Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.87 | 43.05 | 42.70 | 42.71 | 1,518,673 | -0.12(-0.28%) |
Nov 27, 2013 | 43.08 | 43.16 | 42.38 | 42.83 | 3,024,747 | -0.15(-0.35%) |
Nov 26, 2013 | 42.12 | 43.52 | 41.88 | 42.98 | 4,859,743 | +0.52(+1.22%) |
Nov 25, 2013 | 44.48 | 44.53 | 42.33 | 42.46 | 8,616,004 | -2.78(-6.15%) |
Nov 22, 2013 | 45.12 | 45.30 | 45.00 | 45.24 | 1,827,964 | +0.10(+0.22%) |
Nov 21, 2013 | 45.15 | 45.29 | 44.76 | 45.14 | 1,479,297 | -0.01(-0.02%) |
Nov 20, 2013 | 45.53 | 45.58 | 45.08 | 45.15 | 1,668,915 | -0.59(-1.29%) |
Nov 19, 2013 | 46.06 | 46.10 | 45.54 | 45.74 | 1,244,036 | -0.14(-0.31%) |
Nov 18, 2013 | 46.33 | 46.33 | 45.78 | 45.88 | 1,718,735 | -0.19(-0.41%) |
Nov 15, 2013 | 46.14 | 46.29 | 45.93 | 46.07 | 1,505,727 | +0.24(+0.52%) |
Nov 14, 2013 | 45.09 | 45.87 | 45.08 | 45.83 | 1,481,022 | +0.75(+1.66%) |
Nov 12, 2013 | 45.67 | 45.68 | 44.93 | 45.08 | 2,292,384 | -1.26(-2.72%) |
Nov 11, 2013 | 46.32 | 46.59 | 46.25 | 46.34 | 1,153,749 | -0.02(-0.04%) |
Nov 08, 2013 | 45.56 | 46.37 | 45.50 | 46.36 | 1,564,962 | +0.38(+0.83%) |
Nov 07, 2013 | 47.00 | 47.03 | 45.87 | 45.98 | 1,652,111 | -0.97(-2.07%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.42 | 46.95 | 1,878,360 | +1.17(+2.56%) |
Nov 05, 2013 | 45.97 | 46.11 | 45.49 | 45.78 | 1,323,405 | -0.63(-1.36%) |
Nov 04, 2013 | 46.15 | 46.41 | 45.77 | 46.41 | 2,025,886 | +0.61(+1.33%) |
Nov 01, 2013 | 46.70 | 46.83 | 45.43 | 45.80 | 2,407,616 | -0.82(-1.76%) |
Oct 31, 2013 | 46.62 | 47.04 | 46.37 | 46.62 | 2,046,790 | -0.19(-0.41%) |
Oct 30, 2013 | 46.90 | 47.28 | 46.59 | 46.81 | 1,959,666 | -0.02(-0.04%) |
Oct 29, 2013 | 46.61 | 46.93 | 46.57 | 46.83 | 1,436,854 | +0.11(+0.24%) |
Oct 28, 2013 | 47.06 | 47.06 | 46.32 | 46.72 | 1,634,837 | -0.21(-0.45%) |
Oct 25, 2013 | 46.85 | 46.99 | 46.60 | 46.93 | 1,308,772 | +0.34(+0.73%) |
Oct 24, 2013 | 46.42 | 46.62 | 46.00 | 46.59 | 1,241,248 | +0.47(+1.02%) |
Oct 23, 2013 | 46.00 | 46.24 | 45.76 | 46.12 | 1,493,831 | -0.43(-0.92%) |
Oct 22, 2013 | 46.15 | 46.91 | 46.11 | 46.55 | 1,382,586 | +0.45(+0.98%) |
Oct 21, 2013 | 46.63 | 46.70 | 45.90 | 46.10 | 1,730,462 | -0.73(-1.56%) |
Oct 18, 2013 | 46.21 | 47.04 | 46.20 | 46.83 | 1,859,192 | +0.85(+1.85%) |
Oct 17, 2013 | 45.86 | 46.06 | 45.75 | 45.98 | 1,409,187 | +0.00(+0.00%) |
