Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.89 | 46.27 | 45.75 | 45.94 | 2,301,903 | +0.05(+0.12%) |
Nov 27, 2013 | 45.82 | 45.95 | 45.47 | 45.89 | 4,090,472 | -0.04(-0.08%) |
Nov 26, 2013 | 45.77 | 46.29 | 45.77 | 45.92 | 5,493,152 | -0.21(-0.46%) |
Nov 25, 2013 | 46.06 | 46.35 | 45.80 | 46.13 | 4,931,989 | -0.17(-0.37%) |
Nov 22, 2013 | 44.84 | 46.53 | 44.82 | 46.31 | 14,068,936 | +2.00(+4.51%) |
Nov 21, 2013 | 42.84 | 44.44 | 42.78 | 44.31 | 9,621,773 | +1.54(+3.60%) |
Nov 20, 2013 | 43.76 | 43.76 | 42.64 | 42.77 | 6,262,829 | -0.86(-1.98%) |
Nov 19, 2013 | 43.47 | 43.76 | 43.33 | 43.63 | 3,365,784 | +0.22(+0.50%) |
Nov 18, 2013 | 43.67 | 43.91 | 43.34 | 43.41 | 4,482,865 | -0.34(-0.77%) |
Nov 15, 2013 | 43.46 | 43.76 | 43.28 | 43.75 | 5,066,241 | +0.38(+0.87%) |
Nov 14, 2013 | 43.29 | 43.46 | 43.13 | 43.37 | 4,147,952 | +1.09(+2.59%) |
Nov 12, 2013 | 42.32 | 42.43 | 41.82 | 42.28 | 8,149,719 | -0.15(-0.35%) |
Nov 11, 2013 | 41.94 | 42.99 | 41.76 | 42.43 | 8,641,293 | +0.69(+1.66%) |
Nov 08, 2013 | 41.18 | 41.77 | 40.98 | 41.73 | 5,131,804 | +0.46(+1.10%) |
Nov 07, 2013 | 41.65 | 41.81 | 41.18 | 41.28 | 4,473,171 | -0.31(-0.75%) |
Nov 06, 2013 | 41.59 | 41.81 | 41.29 | 41.59 | 4,978,225 | +0.06(+0.14%) |
Nov 05, 2013 | 41.10 | 41.59 | 40.94 | 41.53 | 4,913,409 | +0.19(+0.46%) |
Nov 04, 2013 | 40.75 | 41.40 | 40.68 | 41.34 | 7,085,405 | +0.85(+2.09%) |
Nov 01, 2013 | 39.98 | 40.58 | 39.93 | 40.50 | 5,557,314 | +0.51(+1.27%) |
Oct 31, 2013 | 40.16 | 40.22 | 39.69 | 39.99 | 4,335,356 | -0.32(-0.79%) |
Oct 30, 2013 | 39.90 | 40.51 | 39.90 | 40.31 | 6,477,896 | +0.65(+1.64%) |
Oct 29, 2013 | 39.56 | 39.71 | 39.49 | 39.66 | 3,445,166 | +0.18(+0.45%) |
Oct 28, 2013 | 39.37 | 39.59 | 39.37 | 39.48 | 3,636,594 | +0.11(+0.29%) |
Oct 25, 2013 | 39.19 | 39.62 | 39.07 | 39.37 | 4,678,160 | +0.34(+0.86%) |
Oct 24, 2013 | 38.69 | 39.04 | 38.56 | 39.03 | 4,560,927 | +0.49(+1.27%) |
Oct 23, 2013 | 39.62 | 39.62 | 37.90 | 38.54 | 17,105,304 | -1.12(-2.83%) |
Oct 22, 2013 | 39.65 | 39.79 | 39.49 | 39.66 | 7,148,519 | +0.13(+0.33%) |
Oct 21, 2013 | 39.48 | 39.67 | 39.30 | 39.53 | 5,704,198 | +0.10(+0.25%) |
Oct 18, 2013 | 40.04 | 40.09 | 39.40 | 39.43 | 8,183,783 | -0.42(-1.05%) |
Oct 17, 2013 | 39.27 | 39.91 | 39.22 | 39.85 | 6,904,962 | +0.55(+1.40%) |
