Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.04 | 47.29 | 46.46 | 46.88 | 533,641 | -0.21(-0.45%) |
Nov 27, 2013 | 47.81 | 47.90 | 46.54 | 47.09 | 1,243,822 | -0.83(-1.74%) |
Nov 26, 2013 | 46.93 | 47.97 | 46.93 | 47.93 | 2,249,742 | +0.90(+1.92%) |
Nov 25, 2013 | 47.95 | 48.07 | 46.73 | 47.03 | 2,038,312 | -1.05(-2.19%) |
Nov 22, 2013 | 48.48 | 48.48 | 47.91 | 48.08 | 1,565,228 | -0.02(-0.04%) |
Nov 21, 2013 | 48.16 | 48.29 | 47.74 | 48.10 | 1,443,102 | +0.09(+0.19%) |
Nov 20, 2013 | 48.09 | 48.30 | 47.79 | 48.01 | 1,390,732 | +0.18(+0.38%) |
Nov 19, 2013 | 47.95 | 48.29 | 47.25 | 47.82 | 2,234,833 | -0.15(-0.32%) |
Nov 18, 2013 | 48.37 | 48.44 | 47.61 | 47.98 | 1,991,191 | -0.29(-0.59%) |
Nov 15, 2013 | 48.15 | 48.41 | 47.57 | 48.26 | 2,432,803 | +0.74(+1.55%) |
Nov 14, 2013 | 47.61 | 47.79 | 46.71 | 47.53 | 2,203,185 | +0.67(+1.43%) |
Nov 13, 2013 | 46.14 | 46.97 | 45.77 | 46.86 | 2,294,670 | +0.45(+0.97%) |
Nov 12, 2013 | 47.48 | 47.48 | 46.22 | 46.40 | 1,790,013 | -1.00(-2.12%) |
Nov 11, 2013 | 47.27 | 47.59 | 47.07 | 47.41 | 1,784,700 | +0.22(+0.46%) |
Nov 08, 2013 | 46.02 | 47.22 | 45.81 | 47.19 | 1,668,188 | +1.42(+3.11%) |
Nov 07, 2013 | 47.24 | 47.31 | 45.55 | 45.77 | 2,121,488 | -1.20(-2.55%) |
Nov 06, 2013 | 47.35 | 47.49 | 46.60 | 46.97 | 1,169,518 | -0.08(-0.17%) |
Nov 05, 2013 | 46.82 | 47.13 | 46.40 | 47.05 | 1,152,023 | -0.04(-0.09%) |
Nov 04, 2013 | 47.05 | 47.18 | 46.79 | 47.09 | 1,116,425 | +0.25(+0.54%) |
Nov 01, 2013 | 46.96 | 47.19 | 46.34 | 46.83 | 1,770,108 | -0.07(-0.15%) |
Oct 31, 2013 | 46.85 | 47.41 | 46.62 | 46.91 | 1,310,135 | +0.02(+0.05%) |
Oct 30, 2013 | 47.69 | 47.86 | 46.46 | 46.88 | 1,640,308 | -0.70(-1.46%) |
Oct 29, 2013 | 46.68 | 47.60 | 46.64 | 47.58 | 1,755,134 | +0.90(+1.93%) |
Oct 28, 2013 | 46.47 | 46.85 | 46.34 | 46.68 | 1,424,663 | +0.36(+0.78%) |
Oct 25, 2013 | 46.19 | 46.77 | 45.87 | 46.31 | 1,120,101 | +0.42(+0.91%) |
Oct 24, 2013 | 45.29 | 45.93 | 45.08 | 45.90 | 1,689,929 | +0.53(+1.17%) |
Oct 23, 2013 | 46.30 | 46.41 | 45.10 | 45.36 | 1,726,532 | -1.14(-2.46%) |
Oct 22, 2013 | 46.51 | 47.11 | 46.25 | 46.51 | 1,049,783 | +0.24(+0.52%) |
Oct 21, 2013 | 46.47 | 46.53 | 46.11 | 46.27 | 1,210,155 | -0.16(-0.35%) |
Oct 18, 2013 | 46.39 | 47.02 | 46.14 | 46.43 | 1,938,982 | +0.56(+1.21%) |
Oct 17, 2013 | 45.46 | 45.93 | 45.30 | 45.87 | 1,614,647 | +0.35(+0.77%) |
