Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.28 | 61.34 | 60.19 | 60.33 | 93,236 | -0.49(-0.81%) |
Nov 27, 2013 | 60.06 | 60.96 | 59.71 | 60.82 | 152,283 | +0.81(+1.35%) |
Nov 26, 2013 | 59.37 | 60.23 | 59.34 | 60.01 | 205,329 | +0.35(+0.58%) |
Nov 25, 2013 | 59.97 | 60.26 | 59.02 | 59.66 | 176,104 | -0.16(-0.27%) |
Nov 22, 2013 | 59.86 | 59.96 | 59.09 | 59.83 | 163,928 | +0.13(+0.21%) |
Nov 21, 2013 | 57.86 | 59.81 | 57.46 | 59.70 | 227,256 | +2.06(+3.58%) |
Nov 20, 2013 | 57.65 | 58.83 | 57.35 | 57.64 | 206,078 | +0.12(+0.21%) |
Nov 19, 2013 | 58.30 | 59.17 | 57.29 | 57.52 | 202,301 | -0.74(-1.27%) |
Nov 18, 2013 | 58.95 | 59.66 | 58.03 | 58.26 | 302,230 | -0.56(-0.95%) |
Nov 15, 2013 | 58.30 | 58.83 | 57.35 | 58.82 | 227,843 | +0.44(+0.75%) |
Nov 14, 2013 | 59.77 | 59.78 | 57.98 | 58.38 | 191,529 | -1.37(-2.29%) |
Nov 13, 2013 | 57.74 | 59.84 | 57.74 | 59.75 | 309,079 | +1.74(+3.01%) |
Nov 12, 2013 | 56.96 | 58.22 | 56.63 | 58.00 | 339,742 | +0.98(+1.71%) |
Nov 11, 2013 | 56.76 | 57.23 | 56.15 | 57.03 | 368,139 | +0.04(+0.06%) |
Nov 08, 2013 | 56.97 | 57.80 | 56.62 | 56.99 | 328,803 | +0.01(+0.02%) |
Nov 07, 2013 | 58.32 | 58.57 | 56.28 | 56.98 | 369,340 | -1.04(-1.79%) |
Nov 06, 2013 | 59.41 | 59.89 | 57.78 | 58.02 | 324,356 | -0.93(-1.58%) |
Nov 05, 2013 | 59.03 | 59.81 | 58.13 | 58.95 | 381,051 | -0.15(-0.25%) |
Nov 04, 2013 | 58.22 | 59.39 | 58.22 | 59.10 | 576,602 | +0.89(+1.53%) |
Nov 01, 2013 | 57.26 | 58.21 | 56.92 | 58.21 | 338,876 | +0.94(+1.64%) |
Oct 31, 2013 | 56.37 | 57.90 | 56.16 | 57.27 | 348,938 | +0.73(+1.29%) |
Oct 30, 2013 | 57.77 | 58.13 | 56.16 | 56.54 | 598,436 | -1.34(-2.31%) |
Oct 29, 2013 | 58.78 | 59.10 | 57.73 | 57.88 | 377,126 | -0.59(-1.01%) |
Oct 28, 2013 | 58.16 | 58.70 | 57.64 | 58.47 | 450,679 | +0.39(+0.67%) |
Oct 25, 2013 | 57.95 | 59.48 | 57.18 | 58.08 | 470,226 | -0.84(-1.42%) |
Oct 24, 2013 | 58.26 | 59.71 | 57.68 | 58.92 | 1,400,976 | +1.23(+2.13%) |
Oct 23, 2013 | 59.22 | 59.86 | 55.08 | 57.69 | 2,796,136 | -5.18(-8.25%) |
Oct 22, 2013 | 66.62 | 68.28 | 62.44 | 62.87 | 1,261,194 | -3.13(-4.75%) |
Oct 21, 2013 | 64.47 | 66.16 | 64.32 | 66.01 | 380,777 | +1.48(+2.29%) |
Oct 18, 2013 | 63.78 | 64.77 | 63.25 | 64.53 | 521,745 | +0.93(+1.46%) |
Oct 17, 2013 | 64.61 | 64.78 | 63.32 | 63.60 | 848,506 | -1.15(-1.77%) |
