Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.12 | 39.25 | 38.48 | 38.97 | 1,326,449 | +0.07(+0.18%) |
Nov 27, 2013 | 39.35 | 39.52 | 38.87 | 38.90 | 1,668,781 | -0.31(-0.80%) |
Nov 26, 2013 | 39.33 | 39.42 | 39.06 | 39.22 | 1,956,018 | -0.21(-0.54%) |
Nov 25, 2013 | 39.66 | 39.67 | 39.29 | 39.43 | 1,448,698 | -0.24(-0.60%) |
Nov 22, 2013 | 39.99 | 40.12 | 39.29 | 39.67 | 2,176,142 | -0.82(-2.04%) |
Nov 21, 2013 | 40.41 | 40.53 | 40.09 | 40.49 | 1,302,785 | +0.27(+0.66%) |
Nov 20, 2013 | 40.69 | 40.92 | 40.09 | 40.22 | 1,618,730 | -0.39(-0.96%) |
Nov 19, 2013 | 40.43 | 40.94 | 40.36 | 40.61 | 1,613,255 | +0.15(+0.38%) |
Nov 18, 2013 | 40.60 | 40.85 | 40.25 | 40.46 | 1,608,856 | -0.46(-1.12%) |
Nov 15, 2013 | 40.62 | 41.07 | 40.51 | 40.92 | 1,661,541 | +0.39(+0.96%) |
Nov 14, 2013 | 40.15 | 40.70 | 39.75 | 40.53 | 3,181,270 | +0.54(+1.36%) |
Nov 13, 2013 | 40.32 | 40.42 | 39.71 | 39.99 | 5,628,297 | -1.06(-2.58%) |
Nov 12, 2013 | 41.45 | 41.45 | 40.70 | 41.05 | 1,542,639 | -0.53(-1.27%) |
Nov 11, 2013 | 41.70 | 41.70 | 41.38 | 41.57 | 1,282,345 | -0.11(-0.27%) |
Nov 08, 2013 | 40.84 | 41.77 | 40.70 | 41.69 | 2,022,685 | +0.85(+2.07%) |
Nov 07, 2013 | 41.41 | 41.45 | 40.77 | 40.84 | 2,268,832 | -0.44(-1.07%) |
Nov 06, 2013 | 40.99 | 41.35 | 40.88 | 41.28 | 2,037,263 | +0.44(+1.07%) |
Nov 05, 2013 | 40.46 | 41.02 | 40.12 | 40.85 | 2,280,685 | +0.17(+0.41%) |
Nov 04, 2013 | 40.48 | 40.90 | 40.48 | 40.68 | 2,449,179 | +0.42(+1.04%) |
Nov 01, 2013 | 39.61 | 40.60 | 39.54 | 40.26 | 3,078,723 | +0.75(+1.89%) |
Oct 31, 2013 | 39.16 | 39.90 | 39.05 | 39.51 | 2,382,625 | +0.30(+0.76%) |
Oct 30, 2013 | 39.30 | 39.42 | 38.97 | 39.22 | 1,647,783 | -0.13(-0.33%) |
Oct 29, 2013 | 39.15 | 39.38 | 38.95 | 39.35 | 2,042,462 | +0.32(+0.82%) |
Oct 28, 2013 | 39.12 | 39.32 | 38.87 | 39.03 | 1,205,139 | -0.21(-0.53%) |
Oct 25, 2013 | 39.19 | 39.26 | 39.00 | 39.23 | 1,771,874 | +0.04(+0.10%) |
Oct 24, 2013 | 39.26 | 39.54 | 39.12 | 39.19 | 1,577,686 | +0.13(+0.33%) |
Oct 23, 2013 | 38.93 | 39.21 | 38.48 | 39.06 | 1,543,057 | -0.18(-0.47%) |
Oct 22, 2013 | 38.85 | 39.41 | 38.80 | 39.25 | 2,125,026 | +0.53(+1.36%) |
Oct 21, 2013 | 39.07 | 39.30 | 38.45 | 38.72 | 2,399,222 | -0.27(-0.70%) |
Oct 18, 2013 | 38.92 | 39.12 | 38.54 | 39.00 | 3,541,846 | +0.23(+0.59%) |
Oct 17, 2013 | 38.14 | 38.88 | 37.63 | 38.77 | 3,360,050 | +0.74(+1.95%) |
