Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.02 | 66.51 | 65.45 | 65.69 | 0 | +0.00(+0.01%) |
Nov 27, 2013 | 64.58 | 66.20 | 64.58 | 65.68 | 0 | +1.10(+1.70%) |
Nov 26, 2013 | 63.51 | 64.87 | 63.15 | 64.58 | 0 | +1.06(+1.67%) |
Nov 25, 2013 | 63.62 | 64.01 | 63.30 | 63.52 | 69,231 | -0.22(-0.35%) |
Nov 22, 2013 | 63.30 | 64.11 | 62.08 | 63.74 | 0 | +0.38(+0.60%) |
Nov 21, 2013 | 63.20 | 64.10 | 62.08 | 63.36 | 65,195 | +0.15(+0.24%) |
Nov 20, 2013 | 61.43 | 64.29 | 60.75 | 63.21 | 0 | +2.03(+3.32%) |
Nov 19, 2013 | 61.85 | 61.97 | 60.93 | 61.18 | 91,082 | -0.56(-0.91%) |
Nov 18, 2013 | 62.58 | 63.14 | 61.22 | 61.74 | 0 | -0.74(-1.18%) |
Nov 15, 2013 | 62.70 | 62.82 | 62.15 | 62.48 | 0 | +0.15(+0.24%) |
Nov 14, 2013 | 62.53 | 62.65 | 61.60 | 62.33 | 0 | -0.14(-0.22%) |
Nov 13, 2013 | 61.86 | 62.57 | 61.57 | 62.47 | 0 | +0.39(+0.63%) |
Nov 12, 2013 | 61.48 | 62.26 | 60.88 | 62.08 | 0 | +0.57(+0.93%) |
Nov 11, 2013 | 62.58 | 62.86 | 60.84 | 61.51 | 0 | -1.29(-2.05%) |
Nov 08, 2013 | 61.45 | 62.99 | 61.19 | 62.80 | 0 | +1.27(+2.06%) |
Nov 07, 2013 | 61.20 | 61.61 | 61.00 | 61.53 | 117,911 | +0.21(+0.34%) |
Nov 06, 2013 | 61.22 | 61.85 | 60.67 | 61.32 | 84,164 | +0.04(+0.07%) |
Nov 05, 2013 | 61.00 | 61.44 | 60.42 | 61.28 | 0 | -0.10(-0.16%) |
Nov 04, 2013 | 60.88 | 61.71 | 60.46 | 61.38 | 101,525 | +0.52(+0.85%) |
Nov 01, 2013 | 61.68 | 62.45 | 60.06 | 60.86 | 0 | -0.94(-1.52%) |
Oct 31, 2013 | 62.51 | 62.68 | 61.72 | 61.80 | 0 | -0.79(-1.26%) |
Oct 30, 2013 | 63.42 | 63.43 | 62.37 | 62.59 | 72,437 | -0.64(-1.01%) |
Oct 29, 2013 | 62.19 | 63.33 | 61.88 | 63.23 | 0 | +0.89(+1.43%) |
Oct 28, 2013 | 62.42 | 63.49 | 62.14 | 62.34 | 0 | -0.48(-0.76%) |
Oct 25, 2013 | 64.00 | 65.00 | 62.64 | 62.82 | 0 | -0.84(-1.32%) |
Oct 24, 2013 | 66.46 | 67.73 | 60.43 | 63.66 | 708,925 | -4.38(-6.44%) |
Oct 23, 2013 | 67.56 | 68.65 | 66.92 | 68.04 | 0 | +0.39(+0.58%) |
Oct 22, 2013 | 64.77 | 67.84 | 63.98 | 67.65 | 415,904 | +3.85(+6.03%) |
Oct 21, 2013 | 65.60 | 66.40 | 63.21 | 63.80 | 191,993 | -1.91(-2.91%) |
Oct 18, 2013 | 66.95 | 67.25 | 65.67 | 65.71 | 118,876 | -0.78(-1.17%) |
Oct 17, 2013 | 64.62 | 66.51 | 64.62 | 66.49 | 110,160 | +1.51(+2.32%) |
