Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.04 | 41.08 | 40.81 | 40.84 | 1,590,126 | -0.16(-0.39%) |
Nov 27, 2013 | 41.31 | 41.43 | 40.99 | 41.00 | 2,424,545 | -0.28(-0.68%) |
Nov 26, 2013 | 41.47 | 41.58 | 41.05 | 41.29 | 3,534,410 | -0.27(-0.64%) |
Nov 25, 2013 | 41.94 | 41.96 | 41.47 | 41.55 | 1,754,517 | -0.23(-0.54%) |
Nov 22, 2013 | 41.35 | 41.81 | 41.16 | 41.78 | 7,584,511 | +0.49(+1.18%) |
Nov 21, 2013 | 41.10 | 41.46 | 40.98 | 41.29 | 7,257,410 | +0.40(+0.98%) |
Nov 20, 2013 | 41.22 | 41.43 | 40.82 | 40.89 | 2,679,874 | -0.38(-0.92%) |
Nov 19, 2013 | 41.56 | 41.63 | 41.24 | 41.27 | 2,766,965 | -0.44(-1.06%) |
Nov 18, 2013 | 42.04 | 42.04 | 41.47 | 41.71 | 1,843,838 | -0.16(-0.38%) |
Nov 15, 2013 | 42.13 | 42.20 | 41.69 | 41.87 | 2,490,340 | -0.46(-1.09%) |
Nov 14, 2013 | 41.95 | 42.35 | 41.83 | 42.34 | 2,481,638 | +0.56(+1.33%) |
Nov 13, 2013 | 41.22 | 41.79 | 41.10 | 41.78 | 2,330,953 | +0.28(+0.68%) |
Nov 12, 2013 | 41.42 | 41.50 | 41.19 | 41.50 | 1,757,428 | +0.07(+0.18%) |
Nov 11, 2013 | 41.70 | 41.84 | 41.27 | 41.43 | 1,346,085 | -0.17(-0.40%) |
Nov 08, 2013 | 41.41 | 41.59 | 40.98 | 41.59 | 2,191,868 | +0.07(+0.18%) |
Nov 07, 2013 | 42.37 | 42.47 | 41.49 | 41.52 | 2,235,934 | -0.85(-2.00%) |
Nov 06, 2013 | 42.24 | 42.52 | 42.10 | 42.37 | 2,524,200 | +0.17(+0.41%) |
Nov 05, 2013 | 41.58 | 42.32 | 41.34 | 42.19 | 3,510,981 | +0.25(+0.59%) |
Nov 04, 2013 | 42.48 | 43.42 | 41.78 | 41.95 | 9,553,522 | +0.29(+0.69%) |
Nov 01, 2013 | 42.24 | 42.33 | 41.57 | 41.66 | 5,257,018 | -0.64(-1.52%) |
Oct 31, 2013 | 42.63 | 42.69 | 42.25 | 42.30 | 2,858,078 | -0.36(-0.85%) |
Oct 30, 2013 | 42.91 | 42.99 | 42.58 | 42.66 | 2,930,197 | -0.33(-0.76%) |
Oct 29, 2013 | 42.54 | 43.07 | 42.48 | 42.99 | 3,655,159 | +0.56(+1.31%) |
Oct 28, 2013 | 41.75 | 42.56 | 41.69 | 42.44 | 4,361,316 | +0.68(+1.63%) |
Oct 25, 2013 | 41.48 | 41.75 | 41.32 | 41.75 | 1,670,461 | +0.20(+0.48%) |
Oct 24, 2013 | 41.79 | 41.79 | 41.34 | 41.55 | 1,708,355 | -0.13(-0.30%) |
Oct 23, 2013 | 41.35 | 41.80 | 41.30 | 41.68 | 2,251,654 | +0.29(+0.69%) |
Oct 22, 2013 | 40.88 | 41.51 | 40.78 | 41.39 | 2,116,342 | +0.56(+1.38%) |
Oct 21, 2013 | 40.46 | 40.87 | 40.30 | 40.83 | 2,450,935 | -0.27(-0.65%) |
Oct 18, 2013 | 40.83 | 41.20 | 40.81 | 41.10 | 3,308,933 | +0.33(+0.80%) |
Oct 17, 2013 | 40.48 | 40.80 | 40.39 | 40.77 | 2,054,990 | +0.19(+0.48%) |
