Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.15 | 41.53 | 41.01 | 41.08 | 1,411,635 | -0.06(-0.15%) |
Nov 27, 2013 | 41.22 | 41.43 | 41.00 | 41.14 | 2,300,512 | +0.09(+0.23%) |
Nov 26, 2013 | 40.80 | 41.26 | 40.74 | 41.05 | 2,418,685 | +0.18(+0.43%) |
Nov 25, 2013 | 40.82 | 41.07 | 40.71 | 40.87 | 4,486,044 | +0.23(+0.56%) |
Nov 22, 2013 | 39.55 | 40.70 | 39.33 | 40.64 | 4,933,426 | +1.33(+3.37%) |
Nov 21, 2013 | 39.48 | 39.48 | 39.10 | 39.32 | 2,058,204 | -0.04(-0.09%) |
Nov 20, 2013 | 39.40 | 39.67 | 39.22 | 39.35 | 1,813,822 | +0.08(+0.21%) |
Nov 19, 2013 | 39.25 | 39.45 | 39.07 | 39.27 | 2,004,488 | -0.03(-0.08%) |
Nov 18, 2013 | 39.49 | 39.72 | 39.21 | 39.30 | 2,616,090 | -0.20(-0.50%) |
Nov 15, 2013 | 39.25 | 39.50 | 39.08 | 39.50 | 2,527,064 | +0.18(+0.47%) |
Nov 14, 2013 | 39.05 | 39.34 | 38.76 | 39.31 | 2,460,734 | +0.26(+0.67%) |
Nov 13, 2013 | 38.08 | 39.06 | 38.04 | 39.05 | 3,551,184 | +0.91(+2.38%) |
Nov 12, 2013 | 38.20 | 38.39 | 38.02 | 38.14 | 3,600,650 | -0.21(-0.56%) |
Nov 11, 2013 | 38.35 | 38.48 | 38.29 | 38.36 | 1,834,627 | +0.05(+0.14%) |
Nov 08, 2013 | 38.01 | 38.31 | 37.87 | 38.30 | 3,887,172 | +0.30(+0.78%) |
Nov 07, 2013 | 38.95 | 39.06 | 37.95 | 38.01 | 3,550,510 | -0.95(-2.43%) |
Nov 06, 2013 | 38.99 | 39.50 | 38.70 | 38.95 | 5,245,743 | +0.47(+1.23%) |
Nov 05, 2013 | 38.29 | 38.59 | 38.02 | 38.48 | 3,487,314 | +0.20(+0.51%) |
Nov 04, 2013 | 37.95 | 38.34 | 37.85 | 38.28 | 3,319,189 | +0.55(+1.45%) |
Nov 01, 2013 | 37.65 | 37.94 | 37.62 | 37.74 | 1,615,116 | +0.09(+0.23%) |
Oct 31, 2013 | 37.67 | 37.87 | 37.33 | 37.65 | 3,421,812 | +0.01(+0.02%) |
Oct 30, 2013 | 37.87 | 37.97 | 37.36 | 37.64 | 2,615,713 | -0.18(-0.48%) |
Oct 29, 2013 | 38.00 | 38.12 | 37.74 | 37.82 | 4,553,026 | -0.10(-0.25%) |
Oct 28, 2013 | 37.16 | 37.93 | 37.09 | 37.92 | 4,899,487 | +0.76(+2.04%) |
Oct 25, 2013 | 37.30 | 37.33 | 36.88 | 37.16 | 3,180,646 | +0.26(+0.70%) |
Oct 24, 2013 | 37.37 | 37.37 | 36.90 | 36.90 | 2,794,688 | -0.30(-0.80%) |
Oct 23, 2013 | 37.01 | 37.24 | 36.78 | 37.20 | 2,392,793 | +0.18(+0.47%) |
Oct 22, 2013 | 37.17 | 37.30 | 36.83 | 37.02 | 4,558,885 | +0.04(+0.10%) |
Oct 21, 2013 | 37.28 | 37.54 | 36.82 | 36.99 | 7,509,963 | +1.21(+3.39%) |
Oct 18, 2013 | 35.54 | 35.77 | 35.27 | 35.77 | 3,453,923 | +0.42(+1.19%) |
Oct 17, 2013 | 35.12 | 35.62 | 35.06 | 35.35 | 3,731,045 | +0.10(+0.28%) |
