Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.54 | 39.61 | 39.18 | 39.20 | 4,049,949 | -0.34(-0.86%) |
Nov 27, 2013 | 39.62 | 39.81 | 39.31 | 39.54 | 5,525,139 | -0.10(-0.25%) |
Nov 26, 2013 | 39.52 | 39.90 | 39.50 | 39.64 | 8,285,942 | +0.21(+0.54%) |
Nov 25, 2013 | 39.67 | 39.87 | 39.23 | 39.43 | 7,607,940 | -0.12(-0.31%) |
Nov 22, 2013 | 39.81 | 39.83 | 39.37 | 39.55 | 7,440,023 | -0.25(-0.62%) |
Nov 21, 2013 | 39.25 | 40.28 | 38.95 | 39.80 | 14,506,220 | +0.72(+1.84%) |
Nov 20, 2013 | 41.65 | 40.37 | 38.94 | 39.08 | 31,590,748 | -2.57(-6.17%) |
Nov 19, 2013 | 42.52 | 42.81 | 41.43 | 41.65 | 14,449,882 | -0.37(-0.88%) |
Nov 18, 2013 | 42.72 | 42.74 | 41.92 | 42.02 | 10,482,533 | -0.73(-1.70%) |
Nov 15, 2013 | 42.98 | 43.00 | 42.55 | 42.74 | 13,120,705 | -0.15(-0.35%) |
Nov 14, 2013 | 42.47 | 42.96 | 42.42 | 42.89 | 10,929,617 | +0.55(+1.31%) |
Nov 13, 2013 | 41.13 | 42.34 | 41.13 | 42.34 | 9,000,004 | +0.96(+2.31%) |
Nov 12, 2013 | 40.76 | 41.61 | 40.76 | 41.38 | 12,293,020 | +0.84(+2.08%) |
Nov 11, 2013 | 40.31 | 40.82 | 40.23 | 40.54 | 6,673,250 | +0.31(+0.78%) |
Nov 08, 2013 | 40.47 | 40.67 | 40.03 | 40.23 | 10,817,048 | -0.29(-0.71%) |
Nov 07, 2013 | 41.37 | 41.64 | 40.48 | 40.52 | 5,685,721 | -0.74(-1.80%) |
Nov 06, 2013 | 41.63 | 41.70 | 41.13 | 41.26 | 4,972,425 | -0.17(-0.42%) |
Nov 05, 2013 | 40.90 | 41.63 | 40.79 | 41.43 | 6,249,722 | +0.34(+0.82%) |
Nov 04, 2013 | 40.86 | 41.13 | 40.85 | 41.09 | 6,773,364 | +0.49(+1.20%) |
Nov 01, 2013 | 41.14 | 41.27 | 40.58 | 40.61 | 12,065,034 | -0.50(-1.21%) |
Oct 31, 2013 | 41.49 | 41.56 | 41.00 | 41.10 | 8,734,155 | -0.31(-0.74%) |
Oct 30, 2013 | 41.84 | 41.89 | 41.09 | 41.41 | 8,466,931 | -0.38(-0.91%) |
Oct 29, 2013 | 41.52 | 41.87 | 41.44 | 41.79 | 10,709,844 | +0.41(+1.00%) |
Oct 28, 2013 | 41.69 | 41.71 | 41.14 | 41.37 | 7,044,665 | -0.40(-0.95%) |
Oct 25, 2013 | 41.49 | 41.80 | 41.23 | 41.77 | 7,284,254 | +0.12(+0.30%) |
Oct 24, 2013 | 40.70 | 41.68 | 40.64 | 41.65 | 10,196,902 | +0.98(+2.42%) |
Oct 23, 2013 | 39.77 | 40.71 | 39.73 | 40.66 | 11,538,739 | +0.88(+2.20%) |
Oct 22, 2013 | 39.79 | 40.07 | 39.73 | 39.79 | 9,339,639 | +0.14(+0.35%) |
Oct 21, 2013 | 39.29 | 39.66 | 39.14 | 39.65 | 7,851,268 | +0.45(+1.14%) |
Oct 18, 2013 | 39.88 | 39.88 | 39.14 | 39.20 | 15,783,323 | -1.12(-2.77%) |
Oct 17, 2013 | 39.75 | 40.40 | 39.74 | 40.32 | 8,230,380 | +0.45(+1.13%) |
