Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 62.59 | 63.00 | 61.99 | 62.12 | 1,045,197 | -0.48(-0.77%) |
Nov 27, 2013 | 62.22 | 62.70 | 61.81 | 62.60 | 1,807,848 | +0.27(+0.44%) |
Nov 26, 2013 | 61.46 | 62.69 | 61.44 | 62.32 | 4,117,476 | +0.82(+1.34%) |
Nov 25, 2013 | 61.77 | 61.81 | 61.21 | 61.50 | 2,600,574 | -0.22(-0.36%) |
Nov 22, 2013 | 62.02 | 62.14 | 60.88 | 61.72 | 2,601,885 | -0.25(-0.40%) |
Nov 21, 2013 | 62.45 | 62.59 | 61.84 | 61.97 | 2,576,768 | -0.43(-0.69%) |
Nov 20, 2013 | 62.68 | 63.55 | 61.85 | 62.40 | 2,750,428 | +0.02(+0.04%) |
Nov 19, 2013 | 62.75 | 63.14 | 62.24 | 62.38 | 2,556,010 | -0.38(-0.60%) |
Nov 18, 2013 | 63.24 | 63.41 | 62.66 | 62.75 | 1,548,107 | -0.57(-0.90%) |
Nov 15, 2013 | 63.00 | 63.49 | 62.93 | 63.32 | 2,318,797 | +0.14(+0.23%) |
Nov 14, 2013 | 62.81 | 63.43 | 62.30 | 63.18 | 2,585,876 | +0.91(+1.46%) |
Nov 12, 2013 | 62.08 | 62.63 | 61.65 | 62.27 | 3,015,902 | +0.41(+0.66%) |
Nov 11, 2013 | 63.11 | 63.11 | 61.83 | 61.86 | 2,850,890 | -0.27(-0.44%) |
Nov 08, 2013 | 62.67 | 62.91 | 61.05 | 62.13 | 4,690,324 | -0.78(-1.24%) |
Nov 07, 2013 | 63.55 | 63.94 | 62.81 | 62.91 | 3,603,261 | -0.61(-0.96%) |
Nov 06, 2013 | 63.06 | 63.75 | 62.92 | 63.52 | 2,646,461 | +0.74(+1.18%) |
Nov 05, 2013 | 63.02 | 63.74 | 62.55 | 62.78 | 4,065,732 | -0.32(-0.51%) |
Nov 04, 2013 | 63.43 | 63.67 | 62.83 | 63.10 | 2,339,208 | -0.30(-0.47%) |
Nov 01, 2013 | 63.46 | 64.24 | 62.79 | 63.39 | 3,454,753 | +0.02(+0.03%) |
Oct 31, 2013 | 64.10 | 64.66 | 63.20 | 63.38 | 4,602,359 | -1.07(-1.66%) |
Oct 30, 2013 | 63.14 | 64.98 | 62.90 | 64.45 | 4,460,828 | +0.32(+0.50%) |
Oct 29, 2013 | 64.10 | 64.31 | 63.63 | 64.13 | 2,400,962 | -0.01(-0.01%) |
Oct 28, 2013 | 64.65 | 64.66 | 63.82 | 64.14 | 3,182,420 | -0.42(-0.64%) |
Oct 25, 2013 | 64.14 | 64.59 | 63.67 | 64.55 | 2,819,392 | +0.35(+0.55%) |
Oct 24, 2013 | 63.41 | 64.34 | 63.23 | 64.20 | 2,739,843 | +1.10(+1.75%) |
Oct 23, 2013 | 63.55 | 63.61 | 62.57 | 63.10 | 2,807,407 | -0.90(-1.41%) |
Oct 22, 2013 | 63.58 | 64.67 | 63.36 | 64.00 | 4,569,342 | +0.50(+0.78%) |
Oct 21, 2013 | 62.86 | 63.70 | 62.51 | 63.51 | 4,005,574 | +0.40(+0.63%) |
Oct 18, 2013 | 63.66 | 63.86 | 62.89 | 63.11 | 3,478,090 | -0.26(-0.42%) |
Oct 17, 2013 | 61.46 | 63.48 | 61.33 | 63.37 | 4,456,421 | +1.77(+2.88%) |
