Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.30 | 46.68 | 46.16 | 46.35 | 2,281,573 | +0.05(+0.12%) |
Nov 27, 2013 | 46.23 | 46.35 | 45.87 | 46.30 | 4,054,345 | -0.04(-0.08%) |
Nov 26, 2013 | 46.18 | 46.71 | 46.18 | 46.33 | 5,444,637 | -0.21(-0.46%) |
Nov 25, 2013 | 46.47 | 46.76 | 46.21 | 46.55 | 4,888,430 | -0.17(-0.37%) |
Nov 22, 2013 | 45.24 | 46.95 | 45.22 | 46.72 | 13,944,680 | +2.02(+4.51%) |
Nov 21, 2013 | 43.22 | 44.84 | 43.16 | 44.70 | 9,536,794 | +1.55(+3.60%) |
Nov 20, 2013 | 44.15 | 44.15 | 43.02 | 43.15 | 6,207,517 | -0.87(-1.98%) |
Nov 19, 2013 | 43.85 | 44.15 | 43.71 | 44.02 | 3,336,058 | +0.22(+0.50%) |
Nov 18, 2013 | 44.06 | 44.30 | 43.73 | 43.80 | 4,443,272 | -0.34(-0.77%) |
Nov 15, 2013 | 43.84 | 44.15 | 43.66 | 44.14 | 5,021,496 | +0.38(+0.87%) |
Nov 14, 2013 | 43.68 | 43.85 | 43.52 | 43.76 | 4,111,318 | +1.10(+2.59%) |
Nov 12, 2013 | 42.70 | 42.80 | 42.19 | 42.66 | 8,077,742 | -0.15(-0.35%) |
Nov 11, 2013 | 42.32 | 43.37 | 42.13 | 42.80 | 8,564,974 | +0.70(+1.66%) |
Nov 08, 2013 | 41.55 | 42.14 | 41.34 | 42.11 | 5,086,481 | +0.46(+1.10%) |
Nov 07, 2013 | 42.02 | 42.18 | 41.55 | 41.65 | 4,433,664 | -0.32(-0.75%) |
Nov 06, 2013 | 41.96 | 42.18 | 41.65 | 41.96 | 4,934,258 | +0.06(+0.14%) |
Nov 05, 2013 | 41.46 | 41.96 | 41.30 | 41.90 | 4,870,015 | +0.19(+0.46%) |
Nov 04, 2013 | 41.12 | 41.77 | 41.04 | 41.71 | 7,022,828 | +0.85(+2.09%) |
Nov 01, 2013 | 40.34 | 40.94 | 40.28 | 40.86 | 5,508,232 | +0.51(+1.27%) |
Oct 31, 2013 | 40.51 | 40.57 | 40.05 | 40.35 | 4,297,067 | -0.32(-0.79%) |
Oct 30, 2013 | 40.26 | 40.87 | 40.26 | 40.67 | 6,420,684 | +0.66(+1.64%) |
Oct 29, 2013 | 39.92 | 40.07 | 39.84 | 40.01 | 3,414,738 | +0.18(+0.45%) |
Oct 28, 2013 | 39.72 | 39.95 | 39.72 | 39.83 | 3,604,476 | +0.11(+0.29%) |
Oct 25, 2013 | 39.54 | 39.97 | 39.42 | 39.72 | 4,636,843 | +0.34(+0.86%) |
Oct 24, 2013 | 39.03 | 39.39 | 38.91 | 39.38 | 4,520,645 | +0.50(+1.27%) |
Oct 23, 2013 | 39.98 | 39.98 | 38.23 | 38.88 | 16,954,232 | -1.13(-2.83%) |
Oct 22, 2013 | 40.00 | 40.14 | 39.85 | 40.02 | 7,085,384 | +0.13(+0.33%) |
Oct 21, 2013 | 39.83 | 40.02 | 39.65 | 39.89 | 5,653,819 | +0.10(+0.26%) |
Oct 18, 2013 | 40.40 | 40.45 | 39.75 | 39.79 | 8,111,504 | -0.42(-1.05%) |
Oct 17, 2013 | 39.62 | 40.26 | 39.57 | 40.21 | 6,843,978 | +0.55(+1.40%) |
