Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.73 | 44.32 | 43.24 | 43.77 | 5,219,513 | +0.22(+0.50%) |
Nov 27, 2013 | 43.97 | 44.52 | 43.34 | 43.55 | 7,777,024 | -0.63(-1.43%) |
Nov 26, 2013 | 43.71 | 44.30 | 43.46 | 44.18 | 10,556,133 | +0.40(+0.91%) |
Nov 25, 2013 | 45.17 | 45.31 | 43.70 | 43.78 | 13,604,777 | -1.50(-3.30%) |
Nov 22, 2013 | 45.31 | 45.31 | 44.77 | 45.28 | 6,882,264 | +0.25(+0.55%) |
Nov 21, 2013 | 44.56 | 45.16 | 44.38 | 45.03 | 7,873,765 | +0.52(+1.16%) |
Nov 20, 2013 | 45.14 | 45.14 | 44.28 | 44.52 | 6,823,681 | -0.15(-0.33%) |
Nov 19, 2013 | 44.95 | 45.36 | 44.50 | 44.67 | 9,600,472 | -0.47(-1.05%) |
Nov 18, 2013 | 46.52 | 46.63 | 44.91 | 45.14 | 11,049,901 | -1.58(-3.38%) |
Nov 15, 2013 | 46.92 | 46.96 | 46.36 | 46.72 | 10,534,259 | -0.02(-0.05%) |
Nov 14, 2013 | 46.22 | 46.91 | 45.93 | 46.74 | 9,688,460 | +0.60(+1.30%) |
Nov 13, 2013 | 45.02 | 46.14 | 44.63 | 46.14 | 8,253,780 | +0.90(+1.98%) |
Nov 12, 2013 | 45.66 | 45.76 | 45.03 | 45.25 | 8,978,562 | -0.70(-1.52%) |
Nov 11, 2013 | 45.94 | 46.65 | 45.85 | 45.94 | 8,864,072 | -0.02(-0.04%) |
Nov 08, 2013 | 44.72 | 45.96 | 44.67 | 45.96 | 12,083,032 | +1.18(+2.63%) |
Nov 07, 2013 | 45.55 | 46.00 | 44.27 | 44.78 | 17,560,920 | -0.42(-0.92%) |
Nov 06, 2013 | 44.36 | 45.28 | 43.80 | 45.20 | 17,299,826 | +1.06(+2.39%) |
Nov 05, 2013 | 44.62 | 44.67 | 43.91 | 44.14 | 8,717,038 | -0.76(-1.68%) |
Nov 04, 2013 | 44.31 | 44.91 | 44.03 | 44.90 | 9,224,013 | +0.67(+1.52%) |
Nov 01, 2013 | 44.18 | 44.32 | 43.70 | 44.23 | 6,883,695 | +0.17(+0.38%) |
Oct 31, 2013 | 44.19 | 44.59 | 43.90 | 44.06 | 7,848,508 | -0.19(-0.43%) |
Oct 30, 2013 | 44.37 | 44.82 | 43.83 | 44.25 | 10,428,788 | +0.01(+0.02%) |
Oct 29, 2013 | 43.31 | 44.27 | 43.28 | 44.24 | 9,397,042 | +1.01(+2.35%) |
Oct 28, 2013 | 43.00 | 43.35 | 42.82 | 43.23 | 8,164,770 | +0.28(+0.66%) |
Oct 25, 2013 | 42.59 | 43.05 | 42.56 | 42.95 | 8,088,216 | +0.49(+1.15%) |
Oct 24, 2013 | 42.33 | 42.53 | 41.68 | 42.46 | 7,485,606 | +0.30(+0.71%) |
Oct 23, 2013 | 42.77 | 42.80 | 42.01 | 42.16 | 10,365,994 | -0.86(-2.01%) |
Oct 22, 2013 | 42.30 | 43.27 | 42.29 | 43.02 | 12,528,765 | +0.93(+2.21%) |
Oct 21, 2013 | 42.43 | 43.07 | 41.87 | 42.09 | 17,466,856 | -1.50(-3.45%) |
Oct 18, 2013 | 43.53 | 43.98 | 43.29 | 43.59 | 14,495,907 | +0.62(+1.45%) |
Oct 17, 2013 | 43.13 | 43.21 | 42.78 | 42.97 | 7,610,595 | -0.21(-0.48%) |
