Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.91 | 59.02 | 58.55 | 58.56 | 1,777,886 | -0.24(-0.41%) |
Nov 27, 2013 | 58.60 | 58.86 | 58.19 | 58.80 | 2,812,926 | +0.27(+0.46%) |
Nov 26, 2013 | 58.39 | 58.71 | 58.13 | 58.53 | 6,062,851 | +0.06(+0.10%) |
Nov 25, 2013 | 58.75 | 58.87 | 58.31 | 58.47 | 3,014,857 | -0.16(-0.27%) |
Nov 22, 2013 | 58.60 | 58.80 | 58.31 | 58.63 | 3,594,406 | +0.22(+0.38%) |
Nov 21, 2013 | 58.59 | 58.85 | 58.16 | 58.41 | 4,967,356 | +0.21(+0.36%) |
Nov 20, 2013 | 59.03 | 59.11 | 58.02 | 58.20 | 6,151,154 | -0.68(-1.15%) |
Nov 19, 2013 | 59.43 | 59.59 | 58.50 | 58.88 | 3,773,396 | -0.72(-1.21%) |
Nov 18, 2013 | 60.64 | 60.75 | 59.45 | 59.60 | 2,800,991 | -0.95(-1.57%) |
Nov 15, 2013 | 61.04 | 61.05 | 60.23 | 60.55 | 3,613,996 | -0.29(-0.48%) |
Nov 14, 2013 | 60.00 | 61.08 | 59.92 | 60.84 | 5,630,640 | +2.11(+3.59%) |
Nov 12, 2013 | 58.67 | 59.08 | 58.34 | 58.73 | 3,215,956 | -0.13(-0.22%) |
Nov 11, 2013 | 58.69 | 59.33 | 58.34 | 58.86 | 2,869,359 | +0.12(+0.20%) |
Nov 08, 2013 | 56.99 | 58.79 | 56.63 | 58.74 | 8,526,562 | +1.83(+3.22%) |
Nov 07, 2013 | 58.74 | 59.32 | 56.86 | 56.91 | 11,669,073 | -2.71(-4.55%) |
Nov 06, 2013 | 60.40 | 60.91 | 59.00 | 59.62 | 6,760,652 | -0.28(-0.47%) |
Nov 05, 2013 | 59.31 | 60.10 | 58.93 | 59.90 | 3,253,854 | +0.39(+0.66%) |
Nov 04, 2013 | 60.07 | 60.25 | 59.26 | 59.51 | 2,775,324 | -0.43(-0.72%) |
Nov 01, 2013 | 59.28 | 60.27 | 59.28 | 59.94 | 4,469,548 | +0.80(+1.35%) |
Oct 31, 2013 | 58.64 | 59.63 | 58.41 | 59.14 | 3,869,624 | +0.52(+0.89%) |
Oct 30, 2013 | 59.66 | 59.67 | 57.86 | 58.62 | 5,795,315 | -0.80(-1.35%) |
Oct 29, 2013 | 59.80 | 60.19 | 59.09 | 59.42 | 4,005,327 | +0.17(+0.29%) |
Oct 28, 2013 | 59.89 | 59.91 | 58.78 | 59.25 | 4,301,492 | -0.55(-0.92%) |
Oct 25, 2013 | 59.62 | 60.00 | 59.15 | 59.80 | 4,628,975 | +0.20(+0.34%) |
Oct 24, 2013 | 59.45 | 59.90 | 59.23 | 59.60 | 2,083,286 | +0.35(+0.59%) |
Oct 23, 2013 | 59.48 | 59.63 | 59.03 | 59.25 | 3,796,646 | -0.56(-0.94%) |
Oct 22, 2013 | 59.36 | 59.98 | 59.33 | 59.81 | 4,130,882 | +0.64(+1.08%) |
Oct 21, 2013 | 59.32 | 59.41 | 58.88 | 59.17 | 2,685,407 | -0.03(-0.05%) |
Oct 18, 2013 | 58.66 | 59.44 | 58.47 | 59.20 | 5,318,374 | +0.76(+1.30%) |
Oct 17, 2013 | 57.39 | 58.57 | 57.31 | 58.44 | 4,529,935 | +0.85(+1.48%) |
