Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 62.21 | 62.21 | 62.11 | 62.14 | 212,424 | +0.06(+0.10%) |
Nov 27, 2013 | 62.13 | 62.14 | 62.04 | 62.08 | 305,331 | -0.02(-0.04%) |
Nov 26, 2013 | 62.13 | 62.13 | 62.03 | 62.10 | 272,787 | +0.04(+0.07%) |
Nov 25, 2013 | 62.04 | 62.10 | 61.99 | 62.06 | 566,400 | +0.15(+0.24%) |
Nov 22, 2013 | 61.95 | 61.95 | 61.80 | 61.91 | 257,702 | +0.05(+0.08%) |
Nov 21, 2013 | 61.85 | 61.90 | 61.73 | 61.86 | 261,354 | +0.09(+0.14%) |
Nov 20, 2013 | 61.86 | 61.90 | 61.74 | 61.78 | 275,596 | -0.06(-0.09%) |
Nov 19, 2013 | 61.86 | 61.86 | 61.78 | 61.83 | 363,538 | +0.03(+0.06%) |
Nov 18, 2013 | 61.86 | 61.86 | 61.78 | 61.80 | 270,290 | -0.01(-0.01%) |
Nov 15, 2013 | 61.79 | 61.81 | 61.68 | 61.81 | 280,930 | +0.07(+0.11%) |
Nov 14, 2013 | 61.65 | 61.74 | 61.55 | 61.74 | 389,223 | +0.28(+0.45%) |
Nov 12, 2013 | 61.57 | 61.60 | 61.46 | 61.46 | 244,362 | -0.04(-0.07%) |
Nov 11, 2013 | 61.63 | 61.76 | 61.50 | 61.50 | 306,551 | -0.08(-0.13%) |
Nov 08, 2013 | 61.64 | 61.75 | 61.54 | 61.58 | 565,097 | -0.12(-0.19%) |
Nov 07, 2013 | 61.78 | 61.79 | 61.64 | 61.69 | 515,667 | -0.02(-0.04%) |
Nov 06, 2013 | 61.88 | 61.88 | 61.68 | 61.72 | 254,288 | +0.04(+0.07%) |
Nov 05, 2013 | 61.68 | 61.72 | 61.65 | 61.68 | 282,490 | -0.02(-0.04%) |
Nov 04, 2013 | 61.63 | 61.70 | 61.58 | 61.70 | 213,651 | +0.12(+0.20%) |
Nov 01, 2013 | 61.67 | 61.67 | 61.56 | 61.58 | 306,898 | -0.09(-0.14%) |
Oct 31, 2013 | 61.80 | 61.80 | 61.52 | 61.67 | 459,009 | +0.06(+0.10%) |
Oct 30, 2013 | 61.65 | 61.68 | 61.54 | 61.60 | 279,543 | -0.01(-0.02%) |
Oct 29, 2013 | 61.61 | 61.63 | 61.54 | 61.62 | 231,864 | -0.01(-0.01%) |
Oct 28, 2013 | 61.66 | 61.66 | 61.52 | 61.62 | 363,313 | +0.02(+0.04%) |
Oct 25, 2013 | 61.65 | 61.71 | 61.58 | 61.60 | 294,111 | -0.01(-0.02%) |
Oct 24, 2013 | 61.60 | 61.66 | 61.54 | 61.61 | 218,714 | +0.00(+0.00%) |
Oct 23, 2013 | 61.59 | 61.66 | 61.54 | 61.61 | 1,724,589 | +0.02(+0.04%) |
Oct 22, 2013 | 61.59 | 61.62 | 61.53 | 61.59 | 1,057,772 | +0.10(+0.17%) |
Oct 21, 2013 | 61.59 | 61.59 | 61.47 | 61.48 | 296,782 | -0.01(-0.01%) |
Oct 18, 2013 | 61.47 | 61.58 | 61.42 | 61.49 | 384,132 | +0.09(+0.14%) |
Oct 17, 2013 | 61.27 | 61.41 | 61.20 | 61.40 | 595,661 | +0.19(+0.30%) |
