Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.72 | 56.96 | 55.63 | 55.80 | 0 | -0.74(-1.31%) |
Nov 27, 2013 | 56.09 | 56.58 | 55.75 | 56.54 | 0 | +0.39(+0.69%) |
Nov 26, 2013 | 55.78 | 56.40 | 55.34 | 56.15 | 1,609,151 | +0.37(+0.66%) |
Nov 25, 2013 | 55.88 | 56.32 | 55.04 | 55.78 | 1,360,748 | +0.15(+0.27%) |
Nov 22, 2013 | 55.73 | 56.04 | 54.95 | 55.63 | 0 | +0.13(+0.23%) |
Nov 21, 2013 | 54.39 | 55.53 | 54.05 | 55.50 | 2,013,068 | +1.49(+2.76%) |
Nov 20, 2013 | 54.35 | 54.99 | 52.85 | 54.01 | 3,322,301 | -0.30(-0.55%) |
Nov 19, 2013 | 55.52 | 55.77 | 54.04 | 54.31 | 2,417,077 | -1.08(-1.95%) |
Nov 18, 2013 | 57.02 | 57.32 | 55.18 | 55.39 | 2,420,365 | -1.51(-2.65%) |
Nov 15, 2013 | 57.28 | 57.67 | 56.55 | 56.90 | 0 | -0.21(-0.37%) |
Nov 14, 2013 | 58.01 | 58.23 | 56.61 | 57.11 | 2,459,931 | -0.90(-1.55%) |
Nov 13, 2013 | 57.81 | 58.48 | 57.27 | 58.01 | 1,680,614 | +0.07(+0.12%) |
Nov 12, 2013 | 57.44 | 58.63 | 57.11 | 57.94 | 2,297,184 | +0.60(+1.05%) |
Nov 11, 2013 | 56.21 | 57.45 | 55.56 | 57.34 | 2,413,536 | +0.86(+1.52%) |
Nov 08, 2013 | 56.14 | 57.00 | 55.25 | 56.48 | 0 | +0.80(+1.44%) |
Nov 07, 2013 | 59.17 | 59.50 | 55.63 | 55.68 | 3,871,539 | -3.36(-5.69%) |
Nov 06, 2013 | 60.46 | 60.67 | 58.81 | 59.04 | 2,303,187 | -1.14(-1.89%) |
Nov 05, 2013 | 59.75 | 60.71 | 59.16 | 60.18 | 1,386,269 | +0.27(+0.45%) |
Nov 04, 2013 | 60.29 | 60.43 | 59.50 | 59.91 | 1,561,703 | -0.02(-0.03%) |
Nov 01, 2013 | 60.75 | 60.94 | 59.09 | 59.93 | 0 | -0.81(-1.34%) |
Oct 31, 2013 | 61.13 | 61.70 | 60.65 | 60.74 | 1,762,873 | -0.42(-0.69%) |
Oct 30, 2013 | 61.67 | 61.99 | 60.46 | 61.16 | 1,895,677 | -0.23(-0.37%) |
Oct 29, 2013 | 60.35 | 61.44 | 60.31 | 61.39 | 2,057,045 | +1.02(+1.69%) |
Oct 28, 2013 | 61.18 | 61.38 | 60.03 | 60.37 | 1,886,394 | -0.46(-0.76%) |
Oct 25, 2013 | 61.58 | 62.60 | 60.33 | 60.83 | 0 | -0.28(-0.46%) |
Oct 24, 2013 | 62.23 | 62.86 | 60.91 | 61.11 | 3,723,920 | -0.66(-1.07%) |
Oct 23, 2013 | 62.32 | 63.35 | 59.02 | 61.77 | 15,401,952 | -12.55(-16.89%) |
Oct 22, 2013 | 73.96 | 75.98 | 72.90 | 74.32 | 4,202,667 | +0.92(+1.25%) |
Oct 21, 2013 | 73.92 | 75.17 | 72.50 | 73.40 | 3,779,731 | -0.46(-0.63%) |
Oct 18, 2013 | 73.29 | 73.90 | 72.20 | 73.86 | 2,760,092 | +1.02(+1.40%) |
Oct 17, 2013 | 72.34 | 73.31 | 71.52 | 72.84 | 1,879,369 | -0.37(-0.51%) |
