Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.90 | 46.28 | 45.76 | 45.95 | 2,301,410 | +0.05(+0.12%) |
Nov 27, 2013 | 45.83 | 45.96 | 45.48 | 45.90 | 4,089,595 | -0.04(-0.08%) |
Nov 26, 2013 | 45.78 | 46.30 | 45.78 | 45.93 | 5,491,975 | -0.21(-0.46%) |
Nov 25, 2013 | 46.07 | 46.36 | 45.81 | 46.14 | 4,930,933 | -0.17(-0.37%) |
Nov 22, 2013 | 44.85 | 46.54 | 44.83 | 46.32 | 14,065,922 | +2.00(+4.51%) |
Nov 21, 2013 | 42.85 | 44.45 | 42.79 | 44.32 | 9,619,712 | +1.54(+3.60%) |
Nov 20, 2013 | 43.77 | 43.77 | 42.65 | 42.78 | 6,261,488 | -0.86(-1.98%) |
Nov 19, 2013 | 43.48 | 43.77 | 43.34 | 43.64 | 3,365,063 | +0.22(+0.50%) |
Nov 18, 2013 | 43.68 | 43.92 | 43.35 | 43.42 | 4,481,904 | -0.34(-0.77%) |
Nov 15, 2013 | 43.47 | 43.77 | 43.29 | 43.76 | 5,065,155 | +0.38(+0.87%) |
Nov 14, 2013 | 43.30 | 43.47 | 43.14 | 43.38 | 4,147,064 | +1.09(+2.59%) |
Nov 12, 2013 | 42.33 | 42.44 | 41.83 | 42.29 | 8,147,973 | -0.15(-0.35%) |
Nov 11, 2013 | 41.95 | 43.00 | 41.77 | 42.44 | 8,639,442 | +0.69(+1.66%) |
Nov 08, 2013 | 41.19 | 41.78 | 40.99 | 41.74 | 5,130,705 | +0.46(+1.10%) |
Nov 07, 2013 | 41.66 | 41.82 | 41.19 | 41.29 | 4,472,212 | -0.31(-0.75%) |
Nov 06, 2013 | 41.60 | 41.82 | 41.29 | 41.60 | 4,977,159 | +0.06(+0.14%) |
Nov 05, 2013 | 41.10 | 41.59 | 40.95 | 41.54 | 4,912,357 | +0.19(+0.46%) |
Nov 04, 2013 | 40.76 | 41.41 | 40.69 | 41.35 | 7,083,888 | +0.85(+2.09%) |
Nov 01, 2013 | 39.99 | 40.58 | 39.94 | 40.51 | 5,556,123 | +0.51(+1.27%) |
Oct 31, 2013 | 40.16 | 40.22 | 39.70 | 40.00 | 4,334,427 | -0.32(-0.79%) |
Oct 30, 2013 | 39.91 | 40.52 | 39.91 | 40.32 | 6,476,509 | +0.65(+1.64%) |
Oct 29, 2013 | 39.57 | 39.72 | 39.50 | 39.67 | 3,444,428 | +0.18(+0.45%) |
Oct 28, 2013 | 39.38 | 39.60 | 39.38 | 39.49 | 3,635,815 | +0.11(+0.29%) |
Oct 25, 2013 | 39.19 | 39.63 | 39.08 | 39.38 | 4,677,158 | +0.34(+0.86%) |
Oct 24, 2013 | 38.70 | 39.05 | 38.57 | 39.04 | 4,559,950 | +0.49(+1.27%) |
Oct 23, 2013 | 39.63 | 39.63 | 37.90 | 38.55 | 17,101,640 | -1.12(-2.83%) |
Oct 22, 2013 | 39.66 | 39.80 | 39.50 | 39.67 | 7,146,987 | +0.13(+0.33%) |
Oct 21, 2013 | 39.48 | 39.68 | 39.31 | 39.54 | 5,702,976 | +0.10(+0.26%) |
Oct 18, 2013 | 40.05 | 40.10 | 39.41 | 39.44 | 8,182,029 | -0.42(-1.05%) |
Oct 17, 2013 | 39.28 | 39.92 | 39.23 | 39.86 | 6,903,482 | +0.55(+1.40%) |
