Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.00 | 60.28 | 59.70 | 59.77 | 384,710 | -0.07(-0.12%) |
Nov 27, 2013 | 60.32 | 60.64 | 59.71 | 59.84 | 1,050,815 | -0.29(-0.48%) |
Nov 26, 2013 | 59.31 | 60.39 | 59.31 | 60.13 | 831,312 | +0.82(+1.38%) |
Nov 25, 2013 | 60.13 | 60.26 | 58.86 | 59.31 | 1,404,504 | -0.78(-1.30%) |
Nov 22, 2013 | 60.19 | 60.38 | 59.90 | 60.09 | 851,640 | +0.02(+0.03%) |
Nov 21, 2013 | 60.39 | 60.69 | 59.80 | 60.07 | 879,183 | -0.08(-0.13%) |
Nov 20, 2013 | 60.30 | 60.71 | 59.84 | 60.15 | 1,846,328 | +0.12(+0.20%) |
Nov 19, 2013 | 61.50 | 61.76 | 59.21 | 60.03 | 2,871,330 | -3.72(-5.84%) |
Nov 18, 2013 | 63.92 | 64.27 | 63.58 | 63.75 | 1,094,043 | -0.01(-0.02%) |
Nov 15, 2013 | 63.45 | 64.12 | 63.25 | 63.76 | 861,661 | +0.31(+0.49%) |
Nov 14, 2013 | 63.37 | 63.75 | 62.68 | 63.45 | 601,179 | +0.16(+0.25%) |
Nov 13, 2013 | 61.89 | 63.30 | 61.84 | 63.29 | 779,882 | +1.19(+1.92%) |
Nov 12, 2013 | 62.00 | 62.16 | 61.46 | 62.10 | 531,845 | +0.05(+0.08%) |
Nov 11, 2013 | 61.99 | 62.16 | 61.75 | 62.05 | 348,245 | +0.06(+0.10%) |
Nov 08, 2013 | 61.03 | 62.02 | 60.87 | 61.99 | 462,203 | +0.79(+1.29%) |
Nov 07, 2013 | 62.19 | 62.26 | 61.13 | 61.20 | 604,196 | -0.80(-1.29%) |
Nov 06, 2013 | 61.79 | 62.02 | 61.23 | 62.00 | 517,546 | +0.42(+0.68%) |
Nov 05, 2013 | 61.12 | 61.79 | 60.54 | 61.58 | 974,768 | +0.03(+0.05%) |
Nov 04, 2013 | 61.06 | 61.61 | 60.62 | 61.55 | 684,792 | +0.62(+1.02%) |
Nov 01, 2013 | 60.79 | 61.21 | 60.01 | 60.93 | 656,501 | +0.11(+0.18%) |
Oct 31, 2013 | 60.50 | 61.14 | 60.12 | 60.82 | 660,153 | +0.19(+0.31%) |
Oct 30, 2013 | 61.18 | 61.18 | 60.35 | 60.63 | 310,698 | -0.52(-0.85%) |
Oct 29, 2013 | 61.00 | 61.20 | 60.59 | 61.15 | 465,150 | +0.17(+0.28%) |
Oct 28, 2013 | 60.58 | 60.98 | 60.16 | 60.98 | 655,099 | +0.42(+0.69%) |
Oct 25, 2013 | 60.61 | 60.83 | 59.67 | 60.56 | 557,962 | -0.14(-0.23%) |
Oct 24, 2013 | 60.34 | 60.74 | 60.00 | 60.70 | 441,260 | +0.46(+0.76%) |
Oct 23, 2013 | 60.30 | 60.42 | 59.47 | 60.24 | 534,923 | -0.34(-0.56%) |
Oct 22, 2013 | 60.42 | 60.81 | 60.20 | 60.58 | 866,503 | +0.61(+1.02%) |
Oct 21, 2013 | 59.61 | 59.99 | 59.38 | 59.97 | 526,184 | +0.35(+0.59%) |
Oct 18, 2013 | 60.21 | 60.35 | 59.45 | 59.62 | 1,132,856 | -0.35(-0.58%) |
Oct 17, 2013 | 58.56 | 60.00 | 58.51 | 59.97 | 848,849 | +1.14(+1.94%) |
