Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.66 | 68.08 | 67.03 | 67.44 | 303,907 | -0.16(-0.23%) |
Nov 27, 2013 | 67.55 | 67.95 | 67.02 | 67.60 | 856,579 | -0.15(-0.22%) |
Nov 26, 2013 | 67.37 | 68.01 | 66.83 | 67.75 | 760,850 | +0.27(+0.41%) |
Nov 25, 2013 | 67.80 | 68.05 | 66.81 | 67.47 | 802,351 | -0.08(-0.12%) |
Nov 22, 2013 | 65.94 | 68.10 | 65.81 | 67.55 | 1,608,392 | +1.63(+2.47%) |
Nov 21, 2013 | 65.82 | 66.29 | 65.01 | 65.92 | 1,115,197 | +0.99(+1.53%) |
Nov 20, 2013 | 66.13 | 66.58 | 64.61 | 64.93 | 1,412,747 | -1.00(-1.52%) |
Nov 19, 2013 | 66.42 | 67.30 | 65.80 | 65.93 | 1,146,601 | -0.44(-0.67%) |
Nov 18, 2013 | 67.35 | 68.11 | 66.06 | 66.37 | 1,756,952 | -0.93(-1.39%) |
Nov 15, 2013 | 66.45 | 67.46 | 65.82 | 67.31 | 1,323,033 | +1.19(+1.80%) |
Nov 14, 2013 | 65.01 | 66.33 | 64.30 | 66.12 | 1,435,937 | +1.28(+1.97%) |
Nov 13, 2013 | 63.50 | 65.00 | 63.19 | 64.84 | 808,379 | +0.87(+1.37%) |
Nov 12, 2013 | 63.34 | 64.03 | 62.87 | 63.97 | 945,930 | +0.45(+0.71%) |
Nov 11, 2013 | 62.57 | 63.86 | 62.16 | 63.52 | 1,215,740 | +1.22(+1.95%) |
Nov 08, 2013 | 61.13 | 62.55 | 60.97 | 62.30 | 1,520,672 | +1.35(+2.22%) |
Nov 07, 2013 | 64.96 | 65.12 | 60.85 | 60.95 | 4,066,197 | -4.11(-6.32%) |
Nov 06, 2013 | 65.44 | 65.55 | 64.56 | 65.06 | 1,286,714 | +0.20(+0.30%) |
Nov 05, 2013 | 64.47 | 65.55 | 64.16 | 64.86 | 1,208,565 | +0.13(+0.20%) |
Nov 04, 2013 | 63.33 | 65.17 | 63.28 | 64.74 | 1,155,522 | +1.51(+2.39%) |
Nov 01, 2013 | 63.61 | 64.11 | 62.64 | 63.22 | 1,094,566 | -0.16(-0.25%) |
Oct 31, 2013 | 63.15 | 64.23 | 62.83 | 63.38 | 1,167,642 | +0.31(+0.50%) |
Oct 30, 2013 | 64.54 | 64.68 | 62.44 | 63.07 | 1,917,773 | -1.57(-2.43%) |
Oct 29, 2013 | 64.72 | 64.83 | 63.72 | 64.64 | 1,426,151 | +0.08(+0.12%) |
Oct 28, 2013 | 64.10 | 64.86 | 63.82 | 64.56 | 1,165,103 | +0.43(+0.67%) |
Oct 25, 2013 | 64.25 | 64.41 | 62.60 | 64.13 | 967,566 | +0.23(+0.35%) |
Oct 24, 2013 | 63.57 | 64.58 | 62.91 | 63.90 | 1,085,256 | +0.19(+0.29%) |
Oct 23, 2013 | 63.01 | 63.93 | 62.83 | 63.71 | 841,788 | +0.24(+0.37%) |
Oct 22, 2013 | 63.58 | 64.06 | 62.75 | 63.48 | 1,127,984 | +0.30(+0.48%) |
Oct 21, 2013 | 64.07 | 64.35 | 62.73 | 63.18 | 1,858,372 | -0.50(-0.79%) |
Oct 18, 2013 | 61.80 | 64.14 | 61.45 | 63.68 | 3,297,912 | +2.89(+4.76%) |
Oct 17, 2013 | 58.65 | 61.72 | 56.72 | 60.78 | 5,587,729 | +2.11(+3.60%) |