Oct 16, 2013 | 73.01 | 73.88 | 72.70 | 73.21 | 2,063,729 | +0.84(+1.16%) |
Oct 15, 2013 | 72.72 | 73.50 | 72.08 | 72.37 | 1,845,005 | -0.82(-1.12%) |
Oct 14, 2013 | 72.08 | 73.69 | 71.75 | 73.19 | 2,072,531 | +0.91(+1.26%) |
Oct 11, 2013 | 71.71 | 72.84 | 71.08 | 72.28 | 0 | +0.19(+0.26%) |
Oct 10, 2013 | 70.49 | 72.74 | 70.40 | 72.09 | 2,374,919 | +3.07(+4.45%) |
Oct 09, 2013 | 70.17 | 70.83 | 67.23 | 69.02 | 2,646,591 | -1.08(-1.54%) |
Oct 08, 2013 | 71.61 | 72.60 | 69.15 | 70.10 | 2,994,254 | -1.39(-1.94%) |
Oct 07, 2013 | 71.80 | 73.98 | 71.40 | 71.49 | 2,323,635 | -1.22(-1.68%) |
Oct 04, 2013 | 72.97 | 74.06 | 72.15 | 72.71 | 2,896,425 | -0.38(-0.52%) |
Oct 03, 2013 | 68.47 | 73.51 | 68.47 | 73.09 | 6,082,936 | +4.50(+6.56%) |
Oct 02, 2013 | 68.57 | 69.41 | 67.55 | 68.59 | 4,740,939 | -1.17(-1.68%) |
Oct 01, 2013 | 62.81 | 70.09 | 62.69 | 69.76 | 10,975,584 | +9.57(+15.90%) |
Sep 30, 2013 | 58.54 | 60.55 | 58.28 | 60.19 | 1,973,395 | +0.93(+1.57%) |
Sep 27, 2013 | 59.20 | 59.78 | 58.82 | 59.26 | 0 | -0.23(-0.39%) |
Sep 26, 2013 | 59.28 | 60.46 | 59.17 | 59.49 | 1,016,280 | +0.35(+0.59%) |
Sep 25, 2013 | 59.24 | 59.77 | 58.51 | 59.14 | 1,132,570 | -0.12(-0.20%) |
Sep 24, 2013 | 58.75 | 59.95 | 58.24 | 59.26 | 995,549 | +0.58(+0.99%) |
Sep 23, 2013 | 60.06 | 60.45 | 58.35 | 58.68 | 1,274,824 | -1.51(-2.51%) |
Sep 20, 2013 | 61.37 | 61.66 | 59.98 | 60.19 | 0 | -0.82(-1.34%) |
Sep 19, 2013 | 61.52 | 61.69 | 60.57 | 61.01 | 1,353,960 | +0.10(+0.17%) |
Sep 18, 2013 | 59.37 | 61.12 | 59.30 | 60.91 | 2,027,714 | +1.44(+2.42%) |
Sep 17, 2013 | 59.42 | 59.94 | 59.09 | 59.47 | 0 | +0.14(+0.24%) |
Sep 16, 2013 | 60.20 | 60.35 | 59.23 | 59.33 | 0 | +0.02(+0.03%) |
Sep 13, 2013 | 59.33 | 59.49 | 58.30 | 59.31 | 0 | +0.39(+0.66%) |
Sep 12, 2013 | 59.10 | 60.11 | 58.59 | 58.92 | 0 | -0.11(-0.19%) |
Sep 11, 2013 | 59.68 | 59.78 | 58.52 | 59.03 | 0 | -1.01(-1.68%) |
Sep 10, 2013 | 57.94 | 60.40 | 57.81 | 60.04 | 3,540,587 | +2.74(+4.78%) |
Sep 09, 2013 | 55.61 | 57.50 | 55.61 | 57.30 | 1,632,122 | +1.72(+3.09%) |
Sep 06, 2013 | 56.33 | 56.50 | 54.72 | 55.58 | 0 | -0.60(-1.07%) |
Sep 05, 2013 | 56.01 | 56.55 | 55.89 | 56.18 | 1,302,804 | +0.17(+0.31%) |
Sep 04, 2013 | 54.49 | 56.35 | 54.14 | 56.01 | 1,966,599 | +1.41(+2.57%) |