Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.74 | 44.33 | 43.25 | 43.78 | 5,218,425 | +0.22(+0.50%) |
Nov 27, 2013 | 43.98 | 44.53 | 43.35 | 43.56 | 7,775,402 | -0.63(-1.43%) |
Nov 26, 2013 | 43.72 | 44.31 | 43.47 | 44.19 | 10,553,932 | +0.40(+0.91%) |
Nov 25, 2013 | 45.18 | 45.31 | 43.71 | 43.79 | 13,601,940 | -1.50(-3.30%) |
Nov 22, 2013 | 45.32 | 45.32 | 44.77 | 45.29 | 6,880,829 | +0.25(+0.55%) |
Nov 21, 2013 | 44.57 | 45.17 | 44.39 | 45.04 | 7,872,124 | +0.52(+1.16%) |
Nov 20, 2013 | 45.15 | 45.15 | 44.29 | 44.53 | 6,822,258 | -0.15(-0.33%) |
Nov 19, 2013 | 44.96 | 45.37 | 44.51 | 44.67 | 9,598,470 | -0.47(-1.05%) |
Nov 18, 2013 | 46.53 | 46.64 | 44.92 | 45.15 | 11,047,597 | -1.58(-3.38%) |
Nov 15, 2013 | 46.93 | 46.97 | 46.37 | 46.73 | 10,532,062 | -0.02(-0.05%) |
Nov 14, 2013 | 46.23 | 46.92 | 45.94 | 46.75 | 9,686,440 | +0.60(+1.30%) |
Nov 13, 2013 | 45.03 | 46.15 | 44.64 | 46.15 | 8,252,059 | +0.90(+1.98%) |
Nov 12, 2013 | 45.67 | 45.77 | 45.04 | 45.26 | 8,976,690 | -0.70(-1.52%) |
Nov 11, 2013 | 45.95 | 46.66 | 45.86 | 45.95 | 8,862,223 | -0.02(-0.04%) |
Nov 08, 2013 | 44.73 | 45.97 | 44.68 | 45.97 | 12,080,512 | +1.18(+2.63%) |
Nov 07, 2013 | 45.56 | 46.01 | 44.28 | 44.79 | 17,557,258 | -0.42(-0.92%) |
Nov 06, 2013 | 44.37 | 45.29 | 43.81 | 45.21 | 17,296,218 | +1.06(+2.39%) |
Nov 05, 2013 | 44.63 | 44.68 | 43.92 | 44.15 | 8,715,220 | -0.76(-1.68%) |
Nov 04, 2013 | 44.32 | 44.92 | 44.04 | 44.91 | 9,222,090 | +0.67(+1.52%) |
Nov 01, 2013 | 44.18 | 44.33 | 43.71 | 44.23 | 6,882,260 | +0.17(+0.38%) |
Oct 31, 2013 | 44.20 | 44.60 | 43.91 | 44.07 | 7,846,871 | -0.19(-0.43%) |
Oct 30, 2013 | 44.38 | 44.83 | 43.84 | 44.26 | 10,426,614 | +0.01(+0.02%) |
Oct 29, 2013 | 43.32 | 44.28 | 43.29 | 44.25 | 9,395,082 | +1.01(+2.34%) |
Oct 28, 2013 | 43.01 | 43.36 | 42.83 | 43.24 | 8,163,067 | +0.28(+0.66%) |
Oct 25, 2013 | 42.60 | 43.05 | 42.57 | 42.95 | 8,086,530 | +0.49(+1.15%) |
Oct 24, 2013 | 42.34 | 42.54 | 41.69 | 42.46 | 7,484,045 | +0.30(+0.71%) |
Oct 23, 2013 | 42.78 | 42.81 | 42.02 | 42.17 | 10,363,833 | -0.86(-2.01%) |
Oct 22, 2013 | 42.31 | 43.28 | 42.30 | 43.03 | 12,526,153 | +0.93(+2.21%) |
Oct 21, 2013 | 42.44 | 43.08 | 41.88 | 42.10 | 17,463,214 | -1.50(-3.45%) |
Oct 18, 2013 | 43.54 | 43.98 | 43.30 | 43.60 | 14,492,884 | +0.62(+1.45%) |
Oct 17, 2013 | 43.14 | 43.22 | 42.79 | 42.98 | 7,609,008 | -0.21(-0.48%) |