Oct 16, 2013 | 39.14 | 39.40 | 39.11 | 39.31 | 6,424,871 | +0.39(+1.00%) |
Oct 15, 2013 | 39.57 | 39.58 | 38.90 | 38.92 | 8,419,082 | -0.67(-1.70%) |
Oct 14, 2013 | 39.54 | 39.80 | 39.37 | 39.60 | 5,550,419 | -0.04(-0.09%) |
Oct 11, 2013 | 39.02 | 39.71 | 38.93 | 39.63 | 9,484,838 | +0.63(+1.61%) |
Oct 10, 2013 | 39.54 | 39.72 | 38.85 | 39.01 | 11,606,031 | -0.32(-0.81%) |
Oct 09, 2013 | 38.89 | 39.60 | 38.40 | 39.32 | 34,866,832 | -2.85(-6.76%) |
Oct 08, 2013 | 41.93 | 42.42 | 41.75 | 42.18 | 10,398,651 | +0.14(+0.34%) |
Oct 07, 2013 | 41.76 | 42.25 | 41.72 | 42.03 | 5,500,970 | -0.06(-0.14%) |
Oct 04, 2013 | 41.55 | 42.18 | 41.53 | 42.09 | 3,800,325 | +0.64(+1.55%) |
Oct 03, 2013 | 41.49 | 41.93 | 41.35 | 41.45 | 4,260,870 | -0.15(-0.37%) |
Oct 02, 2013 | 41.73 | 42.01 | 41.19 | 41.60 | 5,744,201 | -0.52(-1.23%) |
Oct 01, 2013 | 42.12 | 42.22 | 41.82 | 42.12 | 2,824,457 | +0.11(+0.27%) |
Sep 30, 2013 | 42.09 | 42.29 | 41.79 | 42.01 | 3,844,213 | -0.44(-1.03%) |
Sep 27, 2013 | 42.45 | 42.70 | 42.32 | 42.45 | 1,955,837 | -0.14(-0.33%) |
Sep 26, 2013 | 42.31 | 42.69 | 42.19 | 42.59 | 2,532,555 | +0.45(+1.08%) |
Sep 25, 2013 | 42.37 | 42.39 | 42.05 | 42.13 | 2,050,409 | -0.27(-0.64%) |
Sep 24, 2013 | 42.28 | 42.79 | 42.20 | 42.41 | 2,367,433 | +0.15(+0.35%) |
Sep 23, 2013 | 42.32 | 42.46 | 42.01 | 42.26 | 2,200,750 | -0.16(-0.39%) |
Sep 20, 2013 | 42.79 | 42.83 | 42.37 | 42.42 | 4,687,349 | -0.38(-0.88%) |
Sep 19, 2013 | 43.35 | 43.35 | 42.78 | 42.80 | 3,678,122 | -0.52(-1.21%) |
Sep 18, 2013 | 42.71 | 43.41 | 42.54 | 43.32 | 3,451,534 | +0.52(+1.21%) |
Sep 17, 2013 | 42.71 | 43.08 | 42.64 | 42.81 | 3,959,923 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.08 | 42.66 | 42.75 | 3,431,373 | +0.07(+0.17%) |
Sep 13, 2013 | 42.67 | 42.78 | 42.42 | 42.68 | 3,036,709 | +0.08(+0.19%) |
Sep 12, 2013 | 42.57 | 42.86 | 42.45 | 42.60 | 3,023,059 | +0.11(+0.25%) |
Sep 11, 2013 | 42.14 | 42.49 | 41.97 | 42.49 | 2,661,205 | +0.40(+0.95%) |
Sep 10, 2013 | 42.20 | 42.27 | 41.80 | 42.09 | 4,848,742 | +0.03(+0.07%) |
Sep 09, 2013 | 41.28 | 42.20 | 41.28 | 42.06 | 5,613,277 | +1.10(+2.69%) |
Sep 06, 2013 | 41.23 | 41.42 | 40.86 | 40.96 | 5,865,575 | -0.14(-0.33%) |
Sep 05, 2013 | 41.13 | 41.68 | 41.04 | 41.10 | 4,471,768 | +0.12(+0.30%) |
Sep 04, 2013 | 40.75 | 41.01 | 40.48 | 40.98 | 9,799,442 | -0.22(-0.53%) |