Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.73 | 39.80 | 39.37 | 39.39 | 4,030,405 | -0.34(-0.86%) |
Nov 27, 2013 | 39.81 | 40.00 | 39.50 | 39.73 | 5,498,477 | -0.10(-0.25%) |
Nov 26, 2013 | 39.71 | 40.09 | 39.69 | 39.83 | 8,245,957 | +0.22(+0.54%) |
Nov 25, 2013 | 39.87 | 40.06 | 39.42 | 39.62 | 7,571,227 | -0.12(-0.31%) |
Nov 22, 2013 | 40.01 | 40.02 | 39.56 | 39.74 | 7,404,121 | -0.25(-0.62%) |
Nov 21, 2013 | 39.44 | 40.48 | 39.14 | 39.99 | 14,436,218 | +0.72(+1.84%) |
Nov 20, 2013 | 41.85 | 40.57 | 39.13 | 39.27 | 31,438,304 | -2.58(-6.17%) |
Nov 19, 2013 | 42.73 | 43.02 | 41.63 | 41.85 | 14,380,152 | -0.37(-0.88%) |
Nov 18, 2013 | 42.93 | 42.95 | 42.12 | 42.22 | 10,431,949 | -0.73(-1.70%) |
Nov 15, 2013 | 43.18 | 43.21 | 42.75 | 42.95 | 13,057,390 | -0.15(-0.35%) |
Nov 14, 2013 | 42.68 | 43.17 | 42.63 | 43.10 | 10,876,875 | +0.56(+1.31%) |
Nov 13, 2013 | 41.33 | 42.55 | 41.33 | 42.55 | 8,956,574 | +0.96(+2.31%) |
Nov 12, 2013 | 40.96 | 41.81 | 40.96 | 41.58 | 12,233,699 | +0.85(+2.08%) |
Nov 11, 2013 | 40.50 | 41.02 | 40.42 | 40.74 | 6,641,048 | +0.32(+0.78%) |
Nov 08, 2013 | 40.66 | 40.87 | 40.22 | 40.42 | 10,764,849 | -0.29(-0.71%) |
Nov 07, 2013 | 41.57 | 41.84 | 40.67 | 40.71 | 5,658,284 | -0.75(-1.80%) |
Nov 06, 2013 | 41.83 | 41.90 | 41.33 | 41.46 | 4,948,430 | -0.17(-0.42%) |
Nov 05, 2013 | 41.10 | 41.83 | 40.99 | 41.63 | 6,219,563 | +0.34(+0.82%) |
Nov 04, 2013 | 41.06 | 41.33 | 41.05 | 41.29 | 6,740,678 | +0.49(+1.20%) |
Nov 01, 2013 | 41.34 | 41.48 | 40.78 | 40.80 | 12,006,813 | -0.50(-1.21%) |
Oct 31, 2013 | 41.69 | 41.77 | 41.20 | 41.30 | 8,692,007 | -0.31(-0.74%) |
Oct 30, 2013 | 42.04 | 42.10 | 41.29 | 41.61 | 8,426,073 | -0.38(-0.91%) |
Oct 29, 2013 | 41.72 | 42.07 | 41.64 | 41.99 | 10,658,163 | +0.41(+1.00%) |
Oct 28, 2013 | 41.89 | 41.91 | 41.34 | 41.57 | 7,010,670 | -0.40(-0.95%) |
Oct 25, 2013 | 41.69 | 42.01 | 41.43 | 41.97 | 7,249,103 | +0.12(+0.30%) |
Oct 24, 2013 | 40.89 | 41.88 | 40.84 | 41.85 | 10,147,695 | +0.99(+2.42%) |
Oct 23, 2013 | 39.97 | 40.91 | 39.92 | 40.86 | 11,483,057 | +0.88(+2.20%) |
Oct 22, 2013 | 39.98 | 40.26 | 39.92 | 39.98 | 9,294,569 | +0.14(+0.35%) |
Oct 21, 2013 | 39.48 | 39.85 | 39.33 | 39.84 | 7,813,381 | +0.45(+1.14%) |
Oct 18, 2013 | 40.07 | 40.07 | 39.33 | 39.39 | 15,707,158 | -1.12(-2.77%) |
Oct 17, 2013 | 39.94 | 40.60 | 39.93 | 40.52 | 8,190,663 | +0.45(+1.13%) |
