Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.70 | 40.81 | 40.27 | 40.37 | 2,665,670 | -0.11(-0.28%) |
Nov 27, 2013 | 40.44 | 40.71 | 40.35 | 40.48 | 4,089,438 | -0.14(-0.36%) |
Nov 26, 2013 | 41.32 | 41.36 | 40.63 | 40.63 | 7,162,967 | -0.64(-1.56%) |
Nov 25, 2013 | 41.31 | 41.49 | 41.17 | 41.27 | 5,366,318 | +0.09(+0.21%) |
Nov 22, 2013 | 40.61 | 41.19 | 40.51 | 41.18 | 6,425,484 | +0.59(+1.47%) |
Nov 21, 2013 | 40.76 | 40.85 | 40.43 | 40.59 | 5,908,300 | -0.14(-0.36%) |
Nov 20, 2013 | 40.91 | 41.00 | 40.58 | 40.73 | 4,617,127 | -0.22(-0.53%) |
Nov 19, 2013 | 40.95 | 41.07 | 40.82 | 40.95 | 4,633,641 | -0.07(-0.18%) |
Nov 18, 2013 | 41.08 | 41.08 | 40.81 | 41.02 | 5,001,184 | +0.02(+0.04%) |
Nov 15, 2013 | 40.89 | 41.10 | 40.86 | 41.00 | 7,164,377 | -0.02(-0.04%) |
Nov 14, 2013 | 40.59 | 41.11 | 40.59 | 41.02 | 6,816,659 | +0.39(+0.95%) |
Nov 13, 2013 | 39.61 | 40.73 | 39.61 | 40.63 | 11,140,014 | +0.79(+1.98%) |
Nov 12, 2013 | 39.86 | 40.02 | 39.77 | 39.85 | 25,815,714 | -0.18(-0.44%) |
Nov 11, 2013 | 39.58 | 40.05 | 39.40 | 40.02 | 10,054,564 | -0.28(-0.69%) |
Nov 08, 2013 | 39.76 | 40.33 | 39.70 | 40.30 | 23,868,506 | +0.49(+1.24%) |
Nov 07, 2013 | 40.24 | 40.29 | 39.77 | 39.81 | 23,464,774 | -0.38(-0.95%) |
Nov 06, 2013 | 40.24 | 40.24 | 40.01 | 40.19 | 6,881,699 | +0.10(+0.24%) |
Nov 05, 2013 | 40.02 | 40.35 | 39.97 | 40.09 | 4,618,474 | -0.03(-0.08%) |
Nov 04, 2013 | 40.11 | 40.24 | 39.88 | 40.12 | 5,430,557 | +0.02(+0.06%) |
Nov 01, 2013 | 39.73 | 40.14 | 39.65 | 40.10 | 6,338,802 | +0.45(+1.12%) |
Oct 31, 2013 | 39.22 | 39.97 | 39.18 | 39.66 | 8,479,405 | +0.49(+1.24%) |
Oct 30, 2013 | 39.99 | 40.01 | 38.98 | 39.17 | 10,787,659 | -0.79(-1.97%) |
Oct 29, 2013 | 40.56 | 40.58 | 39.90 | 39.96 | 8,704,386 | -0.54(-1.34%) |
Oct 28, 2013 | 40.36 | 40.71 | 40.28 | 40.50 | 5,576,018 | +0.18(+0.43%) |
Oct 25, 2013 | 40.18 | 40.59 | 40.05 | 40.32 | 5,712,127 | +0.09(+0.22%) |
Oct 24, 2013 | 40.45 | 40.59 | 40.09 | 40.24 | 7,009,698 | +0.19(+0.48%) |
Oct 23, 2013 | 40.21 | 40.59 | 39.75 | 40.05 | 7,155,454 | +0.13(+0.32%) |
Oct 22, 2013 | 39.58 | 40.09 | 39.42 | 39.92 | 7,221,737 | +0.40(+1.01%) |
Oct 21, 2013 | 39.46 | 39.58 | 39.31 | 39.52 | 5,614,700 | +0.07(+0.18%) |
Oct 18, 2013 | 39.77 | 39.81 | 39.23 | 39.45 | 8,822,831 | -0.11(-0.28%) |
Oct 17, 2013 | 38.93 | 39.61 | 38.93 | 39.56 | 6,978,907 | +0.63(+1.62%) |