Oct 16, 2013 | 39.13 | 39.39 | 39.10 | 39.30 | 6,426,248 | +0.39(+1.00%) |
Oct 15, 2013 | 39.56 | 39.57 | 38.89 | 38.91 | 8,420,886 | -0.67(-1.70%) |
Oct 14, 2013 | 39.53 | 39.80 | 39.36 | 39.59 | 5,551,608 | -0.04(-0.09%) |
Oct 11, 2013 | 39.01 | 39.70 | 38.92 | 39.62 | 9,486,870 | +0.63(+1.61%) |
Oct 10, 2013 | 39.53 | 39.71 | 38.84 | 39.00 | 11,608,518 | -0.32(-0.81%) |
Oct 09, 2013 | 38.88 | 39.59 | 38.39 | 39.32 | 34,874,304 | -2.85(-6.76%) |
Oct 08, 2013 | 41.92 | 42.41 | 41.74 | 42.17 | 10,400,880 | +0.14(+0.34%) |
Oct 07, 2013 | 41.75 | 42.24 | 41.71 | 42.03 | 5,502,150 | -0.06(-0.14%) |
Oct 04, 2013 | 41.54 | 42.17 | 41.52 | 42.08 | 3,801,140 | +0.64(+1.55%) |
Oct 03, 2013 | 41.48 | 41.92 | 41.35 | 41.44 | 4,261,783 | -0.15(-0.37%) |
Oct 02, 2013 | 41.72 | 42.00 | 41.18 | 41.60 | 5,745,432 | -0.52(-1.23%) |
Oct 01, 2013 | 42.11 | 42.21 | 41.81 | 42.11 | 2,825,063 | +0.11(+0.27%) |
Sep 30, 2013 | 42.08 | 42.28 | 41.78 | 42.00 | 3,845,037 | -0.44(-1.03%) |
Sep 27, 2013 | 42.44 | 42.69 | 42.31 | 42.44 | 1,956,256 | -0.14(-0.33%) |
Sep 26, 2013 | 42.30 | 42.68 | 42.18 | 42.58 | 2,533,097 | +0.45(+1.08%) |
Sep 25, 2013 | 42.36 | 42.38 | 42.04 | 42.13 | 2,050,849 | -0.27(-0.64%) |
Sep 24, 2013 | 42.27 | 42.78 | 42.19 | 42.40 | 2,367,941 | +0.15(+0.35%) |
Sep 23, 2013 | 42.31 | 42.45 | 42.00 | 42.25 | 2,201,222 | -0.16(-0.39%) |
Sep 20, 2013 | 42.78 | 42.83 | 42.36 | 42.41 | 4,688,354 | -0.38(-0.88%) |
Sep 19, 2013 | 43.34 | 43.34 | 42.77 | 42.79 | 3,678,910 | -0.52(-1.21%) |
Sep 18, 2013 | 42.70 | 43.40 | 42.53 | 43.31 | 3,452,274 | +0.52(+1.21%) |
Sep 17, 2013 | 42.70 | 43.08 | 42.63 | 42.80 | 3,960,772 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.07 | 42.65 | 42.74 | 3,432,109 | +0.07(+0.17%) |
Sep 13, 2013 | 42.66 | 42.77 | 42.41 | 42.67 | 3,037,360 | +0.08(+0.19%) |
Sep 12, 2013 | 42.56 | 42.85 | 42.44 | 42.59 | 3,023,707 | +0.11(+0.25%) |
Sep 11, 2013 | 42.13 | 42.48 | 41.96 | 42.48 | 2,661,776 | +0.40(+0.95%) |
Sep 10, 2013 | 42.19 | 42.26 | 41.79 | 42.08 | 4,849,781 | +0.03(+0.07%) |
Sep 09, 2013 | 41.27 | 42.19 | 41.27 | 42.05 | 5,614,480 | +1.10(+2.69%) |
Sep 06, 2013 | 41.22 | 41.41 | 40.85 | 40.95 | 5,866,832 | -0.14(-0.33%) |
Sep 05, 2013 | 41.12 | 41.67 | 41.03 | 41.09 | 4,472,726 | +0.12(+0.30%) |
Sep 04, 2013 | 40.74 | 41.00 | 40.47 | 40.97 | 9,801,542 | -0.22(-0.53%) |