Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.23 | 41.61 | 41.09 | 41.15 | 1,409,073 | -0.06(-0.15%) |
Nov 27, 2013 | 41.29 | 41.51 | 41.07 | 41.21 | 2,296,336 | +0.09(+0.23%) |
Nov 26, 2013 | 40.87 | 41.34 | 40.82 | 41.12 | 2,414,294 | +0.18(+0.43%) |
Nov 25, 2013 | 40.89 | 41.14 | 40.79 | 40.94 | 4,477,900 | +0.23(+0.56%) |
Nov 22, 2013 | 39.63 | 40.77 | 39.40 | 40.72 | 4,924,470 | +1.33(+3.37%) |
Nov 21, 2013 | 39.55 | 39.55 | 39.17 | 39.39 | 2,054,467 | -0.04(-0.09%) |
Nov 20, 2013 | 39.47 | 39.74 | 39.30 | 39.43 | 1,810,530 | +0.08(+0.21%) |
Nov 19, 2013 | 39.32 | 39.52 | 39.14 | 39.34 | 2,000,849 | -0.03(-0.08%) |
Nov 18, 2013 | 39.56 | 39.79 | 39.28 | 39.37 | 2,611,341 | -0.20(-0.50%) |
Nov 15, 2013 | 39.32 | 39.57 | 39.15 | 39.57 | 2,522,477 | +0.18(+0.47%) |
Nov 14, 2013 | 39.12 | 39.41 | 38.83 | 39.38 | 2,456,267 | +0.26(+0.67%) |
Nov 13, 2013 | 38.15 | 39.13 | 38.11 | 39.12 | 3,544,737 | +0.91(+2.38%) |
Nov 12, 2013 | 38.27 | 38.46 | 38.09 | 38.21 | 3,594,114 | -0.21(-0.56%) |
Nov 11, 2013 | 38.42 | 38.55 | 38.36 | 38.43 | 1,831,296 | +0.05(+0.14%) |
Nov 08, 2013 | 38.08 | 38.38 | 37.94 | 38.37 | 3,880,115 | +0.30(+0.78%) |
Nov 07, 2013 | 39.03 | 39.13 | 38.02 | 38.08 | 3,544,065 | -0.95(-2.43%) |
Nov 06, 2013 | 39.06 | 39.57 | 38.77 | 39.03 | 5,236,220 | +0.48(+1.23%) |
Nov 05, 2013 | 38.36 | 38.66 | 38.09 | 38.55 | 3,480,984 | +0.20(+0.51%) |
Nov 04, 2013 | 38.01 | 38.41 | 37.91 | 38.35 | 3,313,164 | +0.55(+1.45%) |
Nov 01, 2013 | 37.72 | 38.01 | 37.69 | 37.80 | 1,612,184 | +0.09(+0.23%) |
Oct 31, 2013 | 37.74 | 37.93 | 37.40 | 37.72 | 3,415,600 | +0.01(+0.02%) |
Oct 30, 2013 | 37.94 | 38.04 | 37.43 | 37.71 | 2,610,964 | -0.18(-0.48%) |
Oct 29, 2013 | 38.07 | 38.19 | 37.80 | 37.89 | 4,544,760 | -0.10(-0.25%) |
Oct 28, 2013 | 37.23 | 38.00 | 37.16 | 37.99 | 4,890,593 | +0.76(+2.04%) |
Oct 25, 2013 | 37.37 | 37.40 | 36.95 | 37.23 | 3,174,872 | +0.26(+0.70%) |
Oct 24, 2013 | 37.44 | 37.44 | 36.96 | 36.97 | 2,789,615 | -0.30(-0.80%) |
Oct 23, 2013 | 37.08 | 37.31 | 36.84 | 37.27 | 2,388,449 | +0.18(+0.47%) |
Oct 22, 2013 | 37.24 | 37.36 | 36.89 | 37.09 | 4,550,609 | +0.04(+0.10%) |
Oct 21, 2013 | 37.35 | 37.61 | 36.89 | 37.06 | 7,496,330 | +1.22(+3.39%) |
Oct 18, 2013 | 35.60 | 35.84 | 35.33 | 35.84 | 3,447,654 | +0.42(+1.19%) |
Oct 17, 2013 | 35.19 | 35.68 | 35.12 | 35.42 | 3,724,272 | +0.10(+0.28%) |