Oct 16, 2013 | 42.67 | 43.31 | 42.41 | 43.19 | 9,274,226 | +0.67(+1.58%) |
Oct 15, 2013 | 42.58 | 42.80 | 41.97 | 42.51 | 8,630,705 | -0.16(-0.37%) |
Oct 14, 2013 | 41.84 | 42.73 | 41.67 | 42.67 | 6,965,048 | +0.57(+1.34%) |
Oct 11, 2013 | 41.30 | 42.41 | 41.17 | 42.11 | 9,852,825 | +0.56(+1.34%) |
Oct 10, 2013 | 40.73 | 41.64 | 40.69 | 41.55 | 8,642,822 | +1.20(+2.97%) |
Oct 09, 2013 | 40.65 | 40.79 | 39.95 | 40.35 | 8,902,431 | -0.08(-0.21%) |
Oct 08, 2013 | 40.76 | 41.25 | 40.30 | 40.44 | 7,778,637 | -0.30(-0.73%) |
Oct 07, 2013 | 40.50 | 41.15 | 40.39 | 40.74 | 8,016,930 | -0.03(-0.08%) |
Oct 04, 2013 | 40.22 | 41.05 | 39.95 | 40.77 | 6,802,755 | +0.55(+1.36%) |
Oct 03, 2013 | 40.77 | 40.96 | 39.98 | 40.22 | 8,221,069 | -0.57(-1.41%) |
Oct 02, 2013 | 40.25 | 40.80 | 40.05 | 40.79 | 6,985,945 | +0.41(+1.01%) |
Oct 01, 2013 | 39.98 | 40.50 | 39.88 | 40.39 | 7,795,976 | +0.37(+0.93%) |
Sep 30, 2013 | 39.84 | 40.30 | 39.44 | 40.01 | 7,669,524 | -0.20(-0.50%) |
Sep 27, 2013 | 40.09 | 40.30 | 39.85 | 40.21 | 9,362,369 | -0.27(-0.66%) |
Sep 26, 2013 | 40.61 | 40.93 | 40.31 | 40.48 | 6,964,591 | -0.14(-0.35%) |
Sep 25, 2013 | 40.89 | 40.95 | 40.51 | 40.62 | 7,614,305 | +0.11(+0.27%) |
Sep 24, 2013 | 40.22 | 40.81 | 39.97 | 40.51 | 8,933,735 | +0.30(+0.74%) |
Sep 23, 2013 | 40.89 | 41.00 | 40.18 | 40.21 | 10,563,474 | -0.79(-1.93%) |
Sep 20, 2013 | 41.30 | 41.45 | 40.98 | 41.00 | 12,590,304 | -0.17(-0.40%) |
Sep 19, 2013 | 41.53 | 41.58 | 41.06 | 41.17 | 10,873,734 | -0.17(-0.42%) |
Sep 18, 2013 | 41.32 | 41.76 | 40.70 | 41.34 | 11,135,983 | +0.07(+0.16%) |
Sep 17, 2013 | 41.32 | 41.54 | 40.96 | 41.28 | 9,618,246 | -0.12(-0.30%) |
Sep 16, 2013 | 41.58 | 41.87 | 41.26 | 41.40 | 6,631,959 | +0.11(+0.26%) |
Sep 13, 2013 | 40.95 | 41.33 | 40.70 | 41.29 | 7,965,179 | +0.41(+1.00%) |
Sep 12, 2013 | 41.08 | 41.31 | 40.69 | 40.89 | 11,509,896 | -0.82(-1.97%) |
Sep 11, 2013 | 41.05 | 41.83 | 40.99 | 41.71 | 12,353,373 | -0.11(-0.26%) |
Sep 10, 2013 | 41.83 | 41.97 | 41.55 | 41.82 | 8,072,373 | +0.05(+0.12%) |
Sep 09, 2013 | 40.92 | 41.95 | 40.91 | 41.77 | 9,401,900 | +0.60(+1.45%) |
Sep 06, 2013 | 41.42 | 41.78 | 41.03 | 41.17 | 9,598,065 | -0.19(-0.46%) |
Sep 05, 2013 | 40.95 | 41.67 | 40.92 | 41.36 | 11,112,330 | +0.57(+1.41%) |
Sep 04, 2013 | 40.59 | 41.06 | 40.29 | 40.79 | 10,975,891 | +0.65(+1.61%) |