Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.67 | 46.05 | 45.54 | 45.72 | 2,312,720 | +0.05(+0.12%) |
Nov 27, 2013 | 45.61 | 45.73 | 45.25 | 45.67 | 4,109,692 | -0.04(-0.08%) |
Nov 26, 2013 | 45.56 | 46.08 | 45.55 | 45.71 | 5,518,964 | -0.21(-0.46%) |
Nov 25, 2013 | 45.84 | 46.13 | 45.59 | 45.92 | 4,955,164 | -0.17(-0.37%) |
Nov 22, 2013 | 44.63 | 46.31 | 44.61 | 46.09 | 14,135,044 | +1.99(+4.51%) |
Nov 21, 2013 | 42.64 | 44.24 | 42.58 | 44.10 | 9,666,984 | +1.53(+3.60%) |
Nov 20, 2013 | 43.56 | 43.56 | 42.44 | 42.57 | 6,292,258 | -0.86(-1.98%) |
Nov 19, 2013 | 43.26 | 43.55 | 43.12 | 43.43 | 3,381,599 | +0.22(+0.50%) |
Nov 18, 2013 | 43.47 | 43.70 | 43.14 | 43.21 | 4,503,929 | -0.34(-0.77%) |
Nov 15, 2013 | 43.25 | 43.55 | 43.08 | 43.55 | 5,090,046 | +0.38(+0.87%) |
Nov 14, 2013 | 43.09 | 43.26 | 42.93 | 43.17 | 4,167,443 | +1.09(+2.59%) |
Nov 12, 2013 | 42.12 | 42.23 | 41.62 | 42.08 | 8,188,014 | -0.15(-0.35%) |
Nov 11, 2013 | 41.75 | 42.79 | 41.56 | 42.23 | 8,681,897 | +0.69(+1.66%) |
Nov 08, 2013 | 40.99 | 41.57 | 40.79 | 41.54 | 5,155,918 | +0.45(+1.10%) |
Nov 07, 2013 | 41.46 | 41.62 | 40.99 | 41.09 | 4,494,189 | -0.31(-0.75%) |
Nov 06, 2013 | 41.39 | 41.62 | 41.09 | 41.40 | 5,001,617 | +0.06(+0.14%) |
Nov 05, 2013 | 40.90 | 41.39 | 40.74 | 41.34 | 4,936,497 | +0.19(+0.46%) |
Nov 04, 2013 | 40.56 | 41.20 | 40.49 | 41.15 | 7,118,699 | +0.84(+2.09%) |
Nov 01, 2013 | 39.80 | 40.39 | 39.74 | 40.31 | 5,583,427 | +0.51(+1.27%) |
Oct 31, 2013 | 39.97 | 40.03 | 39.51 | 39.80 | 4,355,727 | -0.32(-0.79%) |
Oct 30, 2013 | 39.71 | 40.32 | 39.71 | 40.12 | 6,508,335 | +0.65(+1.64%) |
Oct 29, 2013 | 39.38 | 39.53 | 39.30 | 39.47 | 3,461,354 | +0.18(+0.45%) |
Oct 28, 2013 | 39.19 | 39.41 | 39.19 | 39.30 | 3,653,682 | +0.11(+0.29%) |
Oct 25, 2013 | 39.00 | 39.44 | 38.88 | 39.19 | 4,700,142 | +0.34(+0.86%) |
Oct 24, 2013 | 38.51 | 38.86 | 38.38 | 38.85 | 4,582,358 | +0.49(+1.27%) |
Oct 23, 2013 | 39.44 | 39.44 | 37.72 | 38.36 | 17,185,678 | -1.12(-2.83%) |
Oct 22, 2013 | 39.46 | 39.60 | 39.31 | 39.48 | 7,182,109 | +0.13(+0.33%) |
Oct 21, 2013 | 39.29 | 39.49 | 39.12 | 39.35 | 5,731,001 | +0.10(+0.26%) |
Oct 18, 2013 | 39.86 | 39.90 | 39.21 | 39.25 | 8,222,237 | -0.42(-1.05%) |
Oct 17, 2013 | 39.09 | 39.72 | 39.04 | 39.67 | 6,937,407 | +0.55(+1.40%) |
