Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.74 | 47.87 | 47.49 | 47.49 | 4,432,924 | -0.12(-0.26%) |
Nov 27, 2013 | 47.50 | 47.81 | 47.39 | 47.62 | 6,361,276 | +0.11(+0.23%) |
Nov 26, 2013 | 47.31 | 47.53 | 47.06 | 47.51 | 12,020,493 | +0.37(+0.79%) |
Nov 25, 2013 | 47.27 | 47.30 | 46.99 | 47.14 | 7,220,851 | -0.04(-0.09%) |
Nov 22, 2013 | 47.08 | 47.23 | 46.65 | 47.18 | 8,730,632 | +0.12(+0.25%) |
Nov 21, 2013 | 46.52 | 47.15 | 46.09 | 47.06 | 13,683,591 | +0.81(+1.76%) |
Nov 20, 2013 | 46.17 | 46.73 | 46.14 | 46.25 | 10,921,317 | +0.17(+0.37%) |
Nov 19, 2013 | 46.77 | 46.78 | 45.94 | 46.08 | 15,480,020 | -0.59(-1.26%) |
Nov 18, 2013 | 47.15 | 47.32 | 46.51 | 46.66 | 17,541,276 | -0.49(-1.04%) |
Nov 15, 2013 | 46.63 | 47.28 | 46.62 | 47.15 | 13,271,509 | +0.43(+0.92%) |
Nov 14, 2013 | 46.67 | 46.74 | 46.40 | 46.72 | 11,682,783 | +0.46(+1.00%) |
Nov 12, 2013 | 46.38 | 46.47 | 45.93 | 46.26 | 9,661,705 | -0.23(-0.50%) |
Nov 11, 2013 | 46.34 | 46.59 | 46.25 | 46.49 | 8,984,966 | +0.23(+0.49%) |
Nov 08, 2013 | 45.67 | 46.30 | 45.67 | 46.26 | 12,282,497 | +0.51(+1.12%) |
Nov 07, 2013 | 46.65 | 46.75 | 45.75 | 45.75 | 11,607,352 | -0.68(-1.47%) |
Nov 06, 2013 | 46.37 | 46.71 | 46.05 | 46.43 | 9,514,093 | +0.38(+0.84%) |
Nov 05, 2013 | 45.58 | 46.19 | 45.49 | 46.05 | 11,831,790 | +0.22(+0.48%) |
Nov 04, 2013 | 46.59 | 46.66 | 45.77 | 45.83 | 11,875,998 | -0.64(-1.38%) |
Nov 01, 2013 | 46.42 | 46.89 | 46.32 | 46.47 | 14,196,670 | +0.58(+1.27%) |
Oct 31, 2013 | 45.97 | 46.40 | 45.32 | 45.88 | 25,695,338 | -1.67(-3.51%) |
Oct 30, 2013 | 47.80 | 47.80 | 47.04 | 47.55 | 12,598,325 | -0.10(-0.21%) |
Oct 29, 2013 | 47.47 | 47.89 | 47.47 | 47.65 | 9,209,185 | +0.27(+0.57%) |
Oct 28, 2013 | 47.49 | 47.71 | 47.23 | 47.38 | 7,344,598 | +0.00(+0.01%) |
Oct 25, 2013 | 47.53 | 47.57 | 47.02 | 47.38 | 11,807,449 | +0.04(+0.07%) |
Oct 24, 2013 | 46.63 | 47.45 | 46.57 | 47.34 | 9,520,608 | +0.94(+2.02%) |
Oct 23, 2013 | 46.35 | 46.45 | 46.00 | 46.40 | 8,008,218 | -0.25(-0.55%) |
Oct 22, 2013 | 46.67 | 47.29 | 46.55 | 46.66 | 13,075,868 | -0.01(-0.03%) |
Oct 21, 2013 | 46.91 | 47.05 | 46.49 | 46.67 | 12,347,523 | -0.10(-0.20%) |
Oct 18, 2013 | 46.36 | 46.89 | 45.95 | 46.77 | 15,417,740 | +0.51(+1.09%) |
Oct 17, 2013 | 45.65 | 46.37 | 45.60 | 46.26 | 13,499,563 | +0.62(+1.35%) |