Oct 16, 2013 | 38.21 | 38.41 | 37.78 | 38.03 | 2,494,869 | +0.26(+0.69%) |
Oct 15, 2013 | 37.58 | 38.38 | 37.58 | 37.77 | 3,064,747 | +0.15(+0.41%) |
Oct 14, 2013 | 37.09 | 37.77 | 37.08 | 37.61 | 1,706,684 | +0.27(+0.72%) |
Oct 11, 2013 | 36.90 | 37.47 | 36.87 | 37.35 | 1,649,467 | +0.42(+1.14%) |
Oct 10, 2013 | 36.60 | 36.95 | 36.57 | 36.93 | 2,589,190 | +0.61(+1.68%) |
Oct 09, 2013 | 36.79 | 36.79 | 36.16 | 36.32 | 2,199,135 | -0.34(-0.92%) |
Oct 08, 2013 | 37.07 | 37.21 | 36.55 | 36.65 | 1,748,032 | -0.40(-1.07%) |
Oct 07, 2013 | 36.86 | 37.27 | 36.64 | 37.05 | 1,489,556 | -0.18(-0.49%) |
Oct 04, 2013 | 36.97 | 37.31 | 36.79 | 37.23 | 1,782,982 | +0.26(+0.70%) |
Oct 03, 2013 | 37.27 | 37.48 | 36.77 | 36.97 | 2,551,364 | -0.30(-0.80%) |
Oct 02, 2013 | 37.14 | 37.47 | 37.09 | 37.27 | 2,874,818 | -0.10(-0.27%) |
Oct 01, 2013 | 37.32 | 37.87 | 37.20 | 37.37 | 1,834,080 | -0.05(-0.12%) |
Sep 30, 2013 | 36.84 | 37.71 | 36.71 | 37.42 | 2,299,359 | +0.17(+0.45%) |
Sep 27, 2013 | 37.38 | 37.42 | 36.91 | 37.25 | 1,833,616 | -0.40(-1.05%) |
Sep 26, 2013 | 37.81 | 38.02 | 37.28 | 37.64 | 2,252,920 | -0.12(-0.32%) |
Sep 25, 2013 | 38.22 | 38.23 | 37.77 | 37.77 | 2,268,767 | -0.35(-0.91%) |
Sep 24, 2013 | 37.82 | 38.24 | 37.73 | 38.11 | 3,514,680 | +0.32(+0.84%) |
Sep 23, 2013 | 38.04 | 38.29 | 37.79 | 37.79 | 4,905,802 | -0.37(-0.97%) |
Sep 20, 2013 | 38.03 | 38.29 | 37.98 | 38.16 | 3,972,315 | +0.13(+0.34%) |
Sep 19, 2013 | 38.63 | 38.83 | 38.04 | 38.04 | 3,571,737 | -0.51(-1.32%) |
Sep 18, 2013 | 37.50 | 38.70 | 37.30 | 38.54 | 4,694,881 | +1.06(+2.83%) |
Sep 17, 2013 | 37.25 | 37.98 | 37.22 | 37.48 | 3,611,850 | +0.29(+0.77%) |
Sep 16, 2013 | 37.13 | 37.24 | 37.00 | 37.19 | 4,028,252 | +0.60(+1.64%) |
Sep 13, 2013 | 36.61 | 36.72 | 36.40 | 36.60 | 1,904,526 | -0.04(-0.10%) |
Sep 12, 2013 | 36.67 | 36.73 | 36.47 | 36.63 | 2,220,475 | -0.25(-0.68%) |
Sep 11, 2013 | 36.30 | 36.94 | 36.16 | 36.88 | 2,474,943 | +0.54(+1.48%) |
Sep 10, 2013 | 36.32 | 36.76 | 36.16 | 36.35 | 1,859,968 | +0.22(+0.61%) |
Sep 09, 2013 | 35.49 | 36.20 | 35.47 | 36.13 | 2,077,398 | +0.81(+2.30%) |
Sep 06, 2013 | 35.44 | 35.57 | 34.90 | 35.32 | 2,325,013 | +0.01(+0.02%) |
Sep 05, 2013 | 35.11 | 35.49 | 35.10 | 35.31 | 1,885,326 | +0.19(+0.54%) |
Sep 04, 2013 | 34.54 | 35.13 | 34.47 | 35.12 | 1,431,108 | +0.51(+1.47%) |