.12 | 57.15 | 496,533 | -1.10(-1.88%) |
Sep 19, 2013 | 58.60 | 58.78 | 57.98 | 58.24 | 187,502 | -0.34(-0.58%) |
Sep 18, 2013 | 58.29 | 58.85 | 57.74 | 58.58 | 481,749 | +0.14(+0.25%) |
Sep 17, 2013 | 57.94 | 58.50 | 57.59 | 58.44 | 304,673 | +0.52(+0.90%) |
Sep 16, 2013 | 57.58 | 58.02 | 57.20 | 57.91 | 195,967 | +0.72(+1.25%) |
Sep 13, 2013 | 57.32 | 57.47 | 56.29 | 57.20 | 359,243 | -0.13(-0.22%) |
Sep 12, 2013 | 57.05 | 57.56 | 56.67 | 57.32 | 1,009,222 | +0.37(+0.65%) |
Sep 11, 2013 | 56.21 | 56.95 | 56.11 | 56.95 | 161,927 | +0.62(+1.09%) |
Sep 10, 2013 | 55.76 | 56.38 | 55.49 | 56.34 | 250,886 | +0.77(+1.38%) |
Sep 09, 2013 | 54.48 | 55.58 | 54.48 | 55.57 | 156,522 | +0.97(+1.78%) |
Sep 06, 2013 | 54.19 | 54.78 | 53.50 | 54.60 | 215,246 | +0.54(+1.00%) |
Sep 05, 2013 | 54.03 | 54.24 | 53.87 | 54.06 | 152,482 | -0.09(-0.17%) |
Sep 04, 2013 | 53.49 | 54.20 | 53.42 | 54.15 | 385,119 | +0.55(+1.02%) |