Oct 16, 2013 | 66.26 | 66.26 | 64.49 | 64.98 | 132,091 | -0.77(-1.17%) |
Oct 15, 2013 | 66.04 | 66.79 | 65.00 | 65.75 | 201,871 | -0.75(-1.13%) |
Oct 14, 2013 | 65.32 | 67.15 | 65.11 | 66.50 | 119,711 | +1.00(+1.53%) |
Oct 11, 2013 | 64.51 | 65.55 | 64.20 | 65.50 | 0 | +0.60(+0.92%) |
Oct 10, 2013 | 64.60 | 65.62 | 64.32 | 64.90 | 135,311 | +1.03(+1.61%) |
Oct 09, 2013 | 64.96 | 65.46 | 63.38 | 63.87 | 155,281 | -1.23(-1.89%) |
Oct 08, 2013 | 66.44 | 67.25 | 64.88 | 65.10 | 94,116 | -1.46(-2.19%) |
Oct 07, 2013 | 67.30 | 67.90 | 66.26 | 66.56 | 0 | -1.25(-1.84%) |
Oct 04, 2013 | 66.43 | 68.48 | 66.43 | 67.81 | 0 | +1.17(+1.76%) |
Oct 03, 2013 | 68.31 | 68.31 | 66.60 | 66.64 | 0 | -1.68(-2.46%) |
Oct 02, 2013 | 68.21 | 69.05 | 68.06 | 68.32 | 55,655 | -0.42(-0.61%) |
Oct 01, 2013 | 67.93 | 68.74 | 67.34 | 68.74 | 110,167 | +0.81(+1.19%) |
Sep 30, 2013 | 67.36 | 68.00 | 66.49 | 67.93 | 72,443 | +0.09(+0.13%) |
Sep 27, 2013 | 67.80 | 68.48 | 67.80 | 67.84 | 0 | -0.59(-0.86%) |
Sep 26, 2013 | 68.23 | 68.80 | 67.94 | 68.43 | 54,352 | +0.13(+0.19%) |
Sep 25, 2013 | 68.00 | 68.66 | 67.73 | 68.30 | 87,201 | +0.17(+0.25%) |
Sep 24, 2013 | 68.59 | 68.67 | 67.70 | 68.13 | 149,194 | -0.66(-0.96%) |
Sep 23, 2013 | 67.94 | 68.94 | 67.70 | 68.79 | 64,179 | +0.84(+1.24%) |
Sep 20, 2013 | 67.85 | 68.42 | 67.70 | 67.95 | 0 | +0.07(+0.10%) |
Sep 19, 2013 | 68.70 | 69.03 | 67.83 | 67.88 | 0 | -0.69(-1.01%) |
Sep 18, 2013 | 69.62 | 70.28 | 68.26 | 68.57 | 0 | -1.20(-1.72%) |
Sep 17, 2013 | 69.45 | 69.87 | 69.12 | 69.77 | 0 | +0.22(+0.32%) |
Sep 16, 2013 | 70.08 | 70.82 | 69.51 | 69.55 | 0 | -0.74(-1.05%) |
Sep 13, 2013 | 69.97 | 70.38 | 69.26 | 70.29 | 0 | +0.51(+0.73%) |
Sep 12, 2013 | 69.31 | 70.34 | 67.09 | 69.78 | 0 | +0.57(+0.82%) |
Sep 11, 2013 | 69.51 | 70.15 | 69.00 | 69.21 | 0 | -0.27(-0.39%) |
Sep 10, 2013 | 69.17 | 69.99 | 68.89 | 69.48 | 165,588 | +0.15(+0.22%) |
Sep 09, 2013 | 69.96 | 70.52 | 69.19 | 69.33 | 0 | -0.34(-0.49%) |
Sep 06, 2013 | 71.28 | 72.00 | 69.62 | 69.67 | 0 | -1.55(-2.18%) |
Sep 05, 2013 | 70.17 | 72.00 | 69.98 | 71.22 | 0 | +1.26(+1.80%) |
Sep 04, 2013 | 69.50 | 70.35 | 69.12 | 69.96 | 0 | +0.49(+0.71%) |