Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.06 | 41.11 | 40.83 | 40.86 | 1,589,239 | -0.16(-0.39%) |
Nov 27, 2013 | 41.34 | 41.45 | 41.01 | 41.03 | 2,423,192 | -0.28(-0.68%) |
Nov 26, 2013 | 41.50 | 41.60 | 41.07 | 41.31 | 3,532,438 | -0.27(-0.64%) |
Nov 25, 2013 | 41.96 | 41.99 | 41.50 | 41.58 | 1,753,538 | -0.23(-0.54%) |
Nov 22, 2013 | 41.38 | 41.83 | 41.19 | 41.80 | 7,580,280 | +0.49(+1.18%) |
Nov 21, 2013 | 41.12 | 41.48 | 41.01 | 41.31 | 7,253,360 | +0.40(+0.98%) |
Nov 20, 2013 | 41.25 | 41.46 | 40.84 | 40.91 | 2,678,379 | -0.38(-0.92%) |
Nov 19, 2013 | 41.58 | 41.66 | 41.27 | 41.29 | 2,765,421 | -0.44(-1.06%) |
Nov 18, 2013 | 42.06 | 42.06 | 41.49 | 41.74 | 1,842,809 | -0.16(-0.38%) |
Nov 15, 2013 | 42.16 | 42.22 | 41.71 | 41.90 | 2,488,950 | -0.46(-1.09%) |
Nov 14, 2013 | 41.98 | 42.37 | 41.85 | 42.36 | 2,480,253 | +0.56(+1.33%) |
Nov 13, 2013 | 41.25 | 41.81 | 41.13 | 41.80 | 2,329,652 | +0.28(+0.68%) |
Nov 12, 2013 | 41.44 | 41.52 | 41.21 | 41.52 | 1,756,448 | +0.07(+0.18%) |
Nov 11, 2013 | 41.72 | 41.86 | 41.29 | 41.45 | 1,345,334 | -0.17(-0.40%) |
Nov 08, 2013 | 41.44 | 41.62 | 41.00 | 41.62 | 2,190,645 | +0.07(+0.18%) |
Nov 07, 2013 | 42.39 | 42.49 | 41.52 | 41.54 | 2,234,686 | -0.85(-2.00%) |
Nov 06, 2013 | 42.27 | 42.55 | 42.12 | 42.39 | 2,522,792 | +0.17(+0.41%) |
Nov 05, 2013 | 41.60 | 42.35 | 41.37 | 42.22 | 3,509,022 | +0.25(+0.59%) |
Nov 04, 2013 | 42.50 | 43.44 | 41.80 | 41.97 | 9,548,191 | +0.29(+0.69%) |
Nov 01, 2013 | 42.27 | 42.35 | 41.59 | 41.68 | 5,254,085 | -0.64(-1.52%) |
Oct 31, 2013 | 42.65 | 42.72 | 42.28 | 42.33 | 2,856,484 | -0.36(-0.85%) |
Oct 30, 2013 | 42.93 | 43.01 | 42.60 | 42.69 | 2,928,562 | -0.33(-0.76%) |
Oct 29, 2013 | 42.57 | 43.09 | 42.50 | 43.01 | 3,653,119 | +0.56(+1.31%) |
Oct 28, 2013 | 41.77 | 42.58 | 41.71 | 42.46 | 4,358,883 | +0.68(+1.63%) |
Oct 25, 2013 | 41.50 | 41.78 | 41.34 | 41.78 | 1,669,529 | +0.20(+0.48%) |
Oct 24, 2013 | 41.81 | 41.81 | 41.36 | 41.58 | 1,707,402 | -0.13(-0.30%) |
Oct 23, 2013 | 41.37 | 41.82 | 41.32 | 41.70 | 2,250,398 | +0.29(+0.69%) |
Oct 22, 2013 | 40.91 | 41.53 | 40.81 | 41.42 | 2,115,161 | +0.56(+1.38%) |
Oct 21, 2013 | 40.49 | 40.89 | 40.32 | 40.85 | 2,449,567 | -0.27(-0.65%) |
Oct 18, 2013 | 40.85 | 41.22 | 40.83 | 41.12 | 3,307,087 | +0.33(+0.80%) |
Oct 17, 2013 | 40.50 | 40.82 | 40.42 | 40.79 | 2,053,844 | +0.19(+0.48%) |