Oct 16, 2013 | 38.95 | 39.01 | 38.61 | 38.93 | 9,032,154 | +0.08(+0.20%) |
Oct 15, 2013 | 38.84 | 39.07 | 38.68 | 38.85 | 6,242,324 | -0.18(-0.45%) |
Oct 14, 2013 | 38.71 | 39.04 | 38.58 | 39.03 | 6,925,229 | +0.12(+0.31%) |
Oct 11, 2013 | 38.71 | 39.07 | 38.61 | 38.91 | 8,256,495 | -0.21(-0.55%) |
Oct 10, 2013 | 38.86 | 39.13 | 38.61 | 39.12 | 7,895,998 | +0.95(+2.48%) |
Oct 09, 2013 | 38.28 | 38.41 | 37.83 | 38.17 | 8,698,090 | -0.07(-0.19%) |
Oct 08, 2013 | 38.01 | 38.49 | 37.83 | 38.25 | 13,156,064 | +0.32(+0.84%) |
Oct 07, 2013 | 38.34 | 38.37 | 37.86 | 37.93 | 9,817,967 | -0.58(-1.51%) |
Oct 04, 2013 | 38.89 | 38.89 | 38.21 | 38.51 | 13,506,396 | -0.33(-0.86%) |
Oct 03, 2013 | 40.00 | 40.03 | 38.60 | 38.84 | 18,844,450 | -1.38(-3.44%) |
Oct 02, 2013 | 40.16 | 40.33 | 39.97 | 40.23 | 4,285,961 | -0.10(-0.26%) |
Oct 01, 2013 | 40.12 | 40.35 | 39.99 | 40.33 | 4,997,746 | +0.27(+0.68%) |
Sep 30, 2013 | 40.04 | 40.32 | 39.97 | 40.06 | 6,034,546 | -0.14(-0.34%) |
Sep 27, 2013 | 40.34 | 40.45 | 39.85 | 40.20 | 7,371,106 | -0.43(-1.06%) |
Sep 26, 2013 | 40.75 | 41.35 | 39.92 | 40.63 | 18,278,500 | -1.25(-2.98%) |
Sep 25, 2013 | 41.87 | 42.09 | 41.69 | 41.88 | 5,235,923 | +0.14(+0.34%) |
Sep 24, 2013 | 42.18 | 42.26 | 41.65 | 41.73 | 6,635,828 | -0.49(-1.15%) |
Sep 23, 2013 | 42.86 | 42.87 | 42.05 | 42.22 | 5,667,322 | -0.71(-1.65%) |
Sep 20, 2013 | 43.01 | 43.13 | 42.76 | 42.93 | 7,390,624 | +0.06(+0.13%) |
Sep 19, 2013 | 42.90 | 43.08 | 42.69 | 42.87 | 4,201,934 | -0.24(-0.55%) |
Sep 18, 2013 | 42.88 | 43.18 | 42.36 | 43.11 | 4,166,666 | +0.26(+0.61%) |
Sep 17, 2013 | 42.70 | 43.13 | 42.67 | 42.85 | 4,751,673 | +0.15(+0.35%) |
Sep 16, 2013 | 42.86 | 42.86 | 42.53 | 42.70 | 3,354,225 | +0.29(+0.69%) |
Sep 13, 2013 | 42.19 | 42.42 | 42.13 | 42.40 | 3,498,304 | +0.29(+0.68%) |
Sep 12, 2013 | 42.11 | 42.36 | 41.99 | 42.11 | 3,887,269 | +0.09(+0.21%) |
Sep 11, 2013 | 42.08 | 42.31 | 41.94 | 42.03 | 4,954,649 | -0.06(-0.13%) |
Sep 10, 2013 | 42.10 | 42.29 | 41.81 | 42.08 | 4,289,854 | +0.26(+0.63%) |
Sep 09, 2013 | 41.72 | 41.85 | 41.46 | 41.82 | 2,860,349 | +0.10(+0.25%) |
Sep 06, 2013 | 41.57 | 41.97 | 41.14 | 41.72 | 3,626,439 | +0.16(+0.38%) |
Sep 05, 2013 | 41.62 | 41.67 | 41.33 | 41.56 | 2,953,706 | +0.02(+0.06%) |
Sep 04, 2013 | 40.88 | 41.71 | 40.82 | 41.53 | 5,261,557 | +0.69(+1.70%) |