Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.10 | 66.10 | 65.33 | 65.34 | 145,528 | -0.88(-1.33%) |
Nov 27, 2013 | 66.37 | 66.65 | 65.15 | 66.22 | 308,545 | -0.12(-0.18%) |
Nov 26, 2013 | 66.78 | 66.78 | 65.78 | 66.34 | 235,914 | -0.34(-0.52%) |
Nov 25, 2013 | 67.25 | 67.37 | 66.55 | 66.69 | 223,494 | -0.37(-0.55%) |
Nov 22, 2013 | 66.72 | 67.23 | 66.60 | 67.05 | 223,602 | +0.03(+0.05%) |
Nov 21, 2013 | 65.82 | 67.27 | 65.36 | 67.02 | 537,205 | +1.42(+2.17%) |
Nov 20, 2013 | 64.98 | 66.12 | 64.72 | 65.60 | 699,511 | +0.92(+1.42%) |
Nov 19, 2013 | 65.23 | 66.50 | 64.43 | 64.68 | 484,381 | -0.42(-0.65%) |
Nov 18, 2013 | 65.92 | 66.11 | 64.97 | 65.10 | 236,353 | -0.47(-0.72%) |
Nov 15, 2013 | 65.49 | 65.64 | 65.19 | 65.58 | 306,753 | +0.08(+0.13%) |
Nov 14, 2013 | 65.49 | 65.75 | 64.94 | 65.49 | 197,270 | +0.59(+0.91%) |
Nov 12, 2013 | 65.57 | 65.95 | 64.57 | 64.91 | 183,311 | -0.80(-1.22%) |
Nov 11, 2013 | 65.36 | 65.93 | 64.97 | 65.71 | 162,705 | +0.30(+0.46%) |
Nov 08, 2013 | 63.81 | 65.44 | 63.81 | 65.41 | 247,942 | +1.51(+2.37%) |
Nov 07, 2013 | 64.62 | 65.34 | 63.77 | 63.90 | 327,183 | -0.73(-1.12%) |
Nov 06, 2013 | 64.87 | 64.95 | 64.45 | 64.62 | 213,082 | +0.04(+0.06%) |
Nov 05, 2013 | 65.08 | 65.20 | 64.16 | 64.59 | 297,455 | -0.97(-1.48%) |
Nov 04, 2013 | 64.67 | 65.75 | 64.62 | 65.56 | 252,479 | +0.92(+1.42%) |
Nov 01, 2013 | 65.04 | 65.24 | 64.38 | 64.64 | 337,614 | -0.09(-0.14%) |
Oct 31, 2013 | 64.12 | 65.29 | 64.12 | 64.73 | 281,085 | +0.60(+0.94%) |
Oct 30, 2013 | 64.68 | 64.93 | 63.85 | 64.13 | 357,052 | -0.33(-0.51%) |
Oct 29, 2013 | 66.00 | 66.48 | 64.26 | 64.46 | 493,960 | -1.64(-2.47%) |
Oct 28, 2013 | 68.01 | 68.05 | 65.92 | 66.09 | 612,841 | -1.86(-2.73%) |
Oct 25, 2013 | 66.21 | 67.99 | 66.21 | 67.95 | 520,492 | +1.20(+1.80%) |
Oct 24, 2013 | 64.65 | 67.06 | 63.94 | 66.75 | 541,116 | +1.33(+2.03%) |
Oct 23, 2013 | 66.32 | 66.42 | 65.09 | 65.42 | 345,775 | -1.04(-1.56%) |
Oct 22, 2013 | 65.33 | 66.61 | 65.28 | 66.46 | 508,037 | +1.54(+2.37%) |
Oct 21, 2013 | 65.33 | 65.72 | 64.74 | 64.92 | 468,209 | -0.35(-0.54%) |
Oct 18, 2013 | 65.93 | 65.98 | 65.01 | 65.27 | 592,904 | -0.65(-0.99%) |
Oct 17, 2013 | 65.10 | 66.08 | 65.10 | 65.92 | 508,887 | +0.87(+1.34%) |
