Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.53 | 63.70 | 63.45 | 63.49 | 30,078 | +0.09(+0.14%) |
Nov 27, 2013 | 63.24 | 63.40 | 63.19 | 63.40 | 56,813 | +0.23(+0.37%) |
Nov 26, 2013 | 62.90 | 63.31 | 62.83 | 63.16 | 43,901 | +0.32(+0.52%) |
Nov 25, 2013 | 63.12 | 63.12 | 62.80 | 62.84 | 67,698 | -0.14(-0.23%) |
Nov 22, 2013 | 62.73 | 62.98 | 62.73 | 62.98 | 35,702 | +0.32(+0.52%) |
Nov 21, 2013 | 62.29 | 62.68 | 62.29 | 62.66 | 37,120 | +0.52(+0.84%) |
Nov 20, 2013 | 62.56 | 62.69 | 61.98 | 62.14 | 39,873 | -0.27(-0.43%) |
Nov 19, 2013 | 62.60 | 62.72 | 62.32 | 62.41 | 42,107 | -0.20(-0.32%) |
Nov 18, 2013 | 63.13 | 63.14 | 62.48 | 62.60 | 88,246 | -0.35(-0.56%) |
Nov 15, 2013 | 62.83 | 62.96 | 62.74 | 62.96 | 41,260 | +0.23(+0.37%) |
Nov 14, 2013 | 62.42 | 62.79 | 62.38 | 62.72 | 46,461 | +1.02(+1.65%) |
Nov 12, 2013 | 61.65 | 61.87 | 61.54 | 61.70 | 88,854 | -0.08(-0.13%) |
Nov 11, 2013 | 61.82 | 61.89 | 61.70 | 61.78 | 33,877 | +0.01(+0.01%) |
Nov 08, 2013 | 61.07 | 61.78 | 61.07 | 61.78 | 68,407 | +0.72(+1.18%) |
Nov 07, 2013 | 62.09 | 62.14 | 61.01 | 61.05 | 80,271 | -0.95(-1.53%) |
Nov 06, 2013 | 62.23 | 62.26 | 61.86 | 62.00 | 47,527 | +0.04(+0.06%) |
Nov 05, 2013 | 61.84 | 62.05 | 61.59 | 61.96 | 48,404 | -0.10(-0.16%) |
Nov 04, 2013 | 62.15 | 62.15 | 61.87 | 62.06 | 61,019 | +0.07(+0.12%) |
Nov 01, 2013 | 62.05 | 62.15 | 61.73 | 61.99 | 84,932 | +0.10(+0.16%) |
Oct 31, 2013 | 62.00 | 62.28 | 61.75 | 61.89 | 69,548 | -0.12(-0.19%) |
Oct 30, 2013 | 62.42 | 62.47 | 61.82 | 62.01 | 137,499 | -0.29(-0.46%) |
Oct 29, 2013 | 62.23 | 62.31 | 62.01 | 62.30 | 39,619 | +0.31(+0.49%) |
Oct 28, 2013 | 61.99 | 62.15 | 61.81 | 61.99 | 40,970 | +0.00(+0.00%) |
Oct 25, 2013 | 61.94 | 62.04 | 61.69 | 61.99 | 44,412 | +0.26(+0.42%) |
Oct 24, 2013 | 61.50 | 61.78 | 61.45 | 61.73 | 47,928 | +0.42(+0.68%) |
Oct 23, 2013 | 61.31 | 61.41 | 61.08 | 61.31 | 50,878 | -0.27(-0.44%) |
Oct 22, 2013 | 61.49 | 61.79 | 61.24 | 61.59 | 59,652 | +0.28(+0.46%) |
Oct 21, 2013 | 61.34 | 61.41 | 61.17 | 61.31 | 563,552 | +0.06(+0.10%) |
Oct 18, 2013 | 60.96 | 61.27 | 60.86 | 61.24 | 69,974 | +0.67(+1.10%) |
Oct 17, 2013 | 60.04 | 60.59 | 60.02 | 60.58 | 77,916 | +0.28(+0.46%) |