Oct 16, 2013 | 57.16 | 57.73 | 57.01 | 57.59 | 4,297,513 | +0.91(+1.61%) |
Oct 15, 2013 | 56.79 | 57.26 | 56.48 | 56.68 | 3,166,155 | -0.37(-0.65%) |
Oct 14, 2013 | 55.89 | 57.13 | 55.71 | 57.05 | 3,379,754 | +0.80(+1.42%) |
Oct 11, 2013 | 55.61 | 56.59 | 55.35 | 56.25 | 4,053,572 | +0.49(+0.88%) |
Oct 10, 2013 | 54.32 | 55.78 | 54.08 | 55.76 | 4,318,092 | +2.14(+3.99%) |
Oct 09, 2013 | 54.06 | 54.17 | 53.01 | 53.62 | 5,391,316 | -0.37(-0.69%) |
Oct 08, 2013 | 55.35 | 55.69 | 53.97 | 53.99 | 3,973,319 | -1.33(-2.40%) |
Oct 07, 2013 | 55.57 | 56.27 | 55.30 | 55.32 | 2,458,331 | -1.06(-1.88%) |
Oct 04, 2013 | 55.10 | 56.53 | 55.04 | 56.38 | 3,880,989 | +1.40(+2.55%) |
Oct 03, 2013 | 55.23 | 55.60 | 54.80 | 54.98 | 2,952,966 | -0.49(-0.88%) |
Oct 02, 2013 | 55.31 | 55.82 | 55.26 | 55.47 | 3,375,949 | -0.29(-0.52%) |
Oct 01, 2013 | 55.29 | 56.00 | 55.13 | 55.76 | 3,562,890 | +0.26(+0.47%) |
Sep 27, 2013 | 55.00 | 56.06 | 54.60 | 55.50 | 5,761,205 | -0.06(-0.11%) |
Sep 26, 2013 | 55.53 | 56.05 | 55.29 | 55.56 | 4,600,259 | +0.04(+0.07%) |
Sep 25, 2013 | 56.19 | 56.23 | 55.34 | 55.52 | 3,831,378 | -0.55(-0.98%) |
Sep 24, 2013 | 56.12 | 57.04 | 56.02 | 56.07 | 4,818,620 | +0.15(+0.27%) |
Sep 23, 2013 | 56.01 | 56.54 | 55.85 | 55.92 | 3,073,828 | -0.16(-0.29%) |
Sep 20, 2013 | 56.60 | 57.02 | 56.07 | 56.08 | 4,484,393 | -0.49(-0.87%) |
Sep 19, 2013 | 57.08 | 57.47 | 56.41 | 56.57 | 3,456,489 | -0.24(-0.42%) |
Sep 18, 2013 | 56.41 | 57.05 | 55.72 | 56.81 | 3,636,983 | +0.42(+0.74%) |
Sep 17, 2013 | 55.95 | 56.64 | 55.73 | 56.39 | 3,501,721 | +0.45(+0.80%) |
Sep 16, 2013 | 56.18 | 56.17 | 55.66 | 55.94 | 3,466,293 | +0.48(+0.87%) |
Sep 13, 2013 | 55.18 | 55.46 | 54.86 | 55.46 | 3,220,669 | +0.20(+0.36%) |
Sep 12, 2013 | 54.51 | 55.67 | 54.37 | 55.26 | 4,868,497 | +0.73(+1.34%) |
Sep 11, 2013 | 54.31 | 54.79 | 54.11 | 54.53 | 2,831,582 | +0.48(+0.89%) |
Sep 10, 2013 | 54.05 | 54.28 | 53.75 | 54.05 | 2,611,880 | +0.47(+0.88%) |
Sep 09, 2013 | 53.79 | 54.29 | 53.44 | 53.58 | 3,716,788 | -0.04(-0.07%) |
Sep 06, 2013 | 54.01 | 54.38 | 53.31 | 53.62 | 3,277,140 | -0.32(-0.59%) |
Sep 05, 2013 | 54.48 | 54.80 | 53.83 | 53.94 | 3,361,251 | -0.66(-1.21%) |
Sep 04, 2013 | 54.10 | 54.81 | 53.81 | 54.60 | 4,041,724 | +1.10(+2.06%) |