Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.57 | 60.83 | 60.30 | 60.48 | 242,330 | -0.12(-0.19%) |
Nov 27, 2013 | 60.74 | 60.92 | 60.27 | 60.60 | 406,290 | -0.07(-0.12%) |
Nov 26, 2013 | 61.01 | 61.10 | 60.66 | 60.67 | 553,578 | -0.35(-0.57%) |
Nov 25, 2013 | 61.10 | 61.35 | 60.91 | 61.02 | 588,878 | +0.07(+0.12%) |
Nov 22, 2013 | 60.49 | 60.98 | 60.43 | 60.95 | 709,245 | +0.36(+0.59%) |
Nov 21, 2013 | 59.97 | 60.63 | 59.80 | 60.59 | 559,230 | +0.66(+1.09%) |
Nov 20, 2013 | 59.99 | 60.31 | 59.60 | 59.94 | 805,659 | +0.13(+0.21%) |
Nov 19, 2013 | 59.53 | 59.98 | 59.37 | 59.81 | 680,701 | +0.21(+0.36%) |
Nov 18, 2013 | 59.52 | 59.69 | 59.26 | 59.60 | 398,796 | +0.13(+0.21%) |
Nov 15, 2013 | 59.26 | 59.72 | 58.74 | 59.47 | 701,601 | +0.19(+0.32%) |
Nov 14, 2013 | 59.01 | 59.36 | 58.75 | 59.28 | 490,681 | +0.38(+0.64%) |
Nov 13, 2013 | 58.03 | 58.92 | 57.90 | 58.91 | 660,579 | +0.64(+1.11%) |
Nov 12, 2013 | 57.84 | 58.33 | 57.64 | 58.26 | 509,336 | +0.38(+0.65%) |
Nov 11, 2013 | 57.81 | 58.15 | 57.71 | 57.89 | 439,025 | -0.04(-0.08%) |
Nov 08, 2013 | 56.91 | 57.97 | 56.82 | 57.93 | 584,500 | +1.01(+1.78%) |
Nov 07, 2013 | 57.81 | 58.11 | 56.87 | 56.92 | 380,988 | -0.67(-1.17%) |
Nov 06, 2013 | 57.95 | 58.26 | 57.38 | 57.59 | 711,833 | -0.01(-0.02%) |
Nov 05, 2013 | 58.22 | 58.29 | 57.59 | 57.60 | 438,220 | -0.73(-1.26%) |
Nov 04, 2013 | 58.41 | 58.42 | 57.90 | 58.33 | 476,343 | -0.03(-0.05%) |
Nov 01, 2013 | 57.93 | 58.42 | 57.88 | 58.36 | 495,375 | +0.46(+0.79%) |
Oct 31, 2013 | 57.85 | 58.29 | 57.53 | 57.90 | 614,947 | -0.04(-0.08%) |
Oct 30, 2013 | 58.25 | 58.46 | 57.80 | 57.95 | 736,324 | -0.33(-0.57%) |
Oct 29, 2013 | 59.08 | 59.28 | 58.19 | 58.28 | 745,365 | -0.72(-1.21%) |
Oct 28, 2013 | 58.70 | 59.29 | 58.66 | 59.00 | 982,812 | +0.33(+0.56%) |
Oct 25, 2013 | 57.72 | 58.80 | 57.46 | 58.66 | 1,223,580 | +1.60(+2.81%) |
Oct 24, 2013 | 55.36 | 57.48 | 55.10 | 57.06 | 1,304,578 | +2.18(+3.96%) |
Oct 23, 2013 | 55.16 | 55.33 | 54.78 | 54.89 | 1,483,745 | -0.32(-0.58%) |
Oct 22, 2013 | 55.37 | 55.58 | 55.11 | 55.21 | 1,463,874 | -0.16(-0.29%) |
Oct 21, 2013 | 55.80 | 55.90 | 55.19 | 55.37 | 1,245,059 | -0.30(-0.53%) |
Oct 18, 2013 | 55.47 | 55.73 | 55.22 | 55.67 | 781,134 | +0.49(+0.89%) |
Oct 17, 2013 | 54.12 | 55.24 | 54.08 | 55.17 | 681,164 | +0.92(+1.70%) |
