Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.06 | 41.43 | 40.87 | 40.91 | 14,165,651 | -0.10(-0.25%) |
Nov 27, 2013 | 40.95 | 41.18 | 40.90 | 41.02 | 16,911,720 | +0.03(+0.08%) |
Nov 26, 2013 | 41.05 | 41.33 | 40.95 | 40.98 | 22,810,490 | -0.22(-0.53%) |
Nov 25, 2013 | 40.58 | 41.50 | 40.57 | 41.20 | 42,121,420 | +0.68(+1.68%) |
Nov 22, 2013 | 40.16 | 40.62 | 40.08 | 40.52 | 33,699,964 | +0.53(+1.31%) |
Nov 21, 2013 | 39.32 | 40.18 | 39.26 | 39.99 | 29,532,212 | +0.74(+1.89%) |
Nov 20, 2013 | 39.47 | 39.65 | 39.14 | 39.25 | 23,725,734 | -0.31(-0.78%) |
Nov 19, 2013 | 39.24 | 39.77 | 39.13 | 39.56 | 25,971,510 | +0.29(+0.75%) |
Nov 18, 2013 | 39.28 | 39.74 | 39.10 | 39.27 | 34,067,392 | +0.30(+0.77%) |
Nov 15, 2013 | 38.80 | 39.26 | 38.69 | 38.97 | 28,737,934 | +0.15(+0.38%) |
Nov 14, 2013 | 38.67 | 38.88 | 38.31 | 38.82 | 28,107,534 | +0.53(+1.39%) |
Nov 12, 2013 | 38.66 | 38.67 | 38.15 | 38.29 | 27,917,484 | -0.50(-1.30%) |
Nov 11, 2013 | 38.49 | 38.89 | 38.16 | 38.79 | 21,746,200 | +0.18(+0.46%) |
Nov 08, 2013 | 37.47 | 38.79 | 37.47 | 38.61 | 45,443,388 | +1.23(+3.29%) |
Nov 07, 2013 | 37.83 | 37.98 | 37.38 | 37.38 | 34,857,780 | -0.21(-0.56%) |
Nov 06, 2013 | 37.70 | 37.74 | 37.41 | 37.59 | 22,701,936 | +0.19(+0.50%) |
Nov 05, 2013 | 37.50 | 37.59 | 37.29 | 37.40 | 23,760,068 | -0.19(-0.51%) |
Nov 04, 2013 | 37.76 | 37.99 | 37.56 | 37.60 | 21,351,594 | -0.09(-0.23%) |
Nov 01, 2013 | 37.78 | 37.90 | 37.58 | 37.68 | 24,580,162 | -0.03(-0.08%) |
Oct 31, 2013 | 38.46 | 38.46 | 37.71 | 37.71 | 32,345,120 | -0.86(-2.22%) |
Oct 30, 2013 | 39.04 | 39.04 | 38.34 | 38.57 | 29,005,582 | -0.26(-0.66%) |
Oct 29, 2013 | 38.87 | 39.01 | 38.71 | 38.83 | 21,230,798 | +0.05(+0.14%) |
Oct 28, 2013 | 38.67 | 38.91 | 38.63 | 38.77 | 19,778,122 | +0.07(+0.18%) |
Oct 25, 2013 | 38.68 | 38.86 | 38.62 | 38.70 | 21,647,330 | -0.07(-0.18%) |
Oct 24, 2013 | 38.87 | 38.90 | 38.48 | 38.77 | 20,591,324 | -0.03(-0.08%) |
Oct 23, 2013 | 39.02 | 39.07 | 38.60 | 38.80 | 25,217,060 | -0.44(-1.12%) |
Oct 22, 2013 | 39.68 | 39.73 | 39.11 | 39.24 | 35,968,156 | -0.21(-0.53%) |
Oct 21, 2013 | 39.58 | 39.87 | 39.43 | 39.45 | 24,161,214 | -0.09(-0.23%) |
Oct 18, 2013 | 39.72 | 39.72 | 39.28 | 39.55 | 31,779,628 | +0.02(+0.06%) |
Oct 17, 2013 | 38.95 | 39.60 | 38.88 | 39.52 | 36,589,756 | +0.22(+0.55%) |