Oct 16, 2013 | 42.66 | 43.30 | 42.40 | 43.18 | 9,276,160 | +0.67(+1.58%) |
Oct 15, 2013 | 42.57 | 42.79 | 41.96 | 42.51 | 8,632,505 | -0.16(-0.37%) |
Oct 14, 2013 | 41.83 | 42.72 | 41.66 | 42.66 | 6,966,501 | +0.56(+1.34%) |
Oct 11, 2013 | 41.29 | 42.41 | 41.16 | 42.10 | 9,854,879 | +0.56(+1.34%) |
Oct 10, 2013 | 40.72 | 41.63 | 40.68 | 41.54 | 8,644,625 | +1.20(+2.97%) |
Oct 09, 2013 | 40.64 | 40.78 | 39.95 | 40.35 | 8,904,288 | -0.08(-0.21%) |
Oct 08, 2013 | 40.75 | 41.24 | 40.29 | 40.43 | 7,780,259 | -0.30(-0.73%) |
Oct 07, 2013 | 40.49 | 41.14 | 40.38 | 40.73 | 8,018,601 | -0.03(-0.08%) |
Oct 04, 2013 | 40.21 | 41.04 | 39.94 | 40.76 | 6,804,174 | +0.55(+1.36%) |
Oct 03, 2013 | 40.76 | 40.95 | 39.97 | 40.21 | 8,222,783 | -0.57(-1.41%) |
Oct 02, 2013 | 40.24 | 40.79 | 40.05 | 40.79 | 6,987,401 | +0.41(+1.01%) |
Oct 01, 2013 | 39.97 | 40.49 | 39.87 | 40.38 | 7,797,602 | +0.37(+0.93%) |
Sep 30, 2013 | 39.83 | 40.29 | 39.43 | 40.00 | 7,671,123 | -0.20(-0.50%) |
Sep 27, 2013 | 40.08 | 40.30 | 39.85 | 40.20 | 9,364,321 | -0.27(-0.66%) |
Sep 26, 2013 | 40.60 | 40.92 | 40.30 | 40.47 | 6,966,043 | -0.14(-0.35%) |
Sep 25, 2013 | 40.88 | 40.94 | 40.50 | 40.61 | 7,615,893 | +0.11(+0.27%) |
Sep 24, 2013 | 40.21 | 40.80 | 39.96 | 40.50 | 8,935,598 | +0.30(+0.74%) |
Sep 23, 2013 | 40.88 | 40.99 | 40.17 | 40.20 | 10,565,677 | -0.79(-1.93%) |
Sep 20, 2013 | 41.29 | 41.45 | 40.97 | 40.99 | 12,592,930 | -0.17(-0.40%) |
Sep 19, 2013 | 41.52 | 41.57 | 41.05 | 41.16 | 10,876,001 | -0.17(-0.42%) |
Sep 18, 2013 | 41.31 | 41.75 | 40.69 | 41.33 | 11,138,306 | +0.07(+0.16%) |
Sep 17, 2013 | 41.31 | 41.53 | 40.95 | 41.27 | 9,620,252 | -0.12(-0.30%) |
Sep 16, 2013 | 41.57 | 41.86 | 41.25 | 41.39 | 6,633,342 | +0.11(+0.26%) |
Sep 13, 2013 | 40.94 | 41.33 | 40.69 | 41.28 | 7,966,840 | +0.41(+1.00%) |
Sep 12, 2013 | 41.08 | 41.30 | 40.68 | 40.88 | 11,512,296 | -0.82(-1.97%) |
Sep 11, 2013 | 41.04 | 41.82 | 40.98 | 41.70 | 12,355,950 | -0.11(-0.26%) |
Sep 10, 2013 | 41.82 | 41.96 | 41.54 | 41.81 | 8,074,057 | +0.05(+0.12%) |
Sep 09, 2013 | 40.91 | 41.94 | 40.91 | 41.76 | 9,403,861 | +0.60(+1.45%) |
Sep 06, 2013 | 41.41 | 41.77 | 41.03 | 41.16 | 9,600,066 | -0.19(-0.46%) |
Sep 05, 2013 | 40.94 | 41.66 | 40.91 | 41.35 | 11,114,647 | +0.57(+1.41%) |
Sep 04, 2013 | 40.59 | 41.05 | 40.28 | 40.78 | 10,978,180 | +0.65(+1.62%) |