Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.71 | 60.04 | 59.64 | 59.64 | 19,370 | -0.03(-0.05%) |
Nov 27, 2013 | 59.87 | 59.87 | 59.48 | 59.67 | 907,226 | -0.17(-0.29%) |
Nov 26, 2013 | 60.39 | 60.39 | 59.79 | 59.84 | 69,346 | -0.59(-0.97%) |
Nov 25, 2013 | 60.65 | 60.82 | 60.39 | 60.43 | 72,360 | -0.23(-0.38%) |
Nov 22, 2013 | 60.63 | 60.80 | 60.35 | 60.66 | 57,593 | +0.00(+0.00%) |
Nov 21, 2013 | 60.60 | 60.94 | 60.42 | 60.66 | 89,889 | +0.18(+0.30%) |
Nov 20, 2013 | 61.23 | 61.37 | 60.42 | 60.48 | 84,407 | -0.60(-0.99%) |
Nov 19, 2013 | 61.50 | 61.52 | 61.00 | 61.09 | 61,286 | -0.48(-0.78%) |
Nov 18, 2013 | 61.63 | 61.65 | 61.33 | 61.57 | 72,927 | -0.04(-0.07%) |
Nov 15, 2013 | 61.27 | 61.61 | 61.06 | 61.61 | 120,413 | +0.32(+0.53%) |
Nov 14, 2013 | 61.02 | 61.53 | 60.93 | 61.29 | 55,439 | +0.70(+1.16%) |
Nov 12, 2013 | 61.01 | 61.14 | 60.32 | 60.58 | 61,196 | -0.52(-0.85%) |
Nov 11, 2013 | 60.99 | 61.42 | 60.81 | 61.10 | 67,653 | -0.01(-0.02%) |
Nov 08, 2013 | 60.86 | 61.11 | 60.02 | 61.11 | 102,140 | -0.03(-0.05%) |
Nov 07, 2013 | 61.90 | 62.06 | 61.04 | 61.14 | 123,639 | -0.59(-0.95%) |
Nov 06, 2013 | 61.17 | 61.73 | 61.17 | 61.73 | 95,892 | +0.71(+1.16%) |
Nov 05, 2013 | 61.39 | 61.78 | 61.02 | 61.02 | 90,458 | -0.37(-0.60%) |
Nov 04, 2013 | 61.32 | 61.46 | 60.87 | 61.39 | 59,562 | +0.16(+0.27%) |
Nov 01, 2013 | 60.81 | 61.43 | 60.81 | 61.22 | 70,234 | +0.32(+0.53%) |
Oct 31, 2013 | 61.11 | 61.27 | 60.20 | 60.90 | 238,629 | -0.21(-0.34%) |
Oct 30, 2013 | 61.50 | 61.88 | 61.06 | 61.11 | 95,959 | -0.35(-0.57%) |
Oct 29, 2013 | 61.46 | 61.61 | 61.27 | 61.46 | 85,796 | +0.09(+0.15%) |
Oct 28, 2013 | 61.52 | 61.70 | 61.20 | 61.37 | 361,498 | -0.18(-0.29%) |
Oct 25, 2013 | 60.91 | 61.55 | 60.59 | 61.55 | 506,174 | +0.70(+1.16%) |
Oct 24, 2013 | 61.08 | 61.08 | 60.56 | 60.84 | 72,177 | -0.09(-0.15%) |
Oct 23, 2013 | 60.85 | 61.55 | 60.73 | 60.94 | 322,070 | +0.00(+0.00%) |
Oct 22, 2013 | 60.33 | 61.09 | 60.24 | 60.94 | 147,159 | +0.80(+1.34%) |
Oct 21, 2013 | 60.30 | 60.30 | 59.92 | 60.13 | 178,340 | -0.16(-0.27%) |
Oct 18, 2013 | 60.20 | 60.41 | 60.02 | 60.30 | 83,283 | +0.24(+0.41%) |
Oct 17, 2013 | 58.96 | 60.13 | 58.64 | 60.05 | 112,818 | +0.99(+1.68%) |
