Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.96 | 44.54 | 43.45 | 43.99 | 5,193,316 | +0.22(+0.50%) |
Nov 27, 2013 | 44.19 | 44.74 | 43.55 | 43.77 | 7,737,989 | -0.63(-1.43%) |
Nov 26, 2013 | 43.93 | 44.52 | 43.68 | 44.41 | 10,503,150 | +0.40(+0.91%) |
Nov 25, 2013 | 45.40 | 45.53 | 43.92 | 44.01 | 13,536,492 | -1.50(-3.30%) |
Nov 22, 2013 | 45.54 | 45.54 | 44.99 | 45.51 | 6,847,721 | +0.25(+0.55%) |
Nov 21, 2013 | 44.78 | 45.39 | 44.61 | 45.26 | 7,834,246 | +0.52(+1.16%) |
Nov 20, 2013 | 45.37 | 45.37 | 44.51 | 44.74 | 6,789,432 | -0.15(-0.33%) |
Nov 19, 2013 | 45.17 | 45.59 | 44.73 | 44.89 | 9,552,286 | -0.48(-1.05%) |
Nov 18, 2013 | 46.75 | 46.87 | 45.14 | 45.37 | 10,994,440 | -1.59(-3.38%) |
Nov 15, 2013 | 47.15 | 47.20 | 46.59 | 46.95 | 10,481,385 | -0.02(-0.05%) |
Nov 14, 2013 | 46.45 | 47.15 | 46.16 | 46.98 | 9,639,832 | +0.60(+1.30%) |
Nov 13, 2013 | 45.25 | 46.38 | 44.86 | 46.38 | 8,212,353 | +0.90(+1.98%) |
Nov 12, 2013 | 45.89 | 45.99 | 45.26 | 45.48 | 8,933,497 | -0.70(-1.52%) |
Nov 11, 2013 | 46.17 | 46.89 | 46.08 | 46.18 | 8,819,581 | -0.02(-0.04%) |
Nov 08, 2013 | 44.95 | 46.19 | 44.90 | 46.19 | 12,022,385 | +1.19(+2.63%) |
Nov 07, 2013 | 45.78 | 46.23 | 44.49 | 45.01 | 17,472,778 | -0.42(-0.92%) |
Nov 06, 2013 | 44.58 | 45.51 | 44.02 | 45.43 | 17,212,994 | +1.06(+2.39%) |
Nov 05, 2013 | 44.85 | 44.90 | 44.13 | 44.36 | 8,673,286 | -0.76(-1.68%) |
Nov 04, 2013 | 44.53 | 45.14 | 44.26 | 45.12 | 9,177,716 | +0.68(+1.52%) |
Nov 01, 2013 | 44.40 | 44.55 | 43.92 | 44.45 | 6,849,145 | +0.17(+0.38%) |
Oct 31, 2013 | 44.41 | 44.82 | 44.12 | 44.28 | 7,809,115 | -0.19(-0.43%) |
Oct 30, 2013 | 44.59 | 45.04 | 44.06 | 44.47 | 10,376,444 | +0.01(+0.02%) |
Oct 29, 2013 | 43.53 | 44.50 | 43.50 | 44.46 | 9,349,876 | +1.02(+2.34%) |
Oct 28, 2013 | 43.22 | 43.57 | 43.04 | 43.45 | 8,123,790 | +0.28(+0.66%) |
Oct 25, 2013 | 42.80 | 43.26 | 42.78 | 43.16 | 8,047,620 | +0.49(+1.15%) |
Oct 24, 2013 | 42.54 | 42.74 | 41.89 | 42.67 | 7,448,035 | +0.30(+0.71%) |
Oct 23, 2013 | 42.99 | 43.02 | 42.22 | 42.37 | 10,313,966 | -0.87(-2.01%) |
Oct 22, 2013 | 42.51 | 43.49 | 42.50 | 43.24 | 12,465,881 | +0.94(+2.21%) |
Oct 21, 2013 | 42.64 | 43.29 | 42.09 | 42.30 | 17,379,188 | -1.51(-3.45%) |
Oct 18, 2013 | 43.75 | 44.20 | 43.50 | 43.81 | 14,423,150 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.43 | 43.00 | 43.19 | 7,572,396 | -0.21(-0.48%) |
