Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.71 | 43.79 | 43.37 | 43.44 | 1,453,435 | -0.09(-0.20%) |
Nov 27, 2013 | 43.66 | 43.89 | 43.43 | 43.52 | 2,210,203 | -0.09(-0.20%) |
Nov 26, 2013 | 43.56 | 43.85 | 43.47 | 43.61 | 2,220,227 | +0.15(+0.35%) |
Nov 25, 2013 | 43.62 | 43.66 | 43.42 | 43.46 | 1,958,876 | -0.13(-0.29%) |
Nov 22, 2013 | 43.29 | 43.62 | 43.17 | 43.59 | 2,120,074 | +0.31(+0.72%) |
Nov 21, 2013 | 42.93 | 43.40 | 42.87 | 43.28 | 2,750,936 | +0.52(+1.21%) |
Nov 20, 2013 | 43.08 | 43.14 | 42.69 | 42.76 | 1,780,861 | -0.29(-0.67%) |
Nov 19, 2013 | 43.19 | 43.32 | 42.92 | 43.05 | 1,625,834 | -0.17(-0.39%) |
Nov 18, 2013 | 43.58 | 43.59 | 43.13 | 43.21 | 2,569,531 | -0.37(-0.84%) |
Nov 15, 2013 | 43.29 | 43.59 | 43.19 | 43.58 | 2,230,555 | +0.18(+0.42%) |
Nov 14, 2013 | 43.02 | 43.42 | 42.87 | 43.40 | 2,149,813 | +0.41(+0.96%) |
Nov 13, 2013 | 42.37 | 42.98 | 42.33 | 42.98 | 2,628,519 | +0.45(+1.07%) |
Nov 12, 2013 | 42.97 | 43.05 | 42.41 | 42.53 | 2,516,765 | -0.62(-1.44%) |
Nov 11, 2013 | 43.08 | 43.23 | 42.90 | 43.15 | 1,852,769 | +0.03(+0.07%) |
Nov 08, 2013 | 42.21 | 43.15 | 42.19 | 43.12 | 2,965,476 | +0.94(+2.23%) |
Nov 07, 2013 | 42.77 | 42.90 | 42.17 | 42.18 | 2,803,367 | -0.54(-1.27%) |
Nov 06, 2013 | 42.40 | 42.74 | 42.30 | 42.72 | 2,153,674 | +0.50(+1.19%) |
Nov 05, 2013 | 42.27 | 42.46 | 42.05 | 42.22 | 1,995,514 | -0.15(-0.36%) |
Nov 04, 2013 | 42.62 | 42.76 | 42.31 | 42.37 | 2,248,006 | -0.08(-0.19%) |
Nov 01, 2013 | 42.47 | 42.55 | 42.03 | 42.45 | 3,929,602 | +0.18(+0.41%) |
Oct 31, 2013 | 41.77 | 42.67 | 41.66 | 42.27 | 5,265,795 | +0.08(+0.19%) |
Oct 30, 2013 | 42.45 | 42.67 | 41.84 | 42.19 | 3,932,587 | -0.32(-0.75%) |
Oct 29, 2013 | 42.64 | 42.69 | 42.37 | 42.51 | 2,634,151 | +0.16(+0.38%) |
Oct 28, 2013 | 42.43 | 42.57 | 42.27 | 42.35 | 2,669,839 | -0.15(-0.36%) |
Oct 25, 2013 | 42.66 | 42.80 | 42.39 | 42.50 | 2,185,061 | -0.16(-0.37%) |
Oct 24, 2013 | 42.35 | 42.67 | 42.34 | 42.66 | 3,415,855 | +0.37(+0.89%) |
Oct 23, 2013 | 42.72 | 42.78 | 42.04 | 42.29 | 4,016,725 | -0.55(-1.28%) |
Oct 22, 2013 | 43.10 | 43.48 | 42.74 | 42.84 | 3,643,559 | -0.04(-0.09%) |
Oct 21, 2013 | 43.00 | 43.17 | 42.60 | 42.88 | 2,553,963 | -0.04(-0.09%) |
Oct 18, 2013 | 43.10 | 43.13 | 42.75 | 42.92 | 2,524,235 | -0.06(-0.15%) |
Oct 17, 2013 | 42.54 | 43.02 | 42.53 | 42.98 | 2,201,526 | +0.25(+0.58%) |