Oct 16, 2013 | 61.19 | 61.26 | 61.15 | 61.22 | 465,534 | +0.05(+0.09%) |
Oct 15, 2013 | 61.27 | 61.27 | 61.11 | 61.16 | 315,156 | -0.03(-0.05%) |
Oct 14, 2013 | 61.02 | 61.29 | 61.01 | 61.19 | 555,049 | +0.12(+0.20%) |
Oct 11, 2013 | 61.14 | 61.18 | 61.01 | 61.07 | 434,601 | -0.02(-0.03%) |
Oct 10, 2013 | 60.99 | 61.09 | 60.88 | 61.09 | 411,114 | +0.14(+0.24%) |
Oct 09, 2013 | 60.92 | 60.97 | 60.82 | 60.94 | 189,166 | +0.10(+0.16%) |
Oct 08, 2013 | 60.91 | 60.94 | 60.83 | 60.85 | 150,425 | -0.03(-0.05%) |
Oct 07, 2013 | 60.93 | 60.99 | 60.82 | 60.88 | 133,894 | -0.08(-0.12%) |
Oct 04, 2013 | 60.86 | 60.99 | 60.86 | 60.95 | 406,212 | +0.13(+0.22%) |
Oct 03, 2013 | 60.81 | 60.92 | 60.77 | 60.82 | 234,583 | +0.07(+0.11%) |
Oct 02, 2013 | 60.93 | 60.93 | 60.75 | 60.75 | 367,459 | -0.03(-0.06%) |
Oct 01, 2013 | 60.74 | 60.85 | 60.71 | 60.78 | 707,116 | -0.06(-0.10%) |
Sep 27, 2013 | 60.82 | 60.85 | 60.73 | 60.84 | 2,949,168 | +0.03(+0.06%) |
Sep 26, 2013 | 60.88 | 60.88 | 60.77 | 60.81 | 251,598 | -0.03(-0.05%) |
Sep 25, 2013 | 60.84 | 60.84 | 60.76 | 60.83 | 401,613 | +0.03(+0.06%) |
Sep 24, 2013 | 60.74 | 60.83 | 60.74 | 60.80 | 526,913 | -0.03(-0.06%) |
Sep 23, 2013 | 60.88 | 60.89 | 60.79 | 60.83 | 264,781 | +0.09(+0.14%) |
Sep 20, 2013 | 61.02 | 61.11 | 60.73 | 60.75 | 694,541 | -0.26(-0.43%) |
Sep 19, 2013 | 60.95 | 61.09 | 60.86 | 61.01 | 711,846 | +0.28(+0.47%) |
Sep 18, 2013 | 60.62 | 60.83 | 60.53 | 60.73 | 425,985 | +0.15(+0.25%) |
Sep 17, 2013 | 60.60 | 60.62 | 60.53 | 60.58 | 204,389 | -0.01(-0.02%) |
Sep 16, 2013 | 60.57 | 60.64 | 60.39 | 60.59 | 245,977 | +0.20(+0.32%) |
Sep 13, 2013 | 60.45 | 60.46 | 60.30 | 60.39 | 241,191 | +0.03(+0.06%) |
Sep 12, 2013 | 60.46 | 60.46 | 60.33 | 60.36 | 504,711 | +0.02(+0.03%) |
Sep 11, 2013 | 60.34 | 60.41 | 60.30 | 60.34 | 458,204 | +0.00(+0.00%) |
Sep 10, 2013 | 60.30 | 60.34 | 60.18 | 60.34 | 1,114,221 | +0.14(+0.23%) |
Sep 09, 2013 | 60.22 | 60.23 | 60.15 | 60.20 | 488,780 | +0.13(+0.22%) |
Sep 06, 2013 | 60.07 | 60.25 | 60.07 | 60.07 | 243,787 | -0.01(-0.02%) |
Sep 05, 2013 | 60.18 | 60.21 | 60.08 | 60.08 | 144,630 | -0.12(-0.20%) |
Sep 04, 2013 | 60.21 | 60.21 | 60.13 | 60.20 | 570,588 | +0.05(+0.09%) |