Oct 16, 2013 | 40.36 | 40.85 | 40.25 | 40.58 | 3,261,867 | +0.45(+1.13%) |
Oct 15, 2013 | 40.32 | 40.43 | 40.07 | 40.12 | 1,503,225 | -0.20(-0.50%) |
Oct 14, 2013 | 40.40 | 40.46 | 40.16 | 40.32 | 1,786,781 | -0.31(-0.77%) |
Oct 11, 2013 | 40.58 | 40.66 | 40.38 | 40.64 | 1,392,669 | +0.07(+0.16%) |
Oct 10, 2013 | 40.16 | 40.57 | 40.02 | 40.57 | 1,607,763 | +0.70(+1.76%) |
Oct 09, 2013 | 39.97 | 40.06 | 39.45 | 39.87 | 3,792,234 | +0.01(+0.02%) |
Oct 08, 2013 | 39.79 | 40.15 | 39.55 | 39.86 | 4,011,891 | +0.05(+0.13%) |
Oct 07, 2013 | 39.48 | 39.98 | 39.47 | 39.81 | 2,153,730 | +0.11(+0.27%) |
Oct 04, 2013 | 39.39 | 39.75 | 39.23 | 39.70 | 2,016,389 | +0.31(+0.80%) |
Oct 03, 2013 | 39.31 | 39.58 | 39.16 | 39.39 | 2,698,749 | +0.00(+0.00%) |
Oct 02, 2013 | 39.18 | 39.40 | 38.80 | 39.39 | 2,569,332 | +0.09(+0.24%) |
Oct 01, 2013 | 39.14 | 39.33 | 39.02 | 39.29 | 3,254,537 | +0.01(+0.03%) |
Sep 30, 2013 | 39.32 | 39.51 | 39.19 | 39.28 | 2,637,614 | -0.19(-0.49%) |
Sep 27, 2013 | 39.93 | 39.94 | 39.19 | 39.47 | 3,177,365 | -0.56(-1.39%) |
Sep 26, 2013 | 40.05 | 40.19 | 39.88 | 40.03 | 2,505,474 | -0.02(-0.05%) |
Sep 25, 2013 | 40.11 | 40.22 | 40.00 | 40.05 | 2,659,720 | -0.05(-0.13%) |
Sep 24, 2013 | 40.23 | 40.25 | 39.91 | 40.10 | 2,303,517 | -0.19(-0.46%) |
Sep 23, 2013 | 40.39 | 40.50 | 40.14 | 40.29 | 1,688,997 | -0.22(-0.54%) |
Sep 20, 2013 | 40.85 | 40.85 | 40.45 | 40.51 | 3,286,013 | -0.34(-0.83%) |
Sep 19, 2013 | 40.91 | 40.98 | 40.48 | 40.85 | 3,957,691 | -0.09(-0.21%) |
Sep 18, 2013 | 40.51 | 41.08 | 40.32 | 40.94 | 3,354,100 | +0.38(+0.94%) |
Sep 17, 2013 | 40.43 | 40.58 | 40.20 | 40.56 | 3,321,644 | -0.23(-0.56%) |
Sep 16, 2013 | 40.92 | 41.02 | 40.69 | 40.78 | 1,958,051 | +0.23(+0.56%) |
Sep 13, 2013 | 40.32 | 40.59 | 40.21 | 40.56 | 1,710,463 | +0.35(+0.86%) |
Sep 12, 2013 | 40.17 | 40.31 | 40.02 | 40.21 | 2,133,062 | +0.03(+0.07%) |
Sep 11, 2013 | 39.78 | 40.26 | 39.77 | 40.18 | 4,231,285 | +0.41(+1.04%) |
Sep 10, 2013 | 40.46 | 40.54 | 39.69 | 39.77 | 3,920,457 | -0.54(-1.33%) |
Sep 09, 2013 | 40.40 | 40.46 | 40.17 | 40.30 | 2,733,310 | +0.02(+0.05%) |
Sep 06, 2013 | 40.52 | 40.66 | 40.22 | 40.28 | 1,934,907 | -0.13(-0.31%) |
Sep 05, 2013 | 40.57 | 40.67 | 40.35 | 40.41 | 2,174,881 | -0.25(-0.61%) |
Sep 04, 2013 | 40.61 | 40.68 | 40.43 | 40.66 | 2,253,471 | +0.03(+0.07%) |