Oct 16, 2013 | 60.11 | 61.70 | 59.92 | 61.60 | 5,026,501 | +1.91(+3.20%) |
Oct 15, 2013 | 59.34 | 60.04 | 59.32 | 59.69 | 2,680,791 | +0.07(+0.12%) |
Oct 14, 2013 | 59.11 | 59.70 | 58.96 | 59.62 | 2,246,421 | +0.16(+0.27%) |
Oct 11, 2013 | 58.80 | 59.69 | 58.79 | 59.46 | 2,668,496 | +0.68(+1.16%) |
Oct 10, 2013 | 57.60 | 58.82 | 57.55 | 58.78 | 3,337,617 | +1.57(+2.75%) |
Oct 09, 2013 | 57.57 | 57.81 | 57.15 | 57.20 | 2,765,745 | -0.22(-0.38%) |
Oct 08, 2013 | 58.11 | 58.40 | 57.37 | 57.42 | 2,434,025 | -0.91(-1.56%) |
Oct 07, 2013 | 57.82 | 58.75 | 57.75 | 58.33 | 2,304,760 | +0.27(+0.47%) |
Oct 04, 2013 | 58.53 | 58.90 | 57.79 | 58.06 | 3,317,149 | -0.59(-1.01%) |
Oct 03, 2013 | 58.98 | 59.08 | 58.46 | 58.65 | 3,396,541 | -0.45(-0.76%) |
Oct 02, 2013 | 58.98 | 59.33 | 58.71 | 59.10 | 2,204,517 | -0.06(-0.09%) |
Oct 01, 2013 | 59.21 | 59.46 | 58.95 | 59.15 | 2,778,441 | -0.37(-0.62%) |
Sep 27, 2013 | 59.54 | 59.82 | 59.28 | 59.52 | 3,195,344 | -0.09(-0.15%) |
Sep 26, 2013 | 59.02 | 59.61 | 58.97 | 59.61 | 2,344,541 | +0.69(+1.17%) |
Sep 25, 2013 | 58.00 | 58.97 | 57.91 | 58.92 | 2,842,382 | +0.73(+1.26%) |
Sep 24, 2013 | 58.34 | 58.64 | 57.80 | 58.19 | 3,266,039 | -0.09(-0.15%) |
Sep 23, 2013 | 58.83 | 59.44 | 58.25 | 58.27 | 2,883,934 | -0.77(-1.30%) |
Sep 20, 2013 | 59.85 | 59.92 | 58.82 | 59.04 | 4,279,252 | -0.72(-1.20%) |
Sep 19, 2013 | 60.52 | 60.56 | 59.73 | 59.76 | 2,928,119 | -0.52(-0.86%) |
Sep 18, 2013 | 58.89 | 60.47 | 57.90 | 60.28 | 5,938,332 | +1.46(+2.48%) |
Sep 17, 2013 | 58.99 | 59.43 | 58.63 | 58.82 | 3,688,431 | -0.28(-0.47%) |
Sep 16, 2013 | 59.90 | 59.92 | 59.07 | 59.10 | 3,415,142 | +0.45(+0.76%) |
Sep 13, 2013 | 59.09 | 59.10 | 58.37 | 58.66 | 2,412,390 | -0.33(-0.55%) |
Sep 12, 2013 | 59.80 | 59.80 | 58.66 | 58.98 | 3,189,801 | -0.72(-1.20%) |
Sep 11, 2013 | 59.44 | 59.70 | 59.10 | 59.70 | 3,283,690 | +0.35(+0.59%) |
Sep 10, 2013 | 59.44 | 59.64 | 58.96 | 59.35 | 4,691,726 | +0.25(+0.43%) |
Sep 09, 2013 | 57.42 | 59.10 | 57.42 | 59.09 | 5,266,878 | +1.87(+3.27%) |
Sep 06, 2013 | 56.54 | 57.64 | 56.27 | 57.22 | 8,560,801 | +2.51(+4.60%) |
Sep 05, 2013 | 55.14 | 55.46 | 54.66 | 54.71 | 3,314,487 | -0.39(-0.71%) |
Sep 04, 2013 | 55.09 | 55.30 | 54.84 | 55.10 | 4,130,826 | +0.01(+0.01%) |