Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 63.41 | 63.58 | 63.33 | 63.37 | 30,136 | +0.09(+0.14%) |
Nov 27, 2013 | 63.12 | 63.28 | 63.06 | 63.28 | 56,921 | +0.23(+0.37%) |
Nov 26, 2013 | 62.78 | 63.19 | 62.71 | 63.04 | 43,985 | +0.32(+0.52%) |
Nov 25, 2013 | 63.00 | 63.00 | 62.68 | 62.72 | 67,828 | -0.14(-0.23%) |
Nov 22, 2013 | 62.61 | 62.86 | 62.61 | 62.86 | 35,770 | +0.32(+0.52%) |
Nov 21, 2013 | 62.17 | 62.56 | 62.17 | 62.54 | 37,191 | +0.52(+0.84%) |
Nov 20, 2013 | 62.44 | 62.57 | 61.86 | 62.02 | 39,950 | -0.27(-0.43%) |
Nov 19, 2013 | 62.48 | 62.60 | 62.20 | 62.29 | 42,188 | -0.20(-0.32%) |
Nov 18, 2013 | 63.01 | 63.02 | 62.36 | 62.49 | 88,414 | -0.35(-0.56%) |
Nov 15, 2013 | 62.71 | 62.84 | 62.62 | 62.84 | 41,339 | +0.23(+0.37%) |
Nov 14, 2013 | 62.30 | 62.67 | 62.26 | 62.60 | 46,550 | +1.02(+1.65%) |
Nov 12, 2013 | 61.53 | 61.75 | 61.42 | 61.59 | 89,023 | -0.08(-0.13%) |
Nov 11, 2013 | 61.70 | 61.77 | 61.59 | 61.67 | 33,942 | +0.01(+0.01%) |
Nov 08, 2013 | 60.96 | 61.66 | 60.96 | 61.66 | 68,538 | +0.72(+1.18%) |
Nov 07, 2013 | 61.97 | 62.03 | 60.89 | 60.94 | 80,424 | -0.94(-1.53%) |
Nov 06, 2013 | 62.11 | 62.15 | 61.74 | 61.88 | 47,618 | +0.04(+0.06%) |
Nov 05, 2013 | 61.72 | 61.93 | 61.47 | 61.85 | 48,497 | -0.10(-0.16%) |
Nov 04, 2013 | 62.04 | 62.04 | 61.75 | 61.95 | 61,135 | +0.07(+0.12%) |
Nov 01, 2013 | 61.94 | 62.04 | 61.61 | 61.87 | 85,094 | +0.10(+0.16%) |
Oct 31, 2013 | 61.88 | 62.16 | 61.63 | 61.77 | 69,681 | -0.12(-0.19%) |
Oct 30, 2013 | 62.30 | 62.35 | 61.70 | 61.89 | 137,762 | -0.29(-0.46%) |
Oct 29, 2013 | 62.11 | 62.19 | 61.89 | 62.18 | 39,695 | +0.31(+0.49%) |
Oct 28, 2013 | 61.87 | 62.04 | 61.69 | 61.87 | 41,049 | +0.00(+0.00%) |
Oct 25, 2013 | 61.82 | 61.92 | 61.57 | 61.87 | 44,497 | +0.26(+0.42%) |
Oct 24, 2013 | 61.38 | 61.66 | 61.33 | 61.61 | 48,020 | +0.42(+0.68%) |
Oct 23, 2013 | 61.19 | 61.29 | 60.96 | 61.20 | 50,975 | -0.27(-0.44%) |
Oct 22, 2013 | 61.37 | 61.67 | 61.13 | 61.47 | 59,766 | +0.28(+0.46%) |
Oct 21, 2013 | 61.23 | 61.30 | 61.05 | 61.19 | 564,628 | +0.06(+0.10%) |
Oct 18, 2013 | 60.85 | 61.15 | 60.74 | 61.13 | 70,108 | +0.67(+1.10%) |
Oct 17, 2013 | 59.92 | 60.47 | 59.90 | 60.46 | 78,065 | +0.28(+0.46%) |