Oct 16, 2013 | 57.99 | 58.88 | 57.62 | 58.83 | 978,217 | +1.20(+2.08%) |
Oct 15, 2013 | 58.25 | 58.30 | 57.33 | 57.63 | 484,081 | -0.72(-1.23%) |
Oct 14, 2013 | 57.74 | 58.44 | 57.62 | 58.35 | 376,219 | +0.20(+0.34%) |
Oct 11, 2013 | 57.29 | 58.29 | 57.28 | 58.15 | 485,531 | +0.79(+1.38%) |
Oct 10, 2013 | 56.77 | 57.37 | 56.71 | 57.36 | 550,186 | +1.24(+2.21%) |
Oct 09, 2013 | 56.35 | 56.57 | 55.80 | 56.12 | 687,337 | -0.16(-0.28%) |
Oct 08, 2013 | 57.18 | 57.44 | 55.98 | 56.28 | 744,857 | -0.98(-1.71%) |
Oct 07, 2013 | 57.04 | 57.54 | 56.63 | 57.26 | 665,653 | -0.28(-0.49%) |
Oct 04, 2013 | 57.36 | 57.69 | 57.15 | 57.54 | 557,584 | +0.22(+0.38%) |
Oct 03, 2013 | 58.51 | 58.78 | 56.87 | 57.32 | 711,079 | -1.30(-2.22%) |
Oct 02, 2013 | 58.28 | 58.84 | 57.94 | 58.62 | 750,641 | +0.01(+0.02%) |
Oct 01, 2013 | 58.20 | 59.26 | 58.03 | 58.61 | 886,435 | +0.43(+0.74%) |
Sep 30, 2013 | 57.32 | 58.20 | 57.26 | 58.18 | 1,077,593 | +0.39(+0.67%) |
Sep 27, 2013 | 57.83 | 58.14 | 57.62 | 57.79 | 482,694 | -0.47(-0.81%) |
Sep 26, 2013 | 58.45 | 58.68 | 57.88 | 58.26 | 469,844 | -0.02(-0.03%) |
Sep 25, 2013 | 58.16 | 58.53 | 57.72 | 58.28 | 598,680 | +0.06(+0.10%) |
Sep 24, 2013 | 58.17 | 58.75 | 58.01 | 58.22 | 648,009 | -0.05(-0.09%) |
Sep 23, 2013 | 58.76 | 58.97 | 58.11 | 58.27 | 576,346 | -0.79(-1.34%) |
Sep 20, 2013 | 59.69 | 59.85 | 58.65 | 59.06 | 1,250,982 | -0.67(-1.12%) |
Sep 19, 2013 | 59.92 | 60.05 | 59.51 | 59.73 | 860,822 | +0.05(+0.08%) |
Sep 18, 2013 | 58.79 | 59.86 | 58.71 | 59.68 | 1,117,733 | +0.82(+1.39%) |
Sep 17, 2013 | 58.52 | 58.98 | 58.31 | 58.86 | 751,494 | +0.29(+0.50%) |
Sep 16, 2013 | 58.93 | 58.89 | 58.43 | 58.57 | 992,897 | +0.67(+1.16%) |
Sep 13, 2013 | 58.24 | 58.39 | 57.77 | 57.90 | 861,163 | -0.16(-0.28%) |
Sep 12, 2013 | 57.63 | 58.46 | 57.44 | 58.06 | 1,049,481 | +0.45(+0.78%) |
Sep 11, 2013 | 58.11 | 58.40 | 57.17 | 57.61 | 2,061,479 | -0.90(-1.54%) |
Sep 10, 2013 | 58.87 | 58.87 | 58.42 | 58.51 | 1,371,978 | +0.08(+0.14%) |
Sep 09, 2013 | 59.01 | 60.47 | 58.25 | 58.43 | 1,181,975 | +0.35(+0.60%) |
Sep 06, 2013 | 59.21 | 59.55 | 58.00 | 58.08 | 1,212,212 | -0.94(-1.59%) |
Sep 05, 2013 | 59.09 | 59.51 | 58.98 | 59.02 | 746,809 | -0.22(-0.37%) |
Sep 04, 2013 | 58.54 | 59.44 | 58.33 | 59.24 | 740,765 | +0.67(+1.14%) |