Oct 16, 2013 | 57.03 | 60.28 | 55.49 | 58.67 | 6,330,280 | +2.36(+4.20%) |
Oct 15, 2013 | 56.61 | 57.04 | 55.70 | 56.31 | 1,388,232 | -0.49(-0.86%) |
Oct 14, 2013 | 56.26 | 57.02 | 56.12 | 56.80 | 1,377,644 | +0.15(+0.26%) |
Oct 11, 2013 | 56.77 | 57.26 | 56.25 | 56.65 | 1,498,507 | -0.36(-0.64%) |
Oct 10, 2013 | 56.02 | 57.25 | 55.95 | 57.01 | 1,411,162 | +2.08(+3.79%) |
Oct 09, 2013 | 55.39 | 55.72 | 54.02 | 54.93 | 1,834,002 | -0.52(-0.94%) |
Oct 08, 2013 | 57.26 | 57.76 | 55.42 | 55.45 | 2,187,669 | -1.83(-3.19%) |
Oct 07, 2013 | 58.69 | 58.78 | 57.26 | 57.28 | 1,850,219 | -2.29(-3.84%) |
Oct 04, 2013 | 58.67 | 59.79 | 58.55 | 59.56 | 1,018,916 | +0.77(+1.30%) |
Oct 03, 2013 | 59.20 | 59.73 | 57.80 | 58.80 | 1,469,484 | -0.48(-0.81%) |
Oct 02, 2013 | 57.67 | 59.40 | 57.59 | 59.28 | 1,355,636 | +1.07(+1.84%) |
Oct 01, 2013 | 57.31 | 59.25 | 57.16 | 58.21 | 2,693,707 | +1.01(+1.77%) |
Sep 30, 2013 | 55.57 | 57.65 | 55.20 | 57.20 | 1,685,045 | +0.61(+1.08%) |
Sep 27, 2013 | 56.45 | 56.86 | 55.84 | 56.59 | 856,209 | +0.03(+0.05%) |
Sep 26, 2013 | 55.74 | 57.19 | 55.74 | 56.56 | 1,304,461 | +0.83(+1.50%) |
Sep 25, 2013 | 55.80 | 56.42 | 54.96 | 55.73 | 795,895 | +0.18(+0.32%) |
Sep 24, 2013 | 55.44 | 56.17 | 54.97 | 55.55 | 1,198,020 | +0.07(+0.12%) |
Sep 23, 2013 | 55.96 | 55.96 | 54.66 | 55.48 | 1,237,233 | +0.02(+0.04%) |
Sep 20, 2013 | 56.76 | 56.76 | 55.42 | 55.46 | 1,991,318 | -1.25(-2.20%) |
Sep 19, 2013 | 57.37 | 58.08 | 56.69 | 56.71 | 1,156,863 | -0.29(-0.52%) |
Sep 18, 2013 | 55.32 | 57.06 | 55.28 | 57.00 | 1,960,219 | +1.56(+2.81%) |
Sep 17, 2013 | 54.08 | 55.85 | 53.63 | 55.44 | 1,650,316 | +1.46(+2.71%) |
Sep 16, 2013 | 55.80 | 55.02 | 53.66 | 53.98 | 2,103,956 | -1.04(-1.89%) |
Sep 13, 2013 | 55.02 | 56.26 | 54.82 | 55.02 | 1,822,827 | +0.20(+0.36%) |
Sep 12, 2013 | 54.33 | 55.42 | 53.97 | 54.82 | 2,292,180 | +0.52(+0.96%) |
Sep 11, 2013 | 56.11 | 56.11 | 51.41 | 54.30 | 8,658,016 | -2.29(-4.04%) |
Sep 10, 2013 | 57.62 | 57.70 | 56.34 | 56.59 | 1,577,999 | -0.57(-1.00%) |
Sep 09, 2013 | 55.99 | 57.49 | 55.97 | 57.16 | 850,603 | +1.41(+2.53%) |
Sep 06, 2013 | 56.67 | 56.82 | 54.75 | 55.75 | 1,508,658 | -0.14(-0.25%) |
Sep 05, 2013 | 54.55 | 56.48 | 54.49 | 55.88 | 1,283,132 | +0.80(+1.46%) |
Sep 04, 2013 | 54.80 | 55.54 | 54.20 | 55.08 | 1,170,642 | +0.47(+0.86%) |