Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.68 | 43.76 | 43.35 | 43.41 | 1,454,230 | -0.09(-0.20%) |
Nov 27, 2013 | 43.64 | 43.87 | 43.40 | 43.50 | 2,211,411 | -0.09(-0.20%) |
Nov 26, 2013 | 43.54 | 43.83 | 43.45 | 43.59 | 2,221,440 | +0.15(+0.35%) |
Nov 25, 2013 | 43.60 | 43.64 | 43.39 | 43.44 | 1,959,947 | -0.13(-0.29%) |
Nov 22, 2013 | 43.27 | 43.60 | 43.14 | 43.56 | 2,121,232 | +0.31(+0.72%) |
Nov 21, 2013 | 42.90 | 43.38 | 42.84 | 43.25 | 2,752,439 | +0.52(+1.21%) |
Nov 20, 2013 | 43.05 | 43.12 | 42.66 | 42.74 | 1,781,834 | -0.29(-0.67%) |
Nov 19, 2013 | 43.17 | 43.29 | 42.90 | 43.02 | 1,626,723 | -0.17(-0.39%) |
Nov 18, 2013 | 43.56 | 43.56 | 43.11 | 43.19 | 2,570,935 | -0.37(-0.84%) |
Nov 15, 2013 | 43.27 | 43.56 | 43.17 | 43.56 | 2,231,774 | +0.18(+0.42%) |
Nov 14, 2013 | 43.00 | 43.40 | 42.85 | 43.37 | 2,150,988 | +0.41(+0.96%) |
Nov 13, 2013 | 42.35 | 42.96 | 42.31 | 42.96 | 2,629,956 | +0.45(+1.07%) |
Nov 12, 2013 | 42.94 | 43.02 | 42.39 | 42.51 | 2,518,141 | -0.62(-1.44%) |
Nov 11, 2013 | 43.05 | 43.21 | 42.88 | 43.13 | 1,853,782 | +0.03(+0.07%) |
Nov 08, 2013 | 42.19 | 43.13 | 42.17 | 43.09 | 2,967,097 | +0.94(+2.23%) |
Nov 07, 2013 | 42.74 | 42.88 | 42.15 | 42.15 | 2,804,899 | -0.54(-1.27%) |
Nov 06, 2013 | 42.38 | 42.72 | 42.27 | 42.70 | 2,154,851 | +0.50(+1.19%) |
Nov 05, 2013 | 42.25 | 42.44 | 42.03 | 42.19 | 1,996,605 | -0.15(-0.36%) |
Nov 04, 2013 | 42.60 | 42.74 | 42.29 | 42.35 | 2,249,234 | -0.08(-0.19%) |
Nov 01, 2013 | 42.45 | 42.53 | 42.01 | 42.43 | 3,931,749 | +0.18(+0.41%) |
Oct 31, 2013 | 41.75 | 42.65 | 41.64 | 42.25 | 5,268,673 | +0.08(+0.19%) |
Oct 30, 2013 | 42.43 | 42.65 | 41.82 | 42.17 | 3,934,736 | -0.32(-0.75%) |
Oct 29, 2013 | 42.62 | 42.66 | 42.35 | 42.49 | 2,635,591 | +0.16(+0.38%) |
Oct 28, 2013 | 42.41 | 42.55 | 42.24 | 42.33 | 2,671,298 | -0.15(-0.36%) |
Oct 25, 2013 | 42.63 | 42.78 | 42.36 | 42.48 | 2,186,255 | -0.16(-0.37%) |
Oct 24, 2013 | 42.33 | 42.65 | 42.31 | 42.64 | 3,417,721 | +0.37(+0.89%) |
Oct 23, 2013 | 42.70 | 42.75 | 42.02 | 42.27 | 4,018,920 | -0.55(-1.28%) |
Oct 22, 2013 | 43.08 | 43.45 | 42.72 | 42.82 | 3,645,550 | -0.04(-0.09%) |
Oct 21, 2013 | 42.98 | 43.14 | 42.58 | 42.86 | 2,555,359 | -0.04(-0.09%) |
Oct 18, 2013 | 43.08 | 43.11 | 42.73 | 42.90 | 2,525,614 | -0.06(-0.15%) |
Oct 17, 2013 | 42.51 | 43.00 | 42.51 | 42.96 | 2,202,729 | +0.25(+0.58%) |