Oct 16, 2013 | 38.95 | 39.20 | 38.92 | 39.12 | 6,456,444 | +0.39(+1.00%) |
Oct 15, 2013 | 39.37 | 39.39 | 38.71 | 38.73 | 8,460,454 | -0.67(-1.70%) |
Oct 14, 2013 | 39.34 | 39.61 | 39.17 | 39.40 | 5,577,695 | -0.04(-0.09%) |
Oct 11, 2013 | 38.83 | 39.51 | 38.74 | 39.44 | 9,531,448 | +0.62(+1.61%) |
Oct 10, 2013 | 39.35 | 39.53 | 38.66 | 38.81 | 11,663,064 | -0.32(-0.81%) |
Oct 09, 2013 | 38.70 | 39.41 | 38.21 | 39.13 | 35,038,172 | -2.84(-6.76%) |
Oct 08, 2013 | 41.72 | 42.21 | 41.54 | 41.97 | 10,449,752 | +0.14(+0.34%) |
Oct 07, 2013 | 41.56 | 42.04 | 41.51 | 41.83 | 5,528,003 | -0.06(-0.14%) |
Oct 04, 2013 | 41.34 | 41.98 | 41.33 | 41.89 | 3,819,000 | +0.64(+1.55%) |
Oct 03, 2013 | 41.28 | 41.72 | 41.15 | 41.25 | 4,281,809 | -0.15(-0.37%) |
Oct 02, 2013 | 41.52 | 41.80 | 40.99 | 41.40 | 5,772,429 | -0.52(-1.23%) |
Oct 01, 2013 | 41.92 | 42.01 | 41.62 | 41.92 | 2,838,337 | +0.11(+0.27%) |
Sep 30, 2013 | 41.88 | 42.08 | 41.59 | 41.81 | 3,863,104 | -0.43(-1.03%) |
Sep 27, 2013 | 42.24 | 42.49 | 42.11 | 42.24 | 1,965,448 | -0.14(-0.33%) |
Sep 26, 2013 | 42.10 | 42.48 | 41.99 | 42.38 | 2,545,000 | +0.45(+1.08%) |
Sep 25, 2013 | 42.16 | 42.19 | 41.84 | 41.93 | 2,060,485 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.58 | 41.99 | 42.20 | 2,379,067 | +0.15(+0.35%) |
Sep 23, 2013 | 42.11 | 42.26 | 41.81 | 42.05 | 2,211,565 | -0.16(-0.39%) |
Sep 20, 2013 | 42.58 | 42.63 | 42.16 | 42.22 | 4,710,383 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.57 | 42.59 | 3,696,197 | -0.52(-1.21%) |
Sep 18, 2013 | 42.50 | 43.19 | 42.33 | 43.11 | 3,468,496 | +0.52(+1.21%) |
Sep 17, 2013 | 42.50 | 42.87 | 42.43 | 42.60 | 3,979,383 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.87 | 42.45 | 42.54 | 3,448,236 | +0.07(+0.17%) |
Sep 13, 2013 | 42.46 | 42.57 | 42.22 | 42.47 | 3,051,632 | +0.08(+0.19%) |
Sep 12, 2013 | 42.36 | 42.65 | 42.24 | 42.39 | 3,037,914 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.29 | 41.76 | 42.29 | 2,674,283 | +0.40(+0.95%) |
Sep 10, 2013 | 41.99 | 42.06 | 41.59 | 41.89 | 4,872,569 | +0.03(+0.07%) |
Sep 09, 2013 | 41.07 | 41.99 | 41.07 | 41.86 | 5,640,861 | +1.10(+2.69%) |
Sep 06, 2013 | 41.03 | 41.21 | 40.66 | 40.76 | 5,894,400 | -0.13(-0.33%) |
Sep 05, 2013 | 40.93 | 41.47 | 40.84 | 40.90 | 4,493,743 | +0.12(+0.30%) |
Sep 04, 2013 | 40.55 | 40.81 | 40.28 | 40.77 | 9,847,598 | -0.22(-0.53%) |