Oct 16, 2013 | 46.04 | 46.17 | 45.73 | 45.98 | 1,588,374 | -0.03(-0.07%) |
Oct 15, 2013 | 45.92 | 46.41 | 45.83 | 46.01 | 1,989,365 | -0.17(-0.37%) |
Oct 14, 2013 | 45.27 | 46.33 | 45.22 | 46.18 | 1,947,234 | +0.48(+1.05%) |
Oct 11, 2013 | 45.24 | 45.74 | 45.01 | 45.70 | 2,199,290 | +0.44(+0.97%) |
Oct 10, 2013 | 44.57 | 45.46 | 44.54 | 45.26 | 2,622,241 | +0.65(+1.46%) |
Oct 09, 2013 | 44.85 | 44.98 | 44.38 | 44.61 | 2,862,892 | -0.64(-1.41%) |
Oct 08, 2013 | 45.24 | 45.68 | 45.01 | 45.25 | 2,296,962 | -0.29(-0.64%) |
Oct 07, 2013 | 45.49 | 45.91 | 45.45 | 45.54 | 1,748,673 | -0.81(-1.75%) |
Oct 04, 2013 | 46.13 | 46.57 | 46.00 | 46.35 | 1,146,722 | +0.06(+0.13%) |
Oct 03, 2013 | 46.56 | 46.58 | 45.98 | 46.29 | 1,658,080 | -0.29(-0.62%) |
Oct 02, 2013 | 46.11 | 46.74 | 45.92 | 46.58 | 1,681,371 | +0.51(+1.11%) |
Oct 01, 2013 | 45.37 | 46.14 | 45.25 | 46.07 | 1,571,582 | +0.21(+0.46%) |
Sep 27, 2013 | 45.76 | 45.97 | 45.16 | 45.86 | 2,121,703 | -0.11(-0.24%) |
Sep 26, 2013 | 46.16 | 46.33 | 45.88 | 45.97 | 1,384,981 | -0.18(-0.39%) |
Sep 25, 2013 | 45.85 | 46.71 | 45.85 | 46.15 | 1,714,980 | +0.08(+0.17%) |
Sep 24, 2013 | 46.22 | 46.44 | 45.90 | 46.07 | 1,953,831 | -0.31(-0.67%) |
Sep 23, 2013 | 46.47 | 46.61 | 46.06 | 46.38 | 2,041,049 | +0.03(+0.06%) |
Sep 20, 2013 | 47.25 | 47.51 | 46.32 | 46.35 | 3,102,355 | -1.34(-2.81%) |
Sep 19, 2013 | 47.66 | 48.09 | 47.41 | 47.69 | 2,060,962 | -0.09(-0.19%) |
Sep 18, 2013 | 47.10 | 47.97 | 46.96 | 47.78 | 2,184,250 | +0.42(+0.89%) |
Sep 17, 2013 | 47.16 | 47.52 | 47.03 | 47.36 | 1,650,333 | +0.16(+0.34%) |
Sep 16, 2013 | 46.99 | 47.29 | 46.76 | 47.20 | 2,482,244 | +0.44(+0.94%) |
Sep 13, 2013 | 46.92 | 47.10 | 46.64 | 46.76 | 1,451,316 | -0.36(-0.76%) |
Sep 12, 2013 | 46.98 | 47.46 | 46.73 | 47.12 | 1,772,304 | +0.22(+0.47%) |
Sep 11, 2013 | 46.88 | 47.11 | 46.58 | 46.90 | 1,390,080 | +0.04(+0.09%) |
Sep 10, 2013 | 46.72 | 46.92 | 46.48 | 46.86 | 1,642,996 | +0.50(+1.08%) |
Sep 09, 2013 | 46.20 | 46.37 | 46.15 | 46.36 | 1,984,718 | +0.21(+0.46%) |
Sep 06, 2013 | 46.14 | 46.41 | 45.73 | 46.15 | 2,399,104 | +0.43(+0.94%) |
Sep 05, 2013 | 45.90 | 46.13 | 45.63 | 45.72 | 3,748,577 | -1.23(-2.62%) |
Sep 04, 2013 | 47.30 | 47.52 | 46.94 | 46.95 | 3,294,151 | -0.07(-0.15%) |