Oct 16, 2013 | 40.38 | 40.87 | 40.27 | 40.60 | 3,260,047 | +0.45(+1.13%) |
Oct 15, 2013 | 40.34 | 40.45 | 40.10 | 40.14 | 1,502,387 | -0.20(-0.50%) |
Oct 14, 2013 | 40.42 | 40.48 | 40.18 | 40.34 | 1,785,784 | -0.31(-0.77%) |
Oct 11, 2013 | 40.60 | 40.68 | 40.40 | 40.66 | 1,391,892 | +0.07(+0.16%) |
Oct 10, 2013 | 40.18 | 40.59 | 40.04 | 40.59 | 1,606,866 | +0.70(+1.76%) |
Oct 09, 2013 | 39.99 | 40.08 | 39.47 | 39.89 | 3,790,118 | +0.01(+0.02%) |
Oct 08, 2013 | 39.82 | 40.17 | 39.58 | 39.88 | 4,009,653 | +0.05(+0.13%) |
Oct 07, 2013 | 39.50 | 40.00 | 39.49 | 39.83 | 2,152,528 | +0.11(+0.27%) |
Oct 04, 2013 | 39.41 | 39.77 | 39.25 | 39.72 | 2,015,264 | +0.31(+0.80%) |
Oct 03, 2013 | 39.33 | 39.60 | 39.19 | 39.41 | 2,697,243 | +0.00(+0.00%) |
Oct 02, 2013 | 39.20 | 39.42 | 38.82 | 39.41 | 2,567,898 | +0.09(+0.24%) |
Oct 01, 2013 | 39.16 | 39.35 | 39.04 | 39.31 | 3,252,721 | +0.01(+0.03%) |
Sep 30, 2013 | 39.34 | 39.53 | 39.21 | 39.30 | 2,636,142 | -0.19(-0.49%) |
Sep 27, 2013 | 39.95 | 39.97 | 39.21 | 39.49 | 3,175,592 | -0.56(-1.39%) |
Sep 26, 2013 | 40.07 | 40.21 | 39.90 | 40.05 | 2,504,076 | -0.02(-0.05%) |
Sep 25, 2013 | 40.14 | 40.24 | 40.02 | 40.07 | 2,658,237 | -0.05(-0.13%) |
Sep 24, 2013 | 40.25 | 40.27 | 39.93 | 40.12 | 2,302,232 | -0.19(-0.46%) |
Sep 23, 2013 | 40.41 | 40.53 | 40.16 | 40.31 | 1,688,054 | -0.22(-0.54%) |
Sep 20, 2013 | 40.87 | 40.87 | 40.47 | 40.53 | 3,284,179 | -0.34(-0.84%) |
Sep 19, 2013 | 40.93 | 41.00 | 40.50 | 40.87 | 3,955,483 | -0.09(-0.21%) |
Sep 18, 2013 | 40.53 | 41.11 | 40.34 | 40.96 | 3,352,229 | +0.38(+0.94%) |
Sep 17, 2013 | 40.45 | 40.60 | 40.22 | 40.58 | 3,319,791 | -0.23(-0.56%) |
Sep 16, 2013 | 40.94 | 41.05 | 40.71 | 40.81 | 1,956,959 | +0.23(+0.56%) |
Sep 13, 2013 | 40.34 | 40.61 | 40.23 | 40.58 | 1,709,509 | +0.35(+0.86%) |
Sep 12, 2013 | 40.19 | 40.33 | 40.04 | 40.23 | 2,131,871 | +0.03(+0.07%) |
Sep 11, 2013 | 39.80 | 40.28 | 39.80 | 40.20 | 4,228,924 | +0.41(+1.04%) |
Sep 10, 2013 | 40.49 | 40.57 | 39.71 | 39.79 | 3,918,270 | -0.54(-1.33%) |
Sep 09, 2013 | 40.42 | 40.49 | 40.20 | 40.32 | 2,731,785 | +0.02(+0.05%) |
Sep 06, 2013 | 40.54 | 40.68 | 40.24 | 40.30 | 1,933,827 | -0.13(-0.31%) |
Sep 05, 2013 | 40.59 | 40.69 | 40.37 | 40.43 | 2,173,668 | -0.25(-0.61%) |
Sep 04, 2013 | 40.63 | 40.70 | 40.45 | 40.68 | 2,252,214 | +0.03(+0.07%) |