Oct 16, 2013 | 54.08 | 54.26 | 53.78 | 54.25 | 960,576 | +0.40(+0.75%) |
Oct 15, 2013 | 54.53 | 54.56 | 53.84 | 53.85 | 693,258 | -0.90(-1.65%) |
Oct 14, 2013 | 54.17 | 54.85 | 53.87 | 54.75 | 827,819 | +0.22(+0.41%) |
Oct 11, 2013 | 54.43 | 54.67 | 54.18 | 54.53 | 470,489 | +0.07(+0.13%) |
Oct 10, 2013 | 53.55 | 54.47 | 53.36 | 54.46 | 614,859 | +1.24(+2.34%) |
Oct 09, 2013 | 52.96 | 53.34 | 52.96 | 53.21 | 785,130 | +0.23(+0.44%) |
Oct 08, 2013 | 53.27 | 53.35 | 52.83 | 52.98 | 1,211,851 | -0.30(-0.55%) |
Oct 07, 2013 | 53.04 | 53.46 | 53.03 | 53.27 | 881,411 | -0.08(-0.15%) |
Oct 04, 2013 | 52.75 | 53.45 | 52.75 | 53.36 | 875,474 | +0.55(+1.03%) |
Oct 03, 2013 | 52.96 | 53.07 | 52.70 | 52.81 | 1,668,706 | -0.35(-0.66%) |
Oct 02, 2013 | 53.34 | 53.50 | 52.72 | 53.16 | 766,843 | -0.45(-0.84%) |
Oct 01, 2013 | 53.44 | 53.94 | 53.36 | 53.61 | 535,423 | +0.02(+0.03%) |
Sep 30, 2013 | 53.24 | 53.70 | 52.99 | 53.59 | 555,393 | +0.04(+0.07%) |
Sep 27, 2013 | 53.40 | 53.60 | 52.89 | 53.55 | 609,262 | +0.06(+0.12%) |
Sep 26, 2013 | 53.60 | 53.83 | 53.25 | 53.49 | 560,276 | +0.05(+0.10%) |
Sep 25, 2013 | 53.94 | 54.08 | 53.36 | 53.44 | 645,643 | -0.56(-1.03%) |
Sep 24, 2013 | 54.12 | 54.38 | 53.92 | 53.99 | 802,137 | -0.68(-1.24%) |
Sep 23, 2013 | 55.07 | 55.22 | 54.44 | 54.67 | 334,008 | -0.42(-0.76%) |
Sep 20, 2013 | 55.92 | 56.35 | 55.06 | 55.09 | 1,154,371 | -0.74(-1.33%) |
Sep 19, 2013 | 55.20 | 55.88 | 55.20 | 55.84 | 607,175 | +0.71(+1.28%) |
Sep 18, 2013 | 54.71 | 55.40 | 54.56 | 55.13 | 788,743 | +0.48(+0.88%) |
Sep 17, 2013 | 54.39 | 54.72 | 54.28 | 54.64 | 495,542 | +0.30(+0.54%) |
Sep 16, 2013 | 54.36 | 54.57 | 54.02 | 54.35 | 522,597 | +0.67(+1.25%) |
Sep 13, 2013 | 53.12 | 53.94 | 53.10 | 53.68 | 856,649 | +0.49(+0.93%) |
Sep 12, 2013 | 53.38 | 53.50 | 53.11 | 53.19 | 1,199,534 | -0.17(-0.32%) |
Sep 11, 2013 | 53.30 | 53.53 | 53.25 | 53.36 | 1,029,512 | -0.04(-0.07%) |
Sep 10, 2013 | 53.76 | 53.82 | 53.27 | 53.39 | 889,630 | -0.08(-0.15%) |
Sep 09, 2013 | 53.26 | 53.72 | 53.18 | 53.47 | 553,137 | +0.34(+0.64%) |
Sep 06, 2013 | 53.39 | 53.62 | 52.74 | 53.13 | 531,816 | -0.21(-0.40%) |
Sep 05, 2013 | 53.15 | 53.49 | 52.95 | 53.35 | 569,089 | +0.13(+0.24%) |
Sep 04, 2013 | 53.03 | 53.36 | 52.78 | 53.22 | 645,605 | +0.17(+0.32%) |