Oct 16, 2013 | 45.55 | 45.85 | 45.12 | 45.52 | 1,270,665 | +0.41(+0.91%) |
Oct 15, 2013 | 45.20 | 45.59 | 44.81 | 45.11 | 1,594,761 | -0.32(-0.71%) |
Oct 14, 2013 | 44.38 | 45.52 | 44.26 | 45.43 | 1,295,838 | +0.68(+1.53%) |
Oct 11, 2013 | 44.15 | 44.87 | 43.75 | 44.75 | 1,483,020 | +0.49(+1.11%) |
Oct 10, 2013 | 43.60 | 44.26 | 43.52 | 44.26 | 2,081,441 | +1.25(+2.90%) |
Oct 09, 2013 | 43.60 | 43.63 | 42.70 | 43.01 | 1,711,822 | -0.43(-0.99%) |
Oct 08, 2013 | 43.66 | 44.54 | 43.39 | 43.44 | 2,205,594 | -0.16(-0.37%) |
Oct 07, 2013 | 43.88 | 44.09 | 43.51 | 43.60 | 1,383,334 | -0.97(-2.18%) |
Oct 04, 2013 | 43.99 | 44.94 | 43.60 | 44.58 | 2,205,800 | +0.65(+1.49%) |
Oct 03, 2013 | 43.49 | 43.98 | 43.04 | 43.92 | 1,934,359 | +0.43(+0.99%) |
Oct 02, 2013 | 42.72 | 43.50 | 42.32 | 43.50 | 1,960,243 | +0.60(+1.40%) |
Oct 01, 2013 | 41.68 | 43.15 | 41.66 | 42.90 | 1,797,355 | +1.19(+2.86%) |
Sep 30, 2013 | 41.43 | 41.78 | 41.10 | 41.71 | 1,395,325 | -0.07(-0.17%) |
Sep 27, 2013 | 41.82 | 41.97 | 41.46 | 41.78 | 1,169,371 | -0.24(-0.58%) |
Sep 26, 2013 | 42.00 | 42.23 | 41.77 | 42.02 | 1,105,353 | +0.26(+0.62%) |
Sep 25, 2013 | 41.66 | 42.11 | 41.29 | 41.76 | 2,094,199 | +0.15(+0.35%) |
Sep 24, 2013 | 42.01 | 42.06 | 41.55 | 41.61 | 1,559,699 | -0.37(-0.88%) |
Sep 23, 2013 | 42.34 | 42.35 | 41.69 | 41.98 | 1,956,465 | -0.55(-1.29%) |
Sep 20, 2013 | 43.10 | 43.16 | 42.41 | 42.53 | 2,157,450 | -0.30(-0.71%) |
Sep 19, 2013 | 42.31 | 42.92 | 41.90 | 42.84 | 2,355,870 | +0.71(+1.69%) |
Sep 18, 2013 | 41.82 | 42.27 | 41.45 | 42.12 | 1,006,627 | +0.38(+0.91%) |
Sep 17, 2013 | 41.66 | 42.18 | 41.32 | 41.74 | 1,221,738 | +0.06(+0.15%) |
Sep 16, 2013 | 42.15 | 42.19 | 41.46 | 41.68 | 1,747,159 | -0.05(-0.12%) |
Sep 13, 2013 | 40.51 | 42.03 | 40.07 | 41.73 | 4,347,593 | +1.47(+3.65%) |
Sep 12, 2013 | 40.48 | 40.80 | 39.82 | 40.26 | 1,624,835 | -0.34(-0.83%) |
Sep 11, 2013 | 40.21 | 40.60 | 39.95 | 40.60 | 1,541,250 | +0.60(+1.51%) |
Sep 10, 2013 | 39.96 | 40.02 | 39.44 | 39.99 | 1,340,071 | +0.23(+0.58%) |
Sep 09, 2013 | 39.00 | 40.17 | 38.92 | 39.76 | 1,325,155 | +0.83(+2.14%) |
Sep 06, 2013 | 39.16 | 39.32 | 38.61 | 38.93 | 934,756 | -0.08(-0.22%) |
Sep 05, 2013 | 38.73 | 39.22 | 38.66 | 39.01 | 1,132,524 | +0.33(+0.84%) |
Sep 04, 2013 | 38.01 | 38.99 | 38.00 | 38.69 | 1,424,897 | +0.64(+1.67%) |