Oct 16, 2013 | 58.55 | 59.06 | 58.55 | 59.06 | 62,348 | +0.58(+0.99%) |
Oct 15, 2013 | 59.19 | 59.19 | 58.40 | 58.48 | 134,183 | -0.84(-1.42%) |
Oct 14, 2013 | 59.28 | 59.32 | 58.51 | 59.32 | 90,579 | -0.32(-0.54%) |
Oct 11, 2013 | 59.31 | 59.72 | 59.14 | 59.64 | 60,842 | +0.32(+0.54%) |
Oct 10, 2013 | 58.75 | 59.38 | 58.24 | 59.32 | 73,949 | +0.90(+1.53%) |
Oct 09, 2013 | 58.37 | 59.18 | 58.15 | 58.42 | 66,877 | +0.20(+0.35%) |
Oct 08, 2013 | 57.84 | 58.63 | 57.84 | 58.22 | 59,862 | +0.33(+0.57%) |
Oct 07, 2013 | 57.89 | 58.35 | 57.81 | 57.89 | 55,219 | -0.29(-0.49%) |
Oct 04, 2013 | 58.22 | 58.38 | 58.00 | 58.18 | 653,898 | +0.10(+0.17%) |
Oct 03, 2013 | 58.63 | 58.63 | 57.88 | 58.08 | 64,810 | -0.69(-1.17%) |
Oct 02, 2013 | 58.53 | 58.92 | 58.35 | 58.77 | 69,285 | +0.01(+0.01%) |
Oct 01, 2013 | 58.76 | 59.00 | 58.59 | 58.76 | 116,719 | +0.12(+0.21%) |
Sep 27, 2013 | 58.86 | 59.01 | 58.45 | 58.64 | 103,375 | -0.37(-0.62%) |
Sep 26, 2013 | 59.09 | 59.27 | 58.79 | 59.01 | 72,206 | +0.03(+0.05%) |
Sep 25, 2013 | 59.48 | 59.48 | 58.98 | 58.98 | 215,190 | -0.42(-0.70%) |
Sep 24, 2013 | 59.41 | 59.55 | 59.18 | 59.39 | 243,224 | -0.02(-0.04%) |
Sep 23, 2013 | 58.62 | 59.57 | 58.42 | 59.41 | 84,219 | +0.70(+1.20%) |
Sep 20, 2013 | 59.44 | 59.55 | 58.63 | 58.71 | 113,556 | -0.77(-1.29%) |
Sep 19, 2013 | 59.76 | 60.06 | 59.28 | 59.48 | 163,931 | -0.25(-0.42%) |
Sep 18, 2013 | 57.98 | 59.91 | 57.89 | 59.73 | 141,022 | +1.71(+2.95%) |
Sep 17, 2013 | 57.66 | 58.07 | 57.66 | 58.02 | 313,527 | +0.35(+0.60%) |
Sep 16, 2013 | 58.50 | 58.50 | 57.57 | 57.67 | 114,480 | +0.06(+0.11%) |
Sep 13, 2013 | 57.39 | 57.70 | 57.39 | 57.60 | 78,418 | +0.41(+0.71%) |
Sep 12, 2013 | 57.49 | 57.77 | 57.13 | 57.20 | 63,581 | -0.16(-0.29%) |
Sep 11, 2013 | 57.77 | 57.77 | 57.11 | 57.36 | 107,133 | -0.51(-0.88%) |
Sep 10, 2013 | 57.64 | 57.87 | 57.38 | 57.87 | 64,426 | +0.47(+0.82%) |
Sep 09, 2013 | 57.16 | 57.43 | 57.01 | 57.40 | 155,136 | +0.28(+0.49%) |
Sep 06, 2013 | 57.13 | 57.53 | 57.10 | 57.13 | 226,116 | +0.24(+0.42%) |
Sep 05, 2013 | 57.02 | 57.13 | 56.78 | 56.89 | 44,031 | -0.23(-0.40%) |
Sep 04, 2013 | 57.04 | 57.22 | 56.63 | 57.11 | 130,171 | +0.02(+0.04%) |