Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.30 | 47.43 | 47.06 | 47.06 | 4,473,780 | -0.12(-0.26%) |
Nov 27, 2013 | 47.07 | 47.38 | 46.96 | 47.18 | 6,419,904 | +0.11(+0.23%) |
Nov 26, 2013 | 46.87 | 47.09 | 46.63 | 47.07 | 12,131,279 | +0.37(+0.79%) |
Nov 25, 2013 | 46.84 | 46.87 | 46.56 | 46.70 | 7,287,401 | -0.04(-0.09%) |
Nov 22, 2013 | 46.65 | 46.80 | 46.22 | 46.75 | 8,811,096 | +0.12(+0.25%) |
Nov 21, 2013 | 46.09 | 46.72 | 45.67 | 46.63 | 13,809,704 | +0.81(+1.76%) |
Nov 20, 2013 | 45.75 | 46.30 | 45.72 | 45.82 | 11,021,972 | +0.17(+0.37%) |
Nov 19, 2013 | 46.34 | 46.35 | 45.52 | 45.65 | 15,622,690 | -0.58(-1.26%) |
Nov 18, 2013 | 46.72 | 46.89 | 46.09 | 46.24 | 17,702,944 | -0.49(-1.04%) |
Nov 15, 2013 | 46.20 | 46.85 | 46.20 | 46.72 | 13,393,825 | +0.43(+0.92%) |
Nov 14, 2013 | 46.24 | 46.31 | 45.97 | 46.29 | 11,790,456 | +0.53(+1.15%) |
Nov 12, 2013 | 45.89 | 45.98 | 45.44 | 45.77 | 9,765,535 | -0.23(-0.50%) |
Nov 11, 2013 | 45.85 | 46.09 | 45.75 | 46.00 | 9,081,523 | +0.23(+0.49%) |
Nov 08, 2013 | 45.19 | 45.81 | 45.19 | 45.77 | 12,414,492 | +0.51(+1.12%) |
Nov 07, 2013 | 46.16 | 46.25 | 45.27 | 45.27 | 11,732,091 | -0.67(-1.47%) |
Nov 06, 2013 | 45.87 | 46.21 | 45.56 | 45.94 | 9,616,337 | +0.38(+0.84%) |
Nov 05, 2013 | 45.10 | 45.70 | 45.01 | 45.56 | 11,958,942 | +0.22(+0.48%) |
Nov 04, 2013 | 46.09 | 46.17 | 45.29 | 45.34 | 12,003,625 | -0.63(-1.38%) |
Nov 01, 2013 | 45.92 | 46.39 | 45.82 | 45.97 | 14,349,236 | +0.57(+1.27%) |
Oct 31, 2013 | 45.48 | 45.91 | 44.84 | 45.40 | 25,971,474 | -1.65(-3.51%) |
Oct 30, 2013 | 47.29 | 47.30 | 46.54 | 47.05 | 12,733,714 | -0.10(-0.21%) |
Oct 29, 2013 | 46.97 | 47.38 | 46.97 | 47.14 | 9,308,153 | +0.27(+0.57%) |
Oct 28, 2013 | 46.99 | 47.20 | 46.73 | 46.88 | 7,423,528 | +0.00(+0.01%) |
Oct 25, 2013 | 47.03 | 47.07 | 46.52 | 46.87 | 11,934,339 | +0.03(+0.07%) |
Oct 24, 2013 | 46.14 | 46.95 | 46.08 | 46.84 | 9,622,922 | +0.93(+2.02%) |
Oct 23, 2013 | 45.86 | 45.96 | 45.51 | 45.91 | 8,094,279 | -0.25(-0.55%) |
Oct 22, 2013 | 46.18 | 46.78 | 46.05 | 46.16 | 13,216,389 | -0.01(-0.03%) |
Oct 21, 2013 | 46.41 | 46.55 | 45.99 | 46.17 | 12,480,217 | -0.09(-0.20%) |
Oct 18, 2013 | 45.87 | 46.39 | 45.46 | 46.27 | 15,583,428 | +0.50(+1.09%) |
Oct 17, 2013 | 45.17 | 45.88 | 45.12 | 45.77 | 13,644,637 | +0.61(+1.35%) |