Oct 16, 2013 | 39.48 | 39.74 | 39.45 | 39.65 | 6,369,492 | +0.39(+1.00%) |
Oct 15, 2013 | 39.91 | 39.92 | 39.24 | 39.26 | 8,346,513 | -0.68(-1.70%) |
Oct 14, 2013 | 39.88 | 40.15 | 39.71 | 39.94 | 5,502,577 | -0.04(-0.09%) |
Oct 11, 2013 | 39.36 | 40.05 | 39.27 | 39.98 | 9,403,083 | +0.63(+1.61%) |
Oct 10, 2013 | 39.89 | 40.07 | 39.18 | 39.34 | 11,505,992 | -0.32(-0.81%) |
Oct 09, 2013 | 39.23 | 39.95 | 38.74 | 39.67 | 34,566,296 | -2.94(-6.90%) |
Oct 08, 2013 | 42.35 | 42.85 | 42.17 | 42.60 | 10,294,006 | +0.14(+0.34%) |
Oct 07, 2013 | 42.19 | 42.68 | 42.14 | 42.46 | 5,445,612 | -0.06(-0.14%) |
Oct 04, 2013 | 41.97 | 42.61 | 41.95 | 42.52 | 3,762,081 | +0.65(+1.55%) |
Oct 03, 2013 | 41.91 | 42.35 | 41.78 | 41.87 | 4,217,992 | -0.15(-0.37%) |
Oct 02, 2013 | 42.15 | 42.43 | 41.61 | 42.03 | 5,686,395 | -0.52(-1.23%) |
Oct 01, 2013 | 42.55 | 42.65 | 42.25 | 42.55 | 2,796,034 | +0.11(+0.27%) |
Sep 30, 2013 | 42.52 | 42.72 | 42.22 | 42.44 | 3,805,528 | -0.44(-1.03%) |
Sep 27, 2013 | 42.88 | 43.13 | 42.75 | 42.88 | 1,936,155 | -0.14(-0.33%) |
Sep 26, 2013 | 42.74 | 43.13 | 42.62 | 43.02 | 2,507,069 | +0.46(+1.08%) |
Sep 25, 2013 | 42.80 | 42.82 | 42.47 | 42.56 | 2,029,775 | -0.27(-0.64%) |
Sep 24, 2013 | 42.71 | 43.22 | 42.63 | 42.84 | 2,343,609 | +0.15(+0.35%) |
Sep 23, 2013 | 42.75 | 42.89 | 42.44 | 42.69 | 2,178,603 | -0.17(-0.39%) |
Sep 20, 2013 | 43.22 | 43.27 | 42.80 | 42.85 | 4,640,178 | -0.38(-0.88%) |
Sep 19, 2013 | 43.79 | 43.79 | 43.21 | 43.23 | 3,641,107 | -0.53(-1.21%) |
Sep 18, 2013 | 43.15 | 43.85 | 42.97 | 43.76 | 3,416,800 | +0.52(+1.21%) |
Sep 17, 2013 | 43.14 | 43.52 | 43.07 | 43.24 | 3,920,073 | +0.05(+0.12%) |
Sep 16, 2013 | 43.32 | 43.51 | 43.09 | 43.19 | 3,396,842 | +0.07(+0.17%) |
Sep 13, 2013 | 43.10 | 43.22 | 42.85 | 43.12 | 3,006,150 | +0.08(+0.19%) |
Sep 12, 2013 | 43.00 | 43.30 | 42.88 | 43.03 | 2,992,637 | +0.11(+0.25%) |
Sep 11, 2013 | 42.57 | 42.93 | 42.40 | 42.93 | 2,634,425 | +0.40(+0.95%) |
Sep 10, 2013 | 42.63 | 42.70 | 42.22 | 42.52 | 4,799,947 | +0.03(+0.07%) |
Sep 09, 2013 | 41.69 | 42.63 | 41.69 | 42.49 | 5,556,789 | +1.11(+2.69%) |
Sep 06, 2013 | 41.65 | 41.84 | 41.27 | 41.38 | 5,806,548 | -0.14(-0.33%) |
Sep 05, 2013 | 41.55 | 42.10 | 41.46 | 41.52 | 4,426,767 | +0.12(+0.30%) |
Sep 04, 2013 | 41.16 | 41.42 | 40.89 | 41.39 | 9,700,827 | -0.22(-0.53%) |