Oct 16, 2013 | 34.57 | 35.33 | 34.57 | 35.32 | 4,772,138 | +0.92(+2.68%) |
Oct 15, 2013 | 34.63 | 34.85 | 34.35 | 34.40 | 6,538,086 | -0.26(-0.76%) |
Oct 14, 2013 | 33.93 | 34.77 | 33.93 | 34.66 | 2,757,550 | +0.26(+0.75%) |
Oct 11, 2013 | 34.16 | 34.41 | 33.93 | 34.40 | 2,944,427 | +0.24(+0.70%) |
Oct 10, 2013 | 34.25 | 34.32 | 34.05 | 34.16 | 1,870,931 | +0.41(+1.20%) |
Oct 09, 2013 | 33.41 | 33.94 | 33.21 | 33.76 | 3,292,027 | +0.47(+1.40%) |
Oct 08, 2013 | 34.02 | 34.11 | 33.22 | 33.29 | 4,350,855 | -0.72(-2.11%) |
Oct 07, 2013 | 34.23 | 34.44 | 34.00 | 34.01 | 2,873,223 | -0.47(-1.35%) |
Oct 04, 2013 | 34.21 | 34.57 | 34.15 | 34.47 | 2,821,264 | +0.35(+1.01%) |
Oct 03, 2013 | 34.31 | 34.76 | 33.92 | 34.13 | 3,152,327 | -0.22(-0.64%) |
Oct 02, 2013 | 35.16 | 35.30 | 34.00 | 34.35 | 4,721,262 | -0.53(-1.53%) |
Oct 01, 2013 | 35.02 | 35.09 | 34.65 | 34.88 | 3,017,979 | -0.04(-0.11%) |
Sep 30, 2013 | 34.59 | 34.99 | 34.56 | 34.92 | 3,144,129 | +0.10(+0.29%) |
Sep 27, 2013 | 35.01 | 35.08 | 34.52 | 34.82 | 3,662,559 | -0.20(-0.57%) |
Sep 26, 2013 | 35.04 | 35.22 | 34.86 | 35.02 | 3,151,426 | +0.06(+0.19%) |
Sep 25, 2013 | 35.58 | 35.59 | 34.85 | 34.95 | 3,316,983 | -0.59(-1.65%) |
Sep 24, 2013 | 35.58 | 35.69 | 35.36 | 35.54 | 2,324,314 | +0.02(+0.07%) |
Sep 23, 2013 | 35.62 | 35.66 | 35.12 | 35.51 | 2,422,520 | -0.15(-0.43%) |
Sep 20, 2013 | 35.91 | 35.95 | 35.43 | 35.67 | 4,599,062 | -0.21(-0.57%) |
Sep 19, 2013 | 34.97 | 35.90 | 34.97 | 35.87 | 4,727,846 | +0.75(+2.14%) |
Sep 18, 2013 | 34.60 | 35.14 | 34.31 | 35.12 | 2,547,684 | +0.45(+1.29%) |
Sep 17, 2013 | 34.40 | 34.69 | 34.40 | 34.68 | 2,674,210 | +0.28(+0.81%) |
Sep 16, 2013 | 34.73 | 34.61 | 34.34 | 34.40 | 2,978,732 | +0.10(+0.30%) |
Sep 13, 2013 | 34.12 | 34.33 | 33.94 | 34.30 | 1,862,415 | +0.14(+0.41%) |
Sep 12, 2013 | 33.82 | 34.17 | 33.77 | 34.16 | 3,125,580 | +0.31(+0.91%) |
Sep 11, 2013 | 33.69 | 33.85 | 33.46 | 33.85 | 3,389,868 | +0.14(+0.42%) |
Sep 10, 2013 | 33.67 | 33.78 | 33.30 | 33.71 | 2,402,557 | +0.08(+0.25%) |
Sep 09, 2013 | 33.58 | 33.78 | 33.49 | 33.62 | 1,857,837 | +0.07(+0.21%) |
Sep 06, 2013 | 33.89 | 33.96 | 33.22 | 33.55 | 1,794,933 | -0.21(-0.61%) |
Sep 05, 2013 | 33.55 | 33.89 | 33.47 | 33.76 | 2,793,752 | +0.21(+0.62%) |
Sep 04, 2013 | 33.15 | 33.70 | 33.15 | 33.55 | 2,353,815 | +0.53(+1.62%) |