Oct 16, 2013 | 59.75 | 60.19 | 59.72 | 60.18 | 47,721 | +0.79(+1.33%) |
Oct 15, 2013 | 59.61 | 59.81 | 59.34 | 59.39 | 327,565 | -0.32(-0.54%) |
Oct 14, 2013 | 58.99 | 59.76 | 58.90 | 59.71 | 58,535 | +0.31(+0.53%) |
Oct 11, 2013 | 58.84 | 59.43 | 58.84 | 59.40 | 50,756 | +0.39(+0.66%) |
Oct 10, 2013 | 58.36 | 59.04 | 58.34 | 59.01 | 142,169 | +1.33(+2.31%) |
Oct 09, 2013 | 57.82 | 57.89 | 57.25 | 57.68 | 99,343 | -0.06(-0.11%) |
Oct 08, 2013 | 58.66 | 58.67 | 57.73 | 57.74 | 101,259 | -0.92(-1.56%) |
Oct 07, 2013 | 58.63 | 59.12 | 58.63 | 58.66 | 59,876 | -0.51(-0.87%) |
Oct 04, 2013 | 58.75 | 59.23 | 58.75 | 59.17 | 54,933 | +0.45(+0.77%) |
Oct 03, 2013 | 59.23 | 59.34 | 58.46 | 58.72 | 153,286 | -0.62(-1.05%) |
Oct 02, 2013 | 59.09 | 59.37 | 58.93 | 59.34 | 52,533 | -0.05(-0.08%) |
Oct 01, 2013 | 58.90 | 59.49 | 58.90 | 59.39 | 79,311 | +0.16(+0.27%) |
Sep 27, 2013 | 59.18 | 59.26 | 59.02 | 59.23 | 198,284 | -0.26(-0.44%) |
Sep 26, 2013 | 59.21 | 59.55 | 59.21 | 59.49 | 44,441 | +0.46(+0.78%) |
Sep 25, 2013 | 59.32 | 59.32 | 58.95 | 59.03 | 42,972 | -0.24(-0.41%) |
Sep 24, 2013 | 59.28 | 59.55 | 59.13 | 59.27 | 81,145 | -0.02(-0.03%) |
Sep 23, 2013 | 59.65 | 59.66 | 59.16 | 59.29 | 37,748 | -0.19(-0.31%) |
Sep 20, 2013 | 59.88 | 59.92 | 59.46 | 59.48 | 64,437 | -0.31(-0.52%) |
Sep 19, 2013 | 59.94 | 60.00 | 59.71 | 59.79 | 106,737 | +0.07(+0.12%) |
Sep 18, 2013 | 58.92 | 59.82 | 58.83 | 59.71 | 84,014 | +0.77(+1.31%) |
Sep 17, 2013 | 58.62 | 58.97 | 58.62 | 58.94 | 67,443 | +0.34(+0.58%) |
Sep 16, 2013 | 58.97 | 58.97 | 58.49 | 58.60 | 65,941 | +0.11(+0.18%) |
Sep 13, 2013 | 58.53 | 58.53 | 58.28 | 58.49 | 58,518 | +0.08(+0.14%) |
Sep 12, 2013 | 58.46 | 58.53 | 58.35 | 58.41 | 37,066 | +0.00(+0.00%) |
Sep 11, 2013 | 58.16 | 58.41 | 58.01 | 58.41 | 57,105 | +0.07(+0.12%) |
Sep 10, 2013 | 58.41 | 58.45 | 58.19 | 58.34 | 46,103 | +0.29(+0.49%) |
Sep 09, 2013 | 57.64 | 58.07 | 57.64 | 58.06 | 86,825 | +0.62(+1.08%) |
Sep 06, 2013 | 57.53 | 57.73 | 56.94 | 57.44 | 48,128 | +0.17(+0.30%) |
Sep 05, 2013 | 57.28 | 57.45 | 57.23 | 57.27 | 28,462 | +0.04(+0.06%) |
Sep 04, 2013 | 56.76 | 57.32 | 56.67 | 57.23 | 68,042 | +0.57(+1.01%) |