Oct 16, 2013 | 40.27 | 40.33 | 39.54 | 40.06 | 11,106,390 | +0.02(+0.04%) |
Oct 15, 2013 | 40.37 | 40.37 | 39.63 | 40.05 | 8,811,162 | -0.36(-0.88%) |
Oct 14, 2013 | 40.05 | 40.47 | 39.97 | 40.40 | 5,999,231 | +0.07(+0.16%) |
Oct 11, 2013 | 39.64 | 40.34 | 39.62 | 40.33 | 8,408,556 | +0.81(+2.05%) |
Oct 10, 2013 | 39.07 | 39.58 | 38.98 | 39.52 | 6,915,773 | +1.01(+2.62%) |
Oct 09, 2013 | 38.46 | 38.90 | 38.10 | 38.52 | 8,048,071 | +0.06(+0.15%) |
Oct 08, 2013 | 39.05 | 39.34 | 38.42 | 38.46 | 8,824,483 | -0.60(-1.54%) |
Oct 07, 2013 | 39.29 | 39.52 | 39.06 | 39.06 | 7,739,092 | -0.73(-1.83%) |
Oct 04, 2013 | 39.65 | 39.86 | 39.55 | 39.79 | 6,676,826 | +0.17(+0.44%) |
Oct 03, 2013 | 40.12 | 40.33 | 39.30 | 39.62 | 8,957,117 | -0.40(-0.99%) |
Oct 02, 2013 | 39.55 | 40.07 | 39.39 | 40.01 | 7,183,505 | +0.18(+0.46%) |
Oct 01, 2013 | 39.38 | 39.99 | 39.26 | 39.83 | 8,060,120 | +0.48(+1.22%) |
Sep 30, 2013 | 39.10 | 39.64 | 39.01 | 39.35 | 7,073,512 | -0.13(-0.33%) |
Sep 27, 2013 | 39.50 | 39.69 | 39.37 | 39.48 | 4,969,910 | -0.10(-0.25%) |
Sep 26, 2013 | 39.45 | 39.80 | 39.45 | 39.58 | 5,268,172 | +0.29(+0.74%) |
Sep 25, 2013 | 39.69 | 39.69 | 39.13 | 39.29 | 7,157,782 | -0.41(-1.04%) |
Sep 24, 2013 | 39.00 | 40.03 | 38.86 | 39.71 | 8,619,254 | +0.64(+1.63%) |
Sep 23, 2013 | 39.39 | 39.46 | 39.01 | 39.07 | 8,688,587 | -0.47(-1.19%) |
Sep 20, 2013 | 40.56 | 40.62 | 39.54 | 39.54 | 14,183,939 | -0.94(-2.33%) |
Sep 19, 2013 | 39.67 | 40.64 | 39.67 | 40.48 | 13,370,803 | +1.02(+2.58%) |
Sep 18, 2013 | 38.66 | 39.69 | 38.37 | 39.47 | 9,115,854 | +0.74(+1.92%) |
Sep 17, 2013 | 38.65 | 38.89 | 38.52 | 38.72 | 6,470,080 | +0.01(+0.02%) |
Sep 16, 2013 | 39.16 | 38.90 | 38.42 | 38.71 | 7,859,685 | -0.02(-0.04%) |
Sep 13, 2013 | 38.97 | 39.09 | 38.51 | 38.73 | 7,501,038 | -0.11(-0.28%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.54 | 38.84 | 8,573,308 | -0.31(-0.80%) |
Sep 11, 2013 | 39.09 | 39.33 | 38.81 | 39.15 | 5,663,102 | +0.18(+0.47%) |
Sep 10, 2013 | 38.68 | 39.00 | 38.55 | 38.97 | 7,097,307 | +0.43(+1.12%) |
Sep 09, 2013 | 37.87 | 38.69 | 37.86 | 38.54 | 6,727,469 | +0.85(+2.26%) |
Sep 06, 2013 | 38.08 | 38.19 | 37.40 | 37.69 | 6,770,584 | -0.21(-0.57%) |
Sep 05, 2013 | 37.92 | 38.20 | 37.84 | 37.90 | 5,514,222 | -0.09(-0.24%) |
Sep 04, 2013 | 37.79 | 38.04 | 37.71 | 38.00 | 6,616,099 | +0.30(+0.79%) |