Oct 16, 2013 | 42.03 | 42.94 | 42.01 | 42.74 | 4,406,379 | +0.98(+2.35%) |
Oct 15, 2013 | 41.85 | 42.15 | 41.65 | 41.76 | 2,325,618 | -0.33(-0.78%) |
Oct 14, 2013 | 41.67 | 42.16 | 41.61 | 42.08 | 2,714,058 | +0.24(+0.57%) |
Oct 11, 2013 | 41.37 | 41.84 | 41.27 | 41.84 | 2,328,948 | +0.43(+1.04%) |
Oct 10, 2013 | 41.07 | 41.44 | 41.07 | 41.41 | 2,827,139 | +0.83(+2.04%) |
Oct 09, 2013 | 40.32 | 40.74 | 40.00 | 40.58 | 4,433,867 | +0.36(+0.89%) |
Oct 08, 2013 | 40.99 | 41.18 | 40.21 | 40.23 | 4,393,674 | -0.80(-1.96%) |
Oct 07, 2013 | 41.32 | 41.36 | 41.02 | 41.03 | 3,885,935 | -0.68(-1.62%) |
Oct 04, 2013 | 40.57 | 41.72 | 40.43 | 41.71 | 6,279,239 | +1.16(+2.87%) |
Oct 03, 2013 | 40.50 | 40.62 | 40.03 | 40.54 | 5,326,815 | -0.24(-0.59%) |
Oct 02, 2013 | 40.74 | 40.78 | 40.36 | 40.78 | 3,771,614 | +0.37(+0.91%) |
Oct 01, 2013 | 40.37 | 40.51 | 40.21 | 40.42 | 3,561,394 | +0.14(+0.36%) |
Sep 30, 2013 | 40.45 | 40.60 | 40.19 | 40.27 | 4,266,973 | -0.41(-1.02%) |
Sep 27, 2013 | 40.82 | 40.99 | 40.61 | 40.69 | 3,291,058 | -0.22(-0.55%) |
Sep 26, 2013 | 41.05 | 41.37 | 40.84 | 40.91 | 2,926,726 | -0.21(-0.50%) |
Sep 25, 2013 | 41.24 | 41.52 | 41.10 | 41.12 | 3,905,682 | -0.11(-0.27%) |
Sep 24, 2013 | 41.47 | 41.62 | 41.21 | 41.23 | 3,252,877 | -0.33(-0.79%) |
Sep 23, 2013 | 41.25 | 41.82 | 41.11 | 41.56 | 5,746,591 | +0.13(+0.31%) |
Sep 20, 2013 | 42.08 | 42.19 | 41.39 | 41.43 | 6,425,273 | -0.49(-1.18%) |
Sep 19, 2013 | 41.43 | 42.07 | 41.41 | 41.92 | 5,293,149 | +0.64(+1.54%) |
Sep 18, 2013 | 40.81 | 41.35 | 40.62 | 41.29 | 4,724,508 | +0.50(+1.23%) |
Sep 17, 2013 | 40.46 | 40.99 | 40.42 | 40.78 | 3,161,181 | +0.54(+1.35%) |
Sep 16, 2013 | 40.30 | 40.46 | 39.88 | 40.24 | 2,230,117 | +0.36(+0.90%) |
Sep 13, 2013 | 40.19 | 40.24 | 39.84 | 39.88 | 2,280,905 | -0.05(-0.12%) |
Sep 12, 2013 | 40.31 | 40.41 | 39.90 | 39.93 | 3,272,027 | +0.01(+0.02%) |
Sep 11, 2013 | 39.35 | 39.99 | 39.33 | 39.92 | 3,966,718 | +0.53(+1.36%) |
Sep 10, 2013 | 39.49 | 39.59 | 39.00 | 39.39 | 4,263,844 | +0.21(+0.53%) |
Sep 09, 2013 | 38.60 | 39.22 | 38.60 | 39.18 | 3,108,241 | +0.62(+1.61%) |
Sep 06, 2013 | 38.75 | 38.87 | 38.11 | 38.56 | 3,691,019 | -0.06(-0.16%) |
Sep 05, 2013 | 38.47 | 38.76 | 38.43 | 38.62 | 3,193,889 | +0.19(+0.50%) |
Sep 04, 2013 | 38.58 | 38.80 | 38.33 | 38.43 | 3,675,493 | -0.18(-0.45%) |