Oct 16, 2013 | 59.86 | 60.31 | 59.84 | 60.30 | 47,630 | +0.79(+1.33%) |
Oct 15, 2013 | 59.72 | 59.92 | 59.46 | 59.50 | 326,940 | -0.32(-0.54%) |
Oct 14, 2013 | 59.10 | 59.87 | 59.02 | 59.83 | 58,423 | +0.32(+0.53%) |
Oct 11, 2013 | 58.95 | 59.54 | 58.95 | 59.51 | 50,659 | +0.39(+0.66%) |
Oct 10, 2013 | 58.48 | 59.15 | 58.45 | 59.12 | 141,898 | +1.33(+2.31%) |
Oct 09, 2013 | 57.93 | 58.00 | 57.36 | 57.79 | 99,154 | -0.06(-0.11%) |
Oct 08, 2013 | 58.77 | 58.78 | 57.84 | 57.85 | 101,066 | -0.92(-1.56%) |
Oct 07, 2013 | 58.75 | 59.23 | 58.75 | 58.77 | 59,762 | -0.51(-0.87%) |
Oct 04, 2013 | 58.86 | 59.34 | 58.86 | 59.29 | 54,828 | +0.45(+0.77%) |
Oct 03, 2013 | 59.34 | 59.45 | 58.57 | 58.84 | 152,994 | -0.62(-1.05%) |
Oct 02, 2013 | 59.21 | 59.49 | 59.04 | 59.46 | 52,433 | -0.05(-0.08%) |
Oct 01, 2013 | 59.02 | 59.60 | 59.02 | 59.50 | 79,159 | +0.16(+0.27%) |
Sep 27, 2013 | 59.30 | 59.38 | 59.13 | 59.34 | 197,906 | -0.26(-0.44%) |
Sep 26, 2013 | 59.32 | 59.67 | 59.32 | 59.60 | 44,357 | +0.46(+0.78%) |
Sep 25, 2013 | 59.43 | 59.43 | 59.06 | 59.14 | 42,890 | -0.24(-0.41%) |
Sep 24, 2013 | 59.40 | 59.67 | 59.25 | 59.39 | 80,991 | -0.02(-0.03%) |
Sep 23, 2013 | 59.76 | 59.77 | 59.27 | 59.40 | 37,676 | -0.19(-0.31%) |
Sep 20, 2013 | 59.99 | 60.03 | 59.58 | 59.59 | 64,314 | -0.31(-0.52%) |
Sep 19, 2013 | 60.05 | 60.12 | 59.82 | 59.90 | 106,534 | +0.07(+0.12%) |
Sep 18, 2013 | 59.03 | 59.94 | 58.94 | 59.83 | 83,854 | +0.77(+1.31%) |
Sep 17, 2013 | 58.73 | 59.08 | 58.73 | 59.06 | 67,314 | +0.34(+0.58%) |
Sep 16, 2013 | 59.08 | 59.08 | 58.61 | 58.71 | 65,816 | +0.11(+0.18%) |
Sep 13, 2013 | 58.64 | 58.64 | 58.39 | 58.61 | 58,406 | +0.08(+0.14%) |
Sep 12, 2013 | 58.57 | 58.64 | 58.46 | 58.53 | 36,995 | +0.00(+0.00%) |
Sep 11, 2013 | 58.27 | 58.53 | 58.12 | 58.53 | 56,996 | +0.07(+0.12%) |
Sep 10, 2013 | 58.52 | 58.56 | 58.30 | 58.45 | 46,015 | +0.29(+0.49%) |
Sep 09, 2013 | 57.75 | 58.18 | 57.75 | 58.17 | 86,659 | +0.62(+1.08%) |
Sep 06, 2013 | 57.64 | 57.84 | 57.05 | 57.55 | 48,036 | +0.17(+0.30%) |
Sep 05, 2013 | 57.39 | 57.56 | 57.34 | 57.38 | 28,408 | +0.04(+0.06%) |
Sep 04, 2013 | 56.86 | 57.43 | 56.78 | 57.34 | 67,912 | +0.58(+1.01%) |