Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.28 | 59.59 | 58.98 | 59.16 | 142,795 | +0.10(+0.18%) |
Nov 27, 2013 | 59.60 | 59.77 | 58.82 | 59.06 | 405,229 | -0.40(-0.68%) |
Nov 26, 2013 | 59.70 | 59.71 | 59.39 | 59.46 | 287,575 | -0.32(-0.54%) |
Nov 25, 2013 | 59.91 | 60.20 | 59.64 | 59.78 | 636,250 | -0.13(-0.21%) |
Nov 22, 2013 | 60.05 | 60.10 | 59.37 | 59.91 | 567,187 | -0.06(-0.11%) |
Nov 21, 2013 | 59.89 | 60.26 | 59.26 | 59.97 | 495,214 | +0.46(+0.77%) |
Nov 20, 2013 | 60.34 | 60.47 | 59.31 | 59.52 | 527,665 | -0.47(-0.78%) |
Nov 19, 2013 | 60.18 | 60.72 | 59.64 | 59.98 | 453,084 | -0.13(-0.21%) |
Nov 18, 2013 | 60.40 | 60.60 | 59.88 | 60.11 | 456,475 | -0.02(-0.03%) |
Nov 15, 2013 | 59.79 | 60.30 | 59.60 | 60.13 | 565,624 | +0.46(+0.78%) |
Nov 14, 2013 | 60.03 | 60.07 | 59.19 | 59.66 | 388,703 | -0.19(-0.32%) |
Nov 13, 2013 | 59.13 | 59.86 | 58.76 | 59.85 | 263,371 | +0.16(+0.27%) |
Nov 12, 2013 | 60.07 | 60.22 | 59.14 | 59.69 | 246,028 | -0.72(-1.19%) |
Nov 11, 2013 | 60.36 | 60.43 | 60.00 | 60.42 | 290,135 | +0.11(+0.19%) |
Nov 08, 2013 | 58.83 | 60.37 | 58.69 | 60.30 | 391,088 | +1.59(+2.72%) |
Nov 07, 2013 | 60.05 | 60.31 | 58.68 | 58.71 | 340,156 | -1.01(-1.69%) |
Nov 06, 2013 | 59.86 | 60.02 | 59.33 | 59.72 | 235,598 | +0.24(+0.40%) |
Nov 05, 2013 | 59.48 | 60.01 | 58.68 | 59.48 | 550,798 | -0.22(-0.36%) |
Nov 04, 2013 | 59.39 | 60.16 | 59.24 | 59.69 | 549,203 | +0.10(+0.16%) |
Nov 01, 2013 | 58.92 | 59.79 | 58.60 | 59.60 | 533,375 | +0.89(+1.51%) |
Oct 31, 2013 | 58.77 | 59.40 | 58.65 | 58.71 | 553,388 | -0.19(-0.33%) |
Oct 30, 2013 | 59.52 | 59.69 | 58.51 | 58.90 | 411,215 | -0.62(-1.04%) |
Oct 29, 2013 | 58.97 | 59.89 | 58.95 | 59.52 | 500,330 | +0.60(+1.02%) |
Oct 28, 2013 | 58.51 | 58.96 | 58.31 | 58.92 | 614,776 | +0.32(+0.55%) |
Oct 25, 2013 | 59.33 | 59.67 | 57.89 | 58.60 | 819,747 | -0.90(-1.51%) |
Oct 24, 2013 | 60.13 | 61.50 | 59.44 | 59.49 | 693,797 | -0.59(-0.99%) |
Oct 23, 2013 | 59.51 | 60.42 | 58.99 | 60.09 | 900,726 | +0.05(+0.08%) |
Oct 22, 2013 | 60.54 | 61.02 | 59.77 | 60.04 | 991,417 | -0.42(-0.70%) |
Oct 21, 2013 | 61.06 | 61.14 | 60.05 | 60.46 | 410,478 | -0.27(-0.45%) |
Oct 18, 2013 | 60.08 | 60.78 | 59.91 | 60.74 | 560,085 | +0.74(+1.23%) |
Oct 17, 2013 | 58.99 | 60.22 | 58.98 | 60.00 | 473,927 | +0.74(+1.24%) |