Oct 16, 2013 | 42.01 | 42.92 | 41.99 | 42.71 | 4,408,787 | +0.98(+2.35%) |
Oct 15, 2013 | 41.83 | 42.12 | 41.63 | 41.73 | 2,326,889 | -0.33(-0.78%) |
Oct 14, 2013 | 41.65 | 42.13 | 41.59 | 42.06 | 2,715,542 | +0.24(+0.57%) |
Oct 11, 2013 | 41.35 | 41.82 | 41.25 | 41.82 | 2,330,221 | +0.43(+1.04%) |
Oct 10, 2013 | 41.05 | 41.42 | 41.05 | 41.39 | 2,828,684 | +0.83(+2.04%) |
Oct 09, 2013 | 40.30 | 40.72 | 39.98 | 40.56 | 4,436,290 | +0.36(+0.89%) |
Oct 08, 2013 | 40.97 | 41.16 | 40.19 | 40.20 | 4,396,075 | -0.80(-1.96%) |
Oct 07, 2013 | 41.30 | 41.33 | 41.00 | 41.01 | 3,888,059 | -0.68(-1.62%) |
Oct 04, 2013 | 40.55 | 41.70 | 40.41 | 41.69 | 6,282,671 | +1.16(+2.87%) |
Oct 03, 2013 | 40.48 | 40.59 | 40.01 | 40.52 | 5,329,726 | -0.24(-0.59%) |
Oct 02, 2013 | 40.71 | 40.76 | 40.34 | 40.76 | 3,773,675 | +0.37(+0.91%) |
Oct 01, 2013 | 40.35 | 40.49 | 40.19 | 40.40 | 3,563,340 | +0.14(+0.36%) |
Sep 30, 2013 | 40.43 | 40.58 | 40.17 | 40.25 | 4,269,305 | -0.41(-1.02%) |
Sep 27, 2013 | 40.79 | 40.97 | 40.59 | 40.67 | 3,292,857 | -0.22(-0.55%) |
Sep 26, 2013 | 41.03 | 41.34 | 40.81 | 40.89 | 2,928,325 | -0.21(-0.50%) |
Sep 25, 2013 | 41.22 | 41.50 | 41.08 | 41.10 | 3,907,817 | -0.11(-0.27%) |
Sep 24, 2013 | 41.45 | 41.59 | 41.18 | 41.21 | 3,254,655 | -0.33(-0.79%) |
Sep 23, 2013 | 41.23 | 41.80 | 41.09 | 41.53 | 5,749,731 | +0.13(+0.31%) |
Sep 20, 2013 | 42.06 | 42.17 | 41.37 | 41.41 | 6,428,785 | -0.49(-1.18%) |
Sep 19, 2013 | 41.41 | 42.04 | 41.38 | 41.90 | 5,296,041 | +0.64(+1.54%) |
Sep 18, 2013 | 40.79 | 41.33 | 40.59 | 41.26 | 4,727,090 | +0.50(+1.23%) |
Sep 17, 2013 | 40.44 | 40.97 | 40.40 | 40.76 | 3,162,908 | +0.54(+1.35%) |
Sep 16, 2013 | 40.28 | 40.44 | 39.86 | 40.22 | 2,231,336 | +0.36(+0.90%) |
Sep 13, 2013 | 40.17 | 40.22 | 39.82 | 39.86 | 2,282,151 | -0.05(-0.12%) |
Sep 12, 2013 | 40.29 | 40.39 | 39.87 | 39.91 | 3,273,816 | +0.01(+0.02%) |
Sep 11, 2013 | 39.33 | 39.97 | 39.31 | 39.90 | 3,968,886 | +0.53(+1.36%) |
Sep 10, 2013 | 39.47 | 39.57 | 38.98 | 39.37 | 4,266,174 | +0.21(+0.53%) |
Sep 09, 2013 | 38.58 | 39.20 | 38.58 | 39.16 | 3,109,939 | +0.62(+1.61%) |
Sep 06, 2013 | 38.73 | 38.85 | 38.09 | 38.54 | 3,693,036 | -0.06(-0.17%) |
Sep 05, 2013 | 38.45 | 38.74 | 38.40 | 38.60 | 3,195,634 | +0.19(+0.50%) |
Sep 04, 2013 | 38.56 | 38.78 | 38.30 | 38.41 | 3,677,501 | -0.18(-0.45%) |