Oct 16, 2013 | 38.22 | 39.35 | 38.09 | 39.31 | 53,748,232 | +1.53(+4.05%) |
Oct 15, 2013 | 38.42 | 38.65 | 37.61 | 37.78 | 63,329,412 | -0.57(-1.49%) |
Oct 14, 2013 | 37.75 | 38.57 | 37.54 | 38.35 | 31,988,034 | +0.29(+0.77%) |
Oct 11, 2013 | 38.15 | 38.16 | 37.65 | 38.05 | 29,735,666 | -0.04(-0.10%) |
Oct 10, 2013 | 37.73 | 38.17 | 37.55 | 38.09 | 30,966,360 | +1.02(+2.75%) |
Oct 09, 2013 | 37.10 | 37.40 | 36.80 | 37.07 | 29,216,166 | +0.22(+0.59%) |
Oct 08, 2013 | 37.28 | 37.46 | 36.82 | 36.86 | 31,843,150 | -0.39(-1.06%) |
Oct 07, 2013 | 37.59 | 37.63 | 37.23 | 37.25 | 24,657,616 | -0.74(-1.95%) |
Oct 04, 2013 | 37.46 | 38.03 | 37.40 | 37.99 | 23,845,392 | +0.57(+1.53%) |
Oct 03, 2013 | 37.74 | 37.87 | 37.13 | 37.42 | 28,470,026 | -0.24(-0.64%) |
Oct 02, 2013 | 37.44 | 37.92 | 37.23 | 37.66 | 30,393,628 | +0.09(+0.23%) |
Oct 01, 2013 | 37.77 | 37.96 | 37.44 | 37.57 | 27,176,006 | -0.22(-0.59%) |
Sep 27, 2013 | 37.70 | 38.04 | 37.64 | 37.80 | 26,190,000 | -0.03(-0.08%) |
Sep 26, 2013 | 38.09 | 38.26 | 37.50 | 37.83 | 30,177,944 | -0.26(-0.67%) |
Sep 25, 2013 | 37.92 | 38.30 | 37.63 | 38.09 | 34,829,744 | +0.23(+0.61%) |
Sep 24, 2013 | 38.22 | 38.26 | 37.83 | 37.85 | 34,041,916 | -0.47(-1.23%) |
Sep 23, 2013 | 38.62 | 38.79 | 38.11 | 38.32 | 44,655,620 | -1.27(-3.20%) |
Sep 20, 2013 | 40.23 | 40.28 | 39.52 | 39.59 | 36,441,520 | -0.57(-1.42%) |
Sep 19, 2013 | 40.78 | 40.88 | 40.13 | 40.16 | 32,678,586 | -0.20(-0.50%) |
Sep 18, 2013 | 39.45 | 40.71 | 39.41 | 40.37 | 41,245,684 | +0.78(+1.97%) |
Sep 17, 2013 | 39.55 | 39.65 | 39.33 | 39.59 | 19,947,966 | +0.15(+0.39%) |
Sep 16, 2013 | 39.66 | 39.78 | 39.23 | 39.43 | 25,078,070 | +0.39(+1.01%) |
Sep 13, 2013 | 38.88 | 39.14 | 38.83 | 39.04 | 16,266,053 | +0.18(+0.46%) |
Sep 12, 2013 | 39.17 | 39.24 | 38.64 | 38.86 | 27,598,714 | -0.36(-0.93%) |
Sep 11, 2013 | 39.46 | 39.52 | 38.86 | 39.22 | 28,778,330 | -0.28(-0.70%) |
Sep 10, 2013 | 39.23 | 39.84 | 39.08 | 39.50 | 32,098,000 | +0.77(+2.00%) |
Sep 09, 2013 | 38.26 | 38.75 | 38.16 | 38.73 | 28,719,800 | +0.67(+1.77%) |
Sep 06, 2013 | 38.80 | 38.80 | 37.80 | 38.05 | 31,853,130 | -0.49(-1.28%) |
Sep 05, 2013 | 38.54 | 38.81 | 38.37 | 38.55 | 22,761,408 | +0.20(+0.52%) |
Sep 04, 2013 | 38.12 | 38.62 | 37.98 | 38.35 | 24,490,766 | +0.18(+0.47%) |