Oct 16, 2013 | 64.81 | 65.16 | 64.39 | 65.05 | 460,716 | +0.61(+0.95%) |
Oct 15, 2013 | 64.94 | 65.49 | 64.23 | 64.44 | 770,636 | -0.79(-1.21%) |
Oct 14, 2013 | 64.72 | 65.24 | 64.26 | 65.23 | 872,455 | +0.66(+1.02%) |
Oct 11, 2013 | 63.93 | 64.62 | 63.58 | 64.57 | 507,718 | +0.76(+1.20%) |
Oct 10, 2013 | 63.71 | 64.27 | 63.08 | 63.81 | 683,922 | +0.08(+0.13%) |
Oct 09, 2013 | 63.48 | 63.80 | 62.59 | 63.72 | 607,558 | +0.61(+0.97%) |
Oct 08, 2013 | 62.93 | 63.48 | 62.44 | 63.11 | 446,444 | +0.89(+1.42%) |
Oct 07, 2013 | 62.11 | 62.48 | 61.54 | 62.22 | 338,144 | -0.16(-0.26%) |
Oct 04, 2013 | 61.28 | 62.61 | 61.28 | 62.38 | 411,681 | +1.17(+1.91%) |
Oct 03, 2013 | 61.38 | 61.69 | 60.75 | 61.22 | 558,781 | -0.28(-0.46%) |
Oct 02, 2013 | 61.56 | 62.83 | 61.31 | 61.50 | 409,808 | -0.31(-0.51%) |
Oct 01, 2013 | 60.70 | 62.29 | 60.25 | 61.81 | 782,194 | +1.22(+2.01%) |
Sep 27, 2013 | 59.92 | 60.79 | 59.57 | 60.60 | 441,798 | +0.44(+0.72%) |
Sep 26, 2013 | 59.60 | 60.28 | 59.51 | 60.16 | 336,001 | +0.53(+0.88%) |
Sep 25, 2013 | 59.80 | 60.01 | 59.40 | 59.63 | 578,061 | -0.16(-0.27%) |
Sep 24, 2013 | 59.51 | 60.37 | 59.46 | 59.79 | 477,705 | +0.32(+0.54%) |
Sep 23, 2013 | 60.73 | 61.18 | 59.47 | 59.47 | 920,261 | -1.44(-2.36%) |
Sep 20, 2013 | 60.60 | 60.99 | 60.23 | 60.91 | 760,355 | +0.65(+1.08%) |
Sep 19, 2013 | 60.37 | 61.20 | 59.98 | 60.26 | 536,324 | -0.05(-0.09%) |
Sep 18, 2013 | 60.02 | 61.89 | 59.06 | 60.31 | 1,044,784 | +1.33(+2.25%) |
Sep 17, 2013 | 59.53 | 59.82 | 58.56 | 58.98 | 620,756 | -0.05(-0.08%) |
Sep 16, 2013 | 60.13 | 60.13 | 58.42 | 59.03 | 832,298 | +0.90(+1.55%) |
Sep 13, 2013 | 57.58 | 58.34 | 57.07 | 58.13 | 461,370 | +0.73(+1.28%) |
Sep 12, 2013 | 58.34 | 58.66 | 56.55 | 57.39 | 1,147,959 | -1.13(-1.93%) |
Sep 11, 2013 | 50.53 | 58.93 | 50.38 | 58.53 | 2,797,764 | +8.28(+16.47%) |
Sep 10, 2013 | 50.07 | 50.37 | 49.95 | 50.25 | 331,316 | +0.39(+0.79%) |
Sep 09, 2013 | 49.73 | 50.21 | 49.63 | 49.86 | 474,125 | +0.32(+0.64%) |
Sep 06, 2013 | 50.27 | 50.27 | 49.26 | 49.54 | 291,308 | -0.27(-0.55%) |
Sep 05, 2013 | 49.89 | 50.19 | 49.67 | 49.81 | 269,036 | -0.05(-0.09%) |
Sep 04, 2013 | 49.80 | 49.94 | 49.49 | 49.86 | 648,929 | +0.14(+0.27%) |