Oct 16, 2013 | 44.89 | 45.68 | 44.76 | 45.64 | 11,125,793 | +0.99(+2.23%) |
Oct 15, 2013 | 45.04 | 45.36 | 44.65 | 44.65 | 11,323,451 | -0.48(-1.07%) |
Oct 14, 2013 | 44.41 | 45.21 | 44.33 | 45.13 | 9,560,761 | +0.29(+0.65%) |
Oct 11, 2013 | 44.05 | 44.84 | 43.75 | 44.84 | 12,767,785 | +0.74(+1.68%) |
Oct 10, 2013 | 43.38 | 44.12 | 43.29 | 44.10 | 11,643,017 | +1.21(+2.82%) |
Oct 09, 2013 | 42.79 | 43.09 | 42.02 | 42.89 | 14,410,385 | +0.31(+0.72%) |
Oct 08, 2013 | 43.45 | 43.95 | 42.58 | 42.59 | 18,900,070 | -0.89(-2.04%) |
Oct 07, 2013 | 43.85 | 43.85 | 43.47 | 43.47 | 12,605,012 | -0.97(-2.18%) |
Oct 04, 2013 | 44.01 | 44.60 | 43.86 | 44.44 | 10,037,853 | +0.43(+0.97%) |
Oct 03, 2013 | 44.79 | 44.82 | 43.80 | 44.01 | 21,051,562 | -0.74(-1.65%) |
Oct 02, 2013 | 44.77 | 45.03 | 44.56 | 44.75 | 9,299,384 | -0.33(-0.72%) |
Oct 01, 2013 | 44.63 | 45.17 | 44.34 | 45.08 | 10,019,212 | +0.04(+0.09%) |
Sep 27, 2013 | 44.79 | 45.19 | 44.75 | 45.04 | 7,777,787 | -0.12(-0.26%) |
Sep 26, 2013 | 44.90 | 45.38 | 44.72 | 45.16 | 9,993,251 | +0.47(+1.04%) |
Sep 25, 2013 | 45.09 | 45.26 | 44.49 | 44.69 | 11,343,931 | -0.42(-0.92%) |
Sep 24, 2013 | 45.78 | 45.91 | 44.94 | 45.11 | 16,056,825 | -0.68(-1.48%) |
Sep 23, 2013 | 46.19 | 46.86 | 45.73 | 45.78 | 20,854,432 | -0.60(-1.30%) |
Sep 20, 2013 | 45.56 | 46.39 | 45.23 | 46.39 | 61,857,656 | +0.96(+2.12%) |
Sep 19, 2013 | 45.39 | 46.19 | 45.26 | 45.43 | 14,824,427 | +0.25(+0.55%) |
Sep 18, 2013 | 44.43 | 45.26 | 44.37 | 45.18 | 11,149,020 | +0.48(+1.07%) |
Sep 17, 2013 | 44.17 | 44.77 | 43.99 | 44.70 | 11,143,521 | +0.52(+1.17%) |
Sep 16, 2013 | 44.53 | 44.53 | 44.07 | 44.18 | 12,208,037 | +0.09(+0.20%) |
Sep 13, 2013 | 43.28 | 44.16 | 43.21 | 44.09 | 17,580,492 | +0.92(+2.13%) |
Sep 12, 2013 | 43.50 | 43.82 | 43.18 | 43.18 | 15,032,762 | -0.29(-0.67%) |
Sep 11, 2013 | 43.16 | 43.52 | 42.67 | 43.47 | 11,793,617 | +0.40(+0.93%) |
Sep 10, 2013 | 42.56 | 43.08 | 42.31 | 43.07 | 20,876,150 | +1.41(+3.38%) |
Sep 09, 2013 | 41.36 | 41.68 | 41.36 | 41.66 | 11,429,818 | +0.44(+1.06%) |
Sep 06, 2013 | 41.14 | 41.50 | 40.84 | 41.22 | 7,176,665 | +0.11(+0.26%) |
Sep 05, 2013 | 41.09 | 41.23 | 40.88 | 41.11 | 7,936,775 | +0.00(+0.01%) |
Sep 04, 2013 | 41.27 | 41.50 | 40.89 | 41.11 | 10,450,541 | -0.19(-0.47%) |