Oct 16, 2013 | 34.50 | 35.27 | 34.50 | 35.25 | 4,780,817 | +0.92(+2.68%) |
Oct 15, 2013 | 34.56 | 34.79 | 34.29 | 34.33 | 6,549,976 | -0.26(-0.76%) |
Oct 14, 2013 | 33.87 | 34.71 | 33.87 | 34.60 | 2,762,565 | +0.26(+0.75%) |
Oct 11, 2013 | 34.10 | 34.35 | 33.87 | 34.34 | 2,949,782 | +0.24(+0.70%) |
Oct 10, 2013 | 34.19 | 34.26 | 33.99 | 34.10 | 1,874,334 | +0.40(+1.20%) |
Oct 09, 2013 | 33.35 | 33.88 | 33.15 | 33.69 | 3,298,014 | +0.47(+1.40%) |
Oct 08, 2013 | 33.96 | 34.05 | 33.16 | 33.23 | 4,358,768 | -0.72(-2.11%) |
Oct 07, 2013 | 34.17 | 34.38 | 33.94 | 33.94 | 2,878,448 | -0.47(-1.35%) |
Oct 04, 2013 | 34.14 | 34.51 | 34.09 | 34.41 | 2,826,395 | +0.35(+1.01%) |
Oct 03, 2013 | 34.25 | 34.70 | 33.86 | 34.07 | 3,158,060 | -0.22(-0.64%) |
Oct 02, 2013 | 35.09 | 35.24 | 33.93 | 34.29 | 4,729,848 | -0.53(-1.53%) |
Oct 01, 2013 | 34.95 | 35.02 | 34.59 | 34.82 | 3,023,468 | -0.04(-0.11%) |
Sep 30, 2013 | 34.52 | 34.93 | 34.50 | 34.86 | 3,149,847 | +0.10(+0.29%) |
Sep 27, 2013 | 34.95 | 35.02 | 34.46 | 34.76 | 3,669,220 | -0.20(-0.57%) |
Sep 26, 2013 | 34.97 | 35.15 | 34.80 | 34.95 | 3,157,157 | +0.06(+0.19%) |
Sep 25, 2013 | 35.52 | 35.53 | 34.79 | 34.89 | 3,323,015 | -0.58(-1.65%) |
Sep 24, 2013 | 35.52 | 35.62 | 35.30 | 35.47 | 2,328,541 | +0.02(+0.07%) |
Sep 23, 2013 | 35.55 | 35.59 | 35.06 | 35.45 | 2,426,926 | -0.15(-0.43%) |
Sep 20, 2013 | 35.84 | 35.89 | 35.36 | 35.60 | 4,607,426 | -0.20(-0.57%) |
Sep 19, 2013 | 34.90 | 35.83 | 34.90 | 35.81 | 4,736,444 | +0.75(+2.14%) |
Sep 18, 2013 | 34.54 | 35.08 | 34.25 | 35.06 | 2,552,317 | +0.44(+1.29%) |
Sep 17, 2013 | 34.34 | 34.62 | 34.34 | 34.61 | 2,679,074 | +0.28(+0.81%) |
Sep 16, 2013 | 34.67 | 34.55 | 34.27 | 34.34 | 2,984,149 | +0.10(+0.30%) |
Sep 13, 2013 | 34.05 | 34.27 | 33.88 | 34.23 | 1,865,802 | +0.14(+0.41%) |
Sep 12, 2013 | 33.76 | 34.11 | 33.71 | 34.10 | 3,131,265 | +0.31(+0.91%) |
Sep 11, 2013 | 33.62 | 33.79 | 33.40 | 33.79 | 3,396,033 | +0.14(+0.42%) |
Sep 10, 2013 | 33.61 | 33.72 | 33.24 | 33.65 | 2,406,927 | +0.08(+0.25%) |
Sep 09, 2013 | 33.52 | 33.72 | 33.43 | 33.56 | 1,861,216 | +0.07(+0.21%) |
Sep 06, 2013 | 33.83 | 33.90 | 33.16 | 33.49 | 1,798,198 | -0.20(-0.61%) |
Sep 05, 2013 | 33.49 | 33.82 | 33.40 | 33.70 | 2,798,833 | +0.21(+0.62%) |
Sep 04, 2013 | 33.09 | 33.64 | 33.09 | 33.49 | 2,358,096 | +0.53(+1.62%) |