Oct 16, 2013 | 42.88 | 43.52 | 42.61 | 43.40 | 9,229,601 | +0.68(+1.58%) |
Oct 15, 2013 | 42.79 | 43.01 | 42.17 | 42.72 | 8,589,177 | -0.16(-0.37%) |
Oct 14, 2013 | 42.04 | 42.94 | 41.87 | 42.88 | 6,931,535 | +0.57(+1.34%) |
Oct 11, 2013 | 41.50 | 42.62 | 41.37 | 42.31 | 9,805,416 | +0.56(+1.34%) |
Oct 10, 2013 | 40.92 | 41.84 | 40.88 | 41.75 | 8,601,236 | +1.20(+2.97%) |
Oct 09, 2013 | 40.85 | 40.98 | 40.15 | 40.55 | 8,859,596 | -0.08(-0.21%) |
Oct 08, 2013 | 40.96 | 41.45 | 40.49 | 40.63 | 7,741,208 | -0.30(-0.73%) |
Oct 07, 2013 | 40.70 | 41.35 | 40.58 | 40.93 | 7,978,355 | -0.03(-0.08%) |
Oct 04, 2013 | 40.41 | 41.25 | 40.14 | 40.97 | 6,770,022 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.16 | 40.17 | 40.41 | 8,181,512 | -0.58(-1.41%) |
Oct 02, 2013 | 40.44 | 41.00 | 40.25 | 40.99 | 6,952,331 | +0.41(+1.01%) |
Oct 01, 2013 | 40.17 | 40.70 | 40.07 | 40.58 | 7,758,464 | +0.38(+0.93%) |
Sep 30, 2013 | 40.03 | 40.49 | 39.63 | 40.21 | 7,632,621 | -0.20(-0.50%) |
Sep 27, 2013 | 40.28 | 40.50 | 40.05 | 40.41 | 9,317,320 | -0.27(-0.66%) |
Sep 26, 2013 | 40.81 | 41.12 | 40.51 | 40.67 | 6,931,080 | -0.14(-0.35%) |
Sep 25, 2013 | 41.08 | 41.14 | 40.71 | 40.82 | 7,577,668 | +0.11(+0.27%) |
Sep 24, 2013 | 40.41 | 41.01 | 40.16 | 40.71 | 8,890,749 | +0.30(+0.74%) |
Sep 23, 2013 | 41.08 | 41.20 | 40.37 | 40.41 | 10,512,646 | -0.79(-1.93%) |
Sep 20, 2013 | 41.50 | 41.66 | 41.18 | 41.20 | 12,529,724 | -0.17(-0.40%) |
Sep 19, 2013 | 41.73 | 41.78 | 41.26 | 41.37 | 10,821,413 | -0.18(-0.42%) |
Sep 18, 2013 | 41.52 | 41.96 | 40.90 | 41.54 | 11,082,401 | +0.07(+0.16%) |
Sep 17, 2013 | 41.52 | 41.74 | 41.16 | 41.48 | 9,571,967 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.07 | 41.46 | 41.60 | 6,600,048 | +0.11(+0.26%) |
Sep 13, 2013 | 41.15 | 41.53 | 40.90 | 41.49 | 7,926,853 | +0.41(+1.00%) |
Sep 12, 2013 | 41.28 | 41.51 | 40.88 | 41.08 | 11,454,514 | -0.83(-1.97%) |
Sep 11, 2013 | 41.25 | 42.03 | 41.19 | 41.91 | 12,293,933 | -0.11(-0.26%) |
Sep 10, 2013 | 42.03 | 42.17 | 41.75 | 42.02 | 8,033,532 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.11 | 41.97 | 9,356,662 | +0.60(+1.45%) |
Sep 06, 2013 | 41.62 | 41.98 | 41.23 | 41.37 | 9,551,882 | -0.19(-0.46%) |
Sep 05, 2013 | 41.15 | 41.87 | 41.12 | 41.56 | 11,058,861 | +0.58(+1.41%) |
Sep 04, 2013 | 40.79 | 41.26 | 40.48 | 40.98 | 10,923,079 | +0.65(+1.61%) |