Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.49 | 65.62 | 64.94 | 65.19 | 253,550 | -0.08(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,341 | +0.08(+0.13%) |
Nov 26, 2013 | 64.97 | 65.47 | 64.55 | 65.19 | 443,113 | +0.37(+0.57%) |
Nov 25, 2013 | 64.32 | 64.85 | 64.02 | 64.82 | 588,756 | +0.81(+1.27%) |
Nov 22, 2013 | 63.26 | 64.07 | 63.12 | 64.01 | 269,913 | +0.75(+1.18%) |
Nov 21, 2013 | 63.28 | 63.34 | 62.49 | 63.26 | 574,915 | +0.06(+0.09%) |
Nov 20, 2013 | 63.67 | 63.67 | 63.03 | 63.21 | 356,523 | -0.14(-0.22%) |
Nov 19, 2013 | 63.96 | 64.10 | 62.98 | 63.35 | 517,685 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.87 | 63.83 | 64.10 | 815,585 | -0.09(-0.15%) |
Nov 15, 2013 | 63.49 | 64.20 | 63.30 | 64.20 | 564,530 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.30 | 512,880 | +0.77(+1.22%) |
Nov 13, 2013 | 60.93 | 62.56 | 60.72 | 62.54 | 412,239 | +1.57(+2.57%) |
Nov 12, 2013 | 60.95 | 61.16 | 60.58 | 60.97 | 269,170 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.23 | 60.62 | 60.95 | 299,000 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.90 | 59.96 | 60.77 | 480,366 | +0.58(+0.96%) |
Nov 07, 2013 | 62.21 | 62.42 | 60.18 | 60.19 | 737,619 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.72 | 61.71 | 62.19 | 394,575 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.92 | 62.40 | 426,260 | -0.26(-0.41%) |
Nov 04, 2013 | 62.39 | 62.72 | 61.86 | 62.66 | 548,581 | +0.51(+0.82%) |
Nov 01, 2013 | 61.77 | 62.20 | 61.60 | 62.15 | 382,240 | +0.59(+0.97%) |
Oct 31, 2013 | 61.53 | 62.08 | 61.26 | 61.55 | 361,623 | +0.02(+0.03%) |
Oct 30, 2013 | 62.29 | 62.29 | 61.28 | 61.53 | 201,376 | -0.54(-0.87%) |
Oct 29, 2013 | 62.25 | 62.40 | 61.69 | 62.07 | 337,549 | +0.04(+0.06%) |
Oct 28, 2013 | 62.41 | 62.58 | 61.57 | 62.03 | 343,415 | -0.36(-0.58%) |
Oct 25, 2013 | 61.96 | 62.40 | 61.70 | 62.39 | 295,645 | +0.56(+0.90%) |
Oct 24, 2013 | 62.42 | 63.03 | 60.44 | 61.84 | 633,771 | -0.28(-0.46%) |
Oct 23, 2013 | 62.09 | 62.15 | 61.26 | 62.12 | 483,149 | -0.06(-0.09%) |
Oct 22, 2013 | 62.49 | 62.98 | 62.13 | 62.18 | 370,464 | +0.04(+0.06%) |
Oct 21, 2013 | 62.27 | 62.39 | 61.86 | 62.14 | 336,207 | -0.01(-0.02%) |
Oct 18, 2013 | 61.83 | 62.16 | 61.48 | 62.15 | 465,056 | +0.43(+0.70%) |
Oct 17, 2013 | 61.21 | 61.78 | 60.89 | 61.71 | 320,657 | +0.52(+0.85%) |
Oct 16, 2013 | 61.14 | 61.20 | 60.70 | 61.19 | 240,092 | +0.44(+0.73%) |
Oct 15, 2013 | 61.29 | 61.33 | 60.56 | 60.75 | 289,979 | -0.58(-0.94%) |
Oct 14, 2013 | 60.31 | 61.36 | 60.19 | 61.33 | 298,313 | +0.43(+0.71%) |
Oct 11, 2013 | 60.51 | 60.91 | 60.08 | 60.89 | 215,609 | +0.40(+0.66%) |
Oct 10, 2013 | 59.61 | 60.51 | 59.49 | 60.50 | 306,156 | +1.45(+2.46%) |
Oct 09, 2013 | 59.00 | 59.16 | 58.31 | 59.04 | 484,176 | +0.08(+0.14%) |
Oct 08, 2013 | 59.30 | 59.69 | 58.65 | 58.96 | 341,471 | -0.48(-0.81%) |
Oct 07, 2013 | 59.43 | 60.12 | 59.29 | 59.44 | 380,936 | -0.71(-1.18%) |
Oct 04, 2013 | 59.72 | 60.24 | 59.39 | 60.15 | 431,369 | +0.37(+0.62%) |
Oct 03, 2013 | 59.71 | 59.93 | 59.12 | 59.78 | 428,877 | -0.11(-0.19%) |
Oct 02, 2013 | 59.89 | 59.94 | 59.26 | 59.89 | 327,334 | -0.29(-0.49%) |
Oct 01, 2013 | 59.50 | 60.65 | 59.32 | 60.18 | 967,962 | +0.82(+1.38%) |
Sep 30, 2013 | 58.59 | 59.54 | 58.19 | 59.36 | 519,829 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.69 | 59.07 | 348,665 | -0.06(-0.10%) |
Sep 26, 2013 | 59.18 | 59.32 | 58.66 | 59.13 | 362,153 | +0.20(+0.34%) |
Sep 25, 2013 | 59.54 | 59.54 | 58.82 | 58.93 | 381,921 | -0.53(-0.89%) |
Sep 24, 2013 | 59.39 | 59.72 | 59.11 | 59.46 | 612,213 | +0.08(+0.13%) |
Sep 23, 2013 | 58.82 | 59.46 | 58.72 | 59.38 | 647,513 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.73 | 58.73 | 58.73 | 1,199,022 | -0.60(-1.02%) |
Sep 19, 2013 | 59.04 | 59.45 | 59.01 | 59.33 | 266,073 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 58.99 | 57.80 | 58.98 | 231,143 | +0.62(+1.07%) |
Sep 17, 2013 | 58.22 | 58.37 | 57.95 | 58.36 | 338,235 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.34 | 58.02 | 58.19 | 356,246 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.09 | 57.40 | 57.71 | 455,218 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.03 | 57.83 | 57.89 | 370,952 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.72 | 58.51 | 58.79 | 432,469 | -0.12(-0.21%) |
Sep 10, 2013 | 58.53 | 58.94 | 58.44 | 58.91 | 690,194 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,873 | +1.51(+2.67%) |
Sep 06, 2013 | 56.49 | 56.97 | 55.64 | 56.57 | 384,380 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.19 | 444,471 | +0.42(+0.76%) |
Sep 04, 2013 | 55.43 | 56.00 | 55.01 | 55.77 | 545,050 | +0.40(+0.72%) |