Oct 16, 2013 | 40.07 | 40.13 | 39.35 | 39.87 | 11,160,245 | +0.02(+0.04%) |
Oct 15, 2013 | 40.17 | 40.17 | 39.44 | 39.85 | 8,853,888 | -0.35(-0.88%) |
Oct 14, 2013 | 39.85 | 40.28 | 39.78 | 40.21 | 6,028,321 | +0.07(+0.16%) |
Oct 11, 2013 | 39.45 | 40.15 | 39.42 | 40.14 | 8,449,329 | +0.81(+2.05%) |
Oct 10, 2013 | 38.88 | 39.39 | 38.79 | 39.33 | 6,949,308 | +1.00(+2.62%) |
Oct 09, 2013 | 38.27 | 38.72 | 37.92 | 38.33 | 8,087,096 | +0.06(+0.15%) |
Oct 08, 2013 | 38.87 | 39.15 | 38.24 | 38.27 | 8,867,274 | -0.60(-1.54%) |
Oct 07, 2013 | 39.10 | 39.33 | 38.87 | 38.87 | 7,776,619 | -0.72(-1.83%) |
Oct 04, 2013 | 39.46 | 39.66 | 39.35 | 39.60 | 6,709,203 | +0.17(+0.44%) |
Oct 03, 2013 | 39.93 | 40.14 | 39.11 | 39.42 | 9,000,550 | -0.39(-0.99%) |
Oct 02, 2013 | 39.36 | 39.88 | 39.20 | 39.82 | 7,218,338 | +0.18(+0.46%) |
Oct 01, 2013 | 39.19 | 39.79 | 39.07 | 39.64 | 8,099,204 | +0.48(+1.22%) |
Sep 30, 2013 | 38.91 | 39.45 | 38.82 | 39.16 | 7,107,812 | -0.13(-0.33%) |
Sep 27, 2013 | 39.31 | 39.50 | 39.18 | 39.29 | 4,994,010 | -0.10(-0.25%) |
Sep 26, 2013 | 39.26 | 39.61 | 39.26 | 39.39 | 5,293,718 | +0.29(+0.74%) |
Sep 25, 2013 | 39.50 | 39.50 | 38.94 | 39.10 | 7,192,490 | -0.41(-1.04%) |
Sep 24, 2013 | 38.82 | 39.84 | 38.68 | 39.52 | 8,661,050 | +0.63(+1.63%) |
Sep 23, 2013 | 39.20 | 39.27 | 38.82 | 38.88 | 8,730,719 | -0.47(-1.19%) |
Sep 20, 2013 | 40.36 | 40.42 | 39.35 | 39.35 | 14,252,718 | -0.94(-2.33%) |
Sep 19, 2013 | 39.48 | 40.44 | 39.48 | 40.29 | 13,435,639 | +1.01(+2.58%) |
Sep 18, 2013 | 38.47 | 39.50 | 38.18 | 39.28 | 9,160,057 | +0.74(+1.92%) |
Sep 17, 2013 | 38.46 | 38.70 | 38.33 | 38.54 | 6,501,454 | +0.01(+0.02%) |
Sep 16, 2013 | 38.97 | 38.72 | 38.23 | 38.53 | 7,897,797 | -0.02(-0.04%) |
Sep 13, 2013 | 38.78 | 38.90 | 38.32 | 38.54 | 7,537,411 | -0.11(-0.28%) |
Sep 12, 2013 | 38.89 | 38.97 | 38.36 | 38.65 | 8,614,881 | -0.31(-0.80%) |
Sep 11, 2013 | 38.90 | 39.14 | 38.63 | 38.96 | 5,690,563 | +0.18(+0.47%) |
Sep 10, 2013 | 38.49 | 38.81 | 38.36 | 38.78 | 7,131,723 | +0.43(+1.12%) |
Sep 09, 2013 | 37.69 | 38.50 | 37.67 | 38.36 | 6,760,091 | +0.85(+2.26%) |
Sep 06, 2013 | 37.89 | 38.00 | 37.22 | 37.51 | 6,803,415 | -0.21(-0.57%) |
Sep 05, 2013 | 37.74 | 38.02 | 37.66 | 37.72 | 5,540,961 | -0.09(-0.24%) |
Sep 04, 2013 | 37.61 | 37.85 | 37.53 | 37.81 | 6,648,181 | +0.30(+0.79%) |