Oct 16, 2013 | 59.34 | 59.39 | 58.79 | 59.26 | 381,258 | +0.38(+0.65%) |
Oct 15, 2013 | 58.47 | 59.33 | 58.24 | 58.88 | 684,584 | +0.42(+0.73%) |
Oct 14, 2013 | 57.96 | 58.81 | 57.88 | 58.45 | 716,331 | -0.03(-0.05%) |
Oct 11, 2013 | 58.33 | 58.88 | 58.09 | 58.48 | 426,219 | -0.03(-0.05%) |
Oct 10, 2013 | 57.64 | 58.69 | 57.16 | 58.52 | 411,703 | +1.60(+2.81%) |
Oct 09, 2013 | 57.88 | 57.88 | 56.71 | 56.91 | 567,914 | -0.61(-1.06%) |
Oct 08, 2013 | 58.00 | 58.37 | 57.38 | 57.52 | 305,667 | -0.45(-0.77%) |
Oct 07, 2013 | 57.60 | 58.43 | 57.40 | 57.97 | 351,294 | -0.23(-0.40%) |
Oct 04, 2013 | 57.80 | 58.48 | 57.32 | 58.20 | 537,580 | +0.58(+1.00%) |
Oct 03, 2013 | 58.77 | 59.23 | 57.46 | 57.63 | 725,930 | -1.46(-2.47%) |
Oct 02, 2013 | 58.91 | 59.13 | 58.48 | 59.09 | 358,029 | -0.15(-0.26%) |
Oct 01, 2013 | 58.64 | 59.57 | 58.64 | 59.24 | 766,142 | +0.54(+0.93%) |
Sep 30, 2013 | 57.67 | 59.03 | 57.56 | 58.69 | 430,060 | +0.05(+0.08%) |
Sep 27, 2013 | 58.42 | 58.77 | 57.90 | 58.65 | 331,537 | -0.29(-0.49%) |
Sep 26, 2013 | 58.43 | 59.01 | 58.35 | 58.93 | 409,315 | +0.67(+1.15%) |
Sep 25, 2013 | 58.79 | 58.79 | 58.24 | 58.26 | 736,428 | -1.14(-1.92%) |
Sep 24, 2013 | 59.63 | 59.88 | 59.03 | 59.40 | 470,024 | -0.14(-0.23%) |
Sep 23, 2013 | 59.94 | 60.54 | 59.53 | 59.53 | 627,794 | -0.53(-0.88%) |
Sep 20, 2013 | 60.38 | 60.71 | 60.00 | 60.06 | 1,218,087 | -0.44(-0.73%) |
Sep 19, 2013 | 59.79 | 60.74 | 59.65 | 60.50 | 1,125,349 | +0.96(+1.61%) |
Sep 18, 2013 | 58.73 | 59.71 | 58.14 | 59.54 | 871,856 | +0.66(+1.13%) |
Sep 17, 2013 | 57.14 | 59.16 | 57.10 | 58.88 | 1,123,458 | +1.68(+2.94%) |
Sep 16, 2013 | 58.02 | 58.02 | 56.97 | 57.20 | 566,482 | +0.09(+0.15%) |
Sep 13, 2013 | 56.86 | 57.20 | 56.56 | 57.11 | 243,834 | +0.18(+0.31%) |
Sep 12, 2013 | 57.58 | 57.58 | 56.80 | 56.93 | 275,692 | -0.82(-1.41%) |
Sep 11, 2013 | 57.39 | 58.02 | 56.79 | 57.75 | 422,595 | +0.18(+0.31%) |
Sep 10, 2013 | 56.89 | 57.72 | 56.80 | 57.57 | 542,371 | +1.11(+1.97%) |
Sep 09, 2013 | 55.43 | 56.55 | 55.34 | 56.46 | 236,069 | +1.10(+1.98%) |
Sep 06, 2013 | 55.23 | 55.59 | 54.54 | 55.36 | 417,237 | +0.31(+0.57%) |
Sep 05, 2013 | 53.97 | 55.10 | 53.81 | 55.05 | 635,368 | +1.08(+2.00%) |
Sep 04, 2013 | 53.13 | 54.02 | 52.85 | 53.97 | 481,711 | +0.94(+1.77%) |