Oct 16, 2013 | 44.42 | 45.20 | 44.28 | 45.16 | 11,245,358 | +0.98(+2.23%) |
Oct 15, 2013 | 44.56 | 44.88 | 44.17 | 44.17 | 11,445,140 | -0.48(-1.07%) |
Oct 14, 2013 | 43.94 | 44.73 | 43.86 | 44.65 | 9,663,506 | +0.29(+0.65%) |
Oct 11, 2013 | 43.58 | 44.36 | 43.28 | 44.36 | 12,904,995 | +0.73(+1.68%) |
Oct 10, 2013 | 42.92 | 43.65 | 42.83 | 43.63 | 11,768,140 | +1.20(+2.82%) |
Oct 09, 2013 | 42.33 | 42.63 | 41.57 | 42.44 | 14,565,247 | +0.30(+0.72%) |
Oct 08, 2013 | 42.99 | 43.48 | 42.13 | 42.13 | 19,103,182 | -0.88(-2.04%) |
Oct 07, 2013 | 43.38 | 43.38 | 43.01 | 43.01 | 12,740,473 | -0.96(-2.18%) |
Oct 04, 2013 | 43.54 | 44.12 | 43.40 | 43.97 | 10,145,726 | +0.42(+0.97%) |
Oct 03, 2013 | 44.32 | 44.34 | 43.34 | 43.55 | 21,277,794 | -0.73(-1.65%) |
Oct 02, 2013 | 44.30 | 44.55 | 44.09 | 44.28 | 9,399,321 | -0.32(-0.72%) |
Oct 01, 2013 | 44.15 | 44.69 | 43.87 | 44.60 | 10,126,885 | +0.04(+0.09%) |
Sep 27, 2013 | 44.32 | 44.71 | 44.27 | 44.56 | 7,861,372 | -0.12(-0.26%) |
Sep 26, 2013 | 44.42 | 44.90 | 44.24 | 44.68 | 10,100,644 | +0.46(+1.04%) |
Sep 25, 2013 | 44.61 | 44.78 | 44.01 | 44.22 | 11,465,839 | -0.41(-0.92%) |
Sep 24, 2013 | 45.30 | 45.43 | 44.46 | 44.63 | 16,229,381 | -0.67(-1.48%) |
Sep 23, 2013 | 45.69 | 46.36 | 45.24 | 45.30 | 21,078,546 | -0.60(-1.30%) |
Sep 20, 2013 | 45.08 | 45.90 | 44.75 | 45.90 | 62,522,416 | +0.95(+2.12%) |
Sep 19, 2013 | 44.90 | 45.70 | 44.78 | 44.94 | 14,983,739 | +0.24(+0.55%) |
Sep 18, 2013 | 43.95 | 44.78 | 43.90 | 44.70 | 11,268,834 | +0.47(+1.07%) |
Sep 17, 2013 | 43.70 | 44.30 | 43.52 | 44.23 | 11,263,276 | +0.51(+1.17%) |
Sep 16, 2013 | 44.06 | 44.06 | 43.60 | 43.71 | 12,339,232 | +0.09(+0.20%) |
Sep 13, 2013 | 42.82 | 43.70 | 42.75 | 43.63 | 17,769,422 | +0.91(+2.13%) |
Sep 12, 2013 | 43.03 | 43.35 | 42.72 | 42.72 | 15,194,313 | -0.29(-0.67%) |
Sep 11, 2013 | 42.70 | 43.06 | 42.22 | 43.01 | 11,920,359 | +0.40(+0.93%) |
Sep 10, 2013 | 42.10 | 42.62 | 41.86 | 42.61 | 21,100,498 | +1.39(+3.38%) |
Sep 09, 2013 | 40.92 | 41.24 | 40.92 | 41.21 | 11,552,649 | +0.43(+1.06%) |
Sep 06, 2013 | 40.70 | 41.06 | 40.41 | 40.78 | 7,253,790 | +0.11(+0.26%) |
Sep 05, 2013 | 40.66 | 40.79 | 40.45 | 40.67 | 8,022,069 | +0.00(+0.01%) |
Sep 04, 2013 | 40.83 | 41.06 | 40.45 | 40.67 | 10,562,849 | -0.19(-0.47%) |