Oct 16, 2013 | 64.61 | 65.29 | 64.25 | 64.75 | 238,054 | +0.72(+1.12%) |
Oct 15, 2013 | 65.15 | 65.59 | 63.82 | 64.03 | 209,068 | -1.09(-1.68%) |
Oct 14, 2013 | 63.82 | 65.17 | 63.26 | 65.12 | 231,539 | +0.57(+0.89%) |
Oct 11, 2013 | 62.77 | 64.93 | 62.77 | 64.55 | 345,086 | +1.71(+2.73%) |
Oct 10, 2013 | 61.50 | 62.99 | 61.08 | 62.83 | 380,081 | +2.51(+4.17%) |
Oct 09, 2013 | 60.99 | 61.35 | 59.36 | 60.32 | 417,146 | -0.76(-1.24%) |
Oct 08, 2013 | 64.37 | 64.52 | 60.82 | 61.08 | 482,873 | -3.25(-5.06%) |
Oct 07, 2013 | 65.31 | 66.08 | 64.07 | 64.33 | 257,818 | -1.88(-2.84%) |
Oct 04, 2013 | 65.48 | 66.34 | 64.61 | 66.21 | 156,109 | +0.57(+0.87%) |
Oct 03, 2013 | 66.41 | 66.64 | 64.76 | 65.63 | 256,719 | -0.90(-1.36%) |
Oct 02, 2013 | 66.34 | 66.69 | 65.69 | 66.53 | 319,173 | -0.59(-0.88%) |
Oct 01, 2013 | 66.40 | 67.65 | 65.84 | 67.13 | 367,263 | +0.65(+0.97%) |
Sep 30, 2013 | 65.50 | 66.85 | 65.20 | 66.48 | 241,754 | +0.10(+0.15%) |
Sep 27, 2013 | 65.02 | 66.82 | 64.89 | 66.38 | 347,139 | +0.69(+1.05%) |
Sep 26, 2013 | 66.68 | 67.04 | 65.31 | 65.69 | 316,300 | -0.69(-1.04%) |
Sep 25, 2013 | 65.52 | 66.51 | 64.88 | 66.38 | 442,954 | +1.37(+2.10%) |
Sep 24, 2013 | 64.92 | 65.51 | 63.98 | 65.01 | 207,858 | +0.10(+0.15%) |
Sep 23, 2013 | 65.81 | 66.00 | 63.52 | 64.91 | 399,696 | -0.70(-1.07%) |
Sep 20, 2013 | 66.21 | 66.21 | 65.39 | 65.61 | 385,216 | -0.15(-0.24%) |
Sep 19, 2013 | 66.01 | 66.01 | 65.19 | 65.77 | 262,410 | +0.20(+0.31%) |
Sep 18, 2013 | 64.87 | 65.69 | 64.43 | 65.57 | 359,413 | +0.61(+0.94%) |
Sep 17, 2013 | 64.90 | 65.26 | 64.43 | 64.96 | 335,613 | +0.27(+0.42%) |
Sep 16, 2013 | 65.33 | 65.59 | 64.55 | 64.68 | 351,958 | +0.74(+1.15%) |
Sep 13, 2013 | 63.48 | 64.24 | 63.20 | 63.95 | 249,661 | +0.64(+1.01%) |
Sep 12, 2013 | 64.37 | 64.61 | 62.98 | 63.31 | 241,406 | -1.05(-1.63%) |
Sep 11, 2013 | 64.15 | 65.05 | 64.04 | 64.36 | 307,319 | +0.37(+0.58%) |
Sep 10, 2013 | 63.11 | 64.38 | 62.74 | 63.98 | 344,882 | +1.41(+2.26%) |
Sep 09, 2013 | 61.79 | 62.77 | 61.63 | 62.57 | 273,707 | +1.24(+2.02%) |
Sep 06, 2013 | 62.63 | 62.82 | 60.37 | 61.33 | 289,993 | -0.86(-1.38%) |
Sep 05, 2013 | 62.13 | 63.04 | 61.55 | 62.19 | 361,531 | +0.36(+0.59%) |
Sep 04, 2013 | 60.92 | 62.20 | 60.90 | 61.82 | 379,641 | +1.22(+2.01%) |