Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.82 | 42.20 | 41.62 | 41.67 | 13,909,812 | -0.10(-0.24%) |
Nov 27, 2013 | 41.71 | 41.94 | 41.65 | 41.77 | 16,606,287 | +0.03(+0.08%) |
Nov 26, 2013 | 41.81 | 42.09 | 41.70 | 41.74 | 22,398,522 | -0.22(-0.53%) |
Nov 25, 2013 | 41.33 | 42.27 | 41.32 | 41.96 | 41,360,688 | +0.69(+1.68%) |
Nov 22, 2013 | 40.90 | 41.37 | 40.82 | 41.27 | 33,091,326 | +0.54(+1.31%) |
Nov 21, 2013 | 40.05 | 40.92 | 39.98 | 40.73 | 28,998,846 | +0.76(+1.89%) |
Nov 20, 2013 | 40.20 | 40.38 | 39.86 | 39.97 | 23,297,236 | -0.31(-0.78%) |
Nov 19, 2013 | 39.97 | 40.50 | 39.85 | 40.29 | 25,502,452 | +0.30(+0.75%) |
Nov 18, 2013 | 40.00 | 40.47 | 39.82 | 39.99 | 33,452,116 | +0.31(+0.77%) |
Nov 15, 2013 | 39.52 | 39.98 | 39.40 | 39.68 | 28,218,912 | +0.15(+0.38%) |
Nov 14, 2013 | 39.38 | 39.60 | 39.01 | 39.53 | 27,599,898 | +0.54(+1.39%) |
Nov 12, 2013 | 39.37 | 39.38 | 38.86 | 38.99 | 27,413,280 | -0.51(-1.30%) |
Nov 11, 2013 | 39.20 | 39.60 | 38.86 | 39.50 | 21,353,454 | +0.18(+0.46%) |
Nov 08, 2013 | 38.16 | 39.50 | 38.16 | 39.32 | 44,622,660 | +1.25(+3.29%) |
Nov 07, 2013 | 38.53 | 38.68 | 38.07 | 38.07 | 34,228,232 | -0.21(-0.56%) |
Nov 06, 2013 | 38.39 | 38.44 | 38.10 | 38.28 | 22,291,928 | +0.19(+0.50%) |
Nov 05, 2013 | 38.19 | 38.28 | 37.97 | 38.09 | 23,330,950 | -0.20(-0.51%) |
Nov 04, 2013 | 38.45 | 38.69 | 38.25 | 38.29 | 20,965,974 | -0.09(-0.23%) |
Nov 01, 2013 | 38.48 | 38.60 | 38.27 | 38.38 | 24,136,232 | -0.03(-0.08%) |
Oct 31, 2013 | 39.16 | 39.16 | 38.40 | 38.41 | 31,760,950 | -0.87(-2.22%) |
Oct 30, 2013 | 39.76 | 39.76 | 39.05 | 39.28 | 28,481,728 | -0.26(-0.66%) |
Oct 29, 2013 | 39.58 | 39.73 | 39.42 | 39.54 | 20,847,360 | +0.06(+0.14%) |
Oct 28, 2013 | 39.38 | 39.63 | 39.34 | 39.49 | 19,420,920 | +0.07(+0.18%) |
Oct 25, 2013 | 39.39 | 39.57 | 39.33 | 39.42 | 21,256,368 | -0.07(-0.18%) |
Oct 24, 2013 | 39.58 | 39.61 | 39.19 | 39.49 | 20,219,434 | -0.03(-0.08%) |
Oct 23, 2013 | 39.74 | 39.79 | 39.31 | 39.52 | 24,761,628 | -0.45(-1.12%) |
Oct 22, 2013 | 40.41 | 40.46 | 39.83 | 39.97 | 35,318,556 | -0.21(-0.53%) |
Oct 21, 2013 | 40.31 | 40.60 | 40.16 | 40.18 | 23,724,850 | -0.09(-0.23%) |
Oct 18, 2013 | 40.45 | 40.45 | 40.01 | 40.27 | 31,205,672 | +0.02(+0.06%) |
Oct 17, 2013 | 39.67 | 40.33 | 39.60 | 40.25 | 35,928,924 | +0.22(+0.55%) |
Oct 16, 2013 | 38.92 | 40.08 | 38.79 | 40.03 | 52,777,512 | +1.56(+4.05%) |
Oct 15, 2013 | 39.12 | 39.36 | 38.31 | 38.47 | 62,185,652 | -0.58(-1.49%) |
Oct 14, 2013 | 38.45 | 39.28 | 38.23 | 39.05 | 31,410,314 | +0.30(+0.77%) |
Oct 11, 2013 | 38.86 | 38.86 | 38.34 | 38.75 | 29,198,626 | -0.04(-0.10%) |
Oct 10, 2013 | 38.42 | 38.87 | 38.24 | 38.79 | 30,407,092 | +1.04(+2.75%) |
Oct 09, 2013 | 37.78 | 38.09 | 37.48 | 37.75 | 28,688,508 | +0.22(+0.59%) |
Oct 08, 2013 | 37.97 | 38.15 | 37.49 | 37.53 | 31,268,048 | -0.40(-1.06%) |
Oct 07, 2013 | 38.28 | 38.32 | 37.92 | 37.94 | 24,212,288 | -0.76(-1.95%) |
Oct 04, 2013 | 38.15 | 38.73 | 38.09 | 38.69 | 23,414,734 | +0.58(+1.53%) |
Oct 03, 2013 | 38.43 | 38.57 | 37.82 | 38.11 | 27,955,844 | -0.24(-0.64%) |
Oct 02, 2013 | 38.12 | 38.62 | 37.92 | 38.35 | 29,844,704 | +0.09(+0.23%) |
Oct 01, 2013 | 38.46 | 38.66 | 38.12 | 38.27 | 26,685,194 | -0.23(-0.59%) |
Sep 27, 2013 | 38.39 | 38.74 | 38.34 | 38.49 | 25,716,996 | -0.03(-0.08%) |
Sep 26, 2013 | 38.79 | 38.97 | 38.19 | 38.53 | 29,632,916 | -0.26(-0.67%) |
Sep 25, 2013 | 38.61 | 39.01 | 38.32 | 38.79 | 34,200,704 | +0.24(+0.61%) |
Sep 24, 2013 | 38.92 | 38.96 | 38.53 | 38.55 | 33,427,102 | -0.48(-1.23%) |
Sep 23, 2013 | 39.33 | 39.50 | 38.81 | 39.03 | 43,849,120 | -1.29(-3.20%) |
Sep 20, 2013 | 40.97 | 41.02 | 40.25 | 40.32 | 35,783,368 | -0.58(-1.42%) |
Sep 19, 2013 | 41.53 | 41.64 | 40.86 | 40.90 | 32,088,394 | -0.20(-0.50%) |
Sep 18, 2013 | 40.17 | 41.46 | 40.14 | 41.11 | 40,500,768 | +0.80(+1.97%) |
Sep 17, 2013 | 40.27 | 40.38 | 40.05 | 40.31 | 19,587,696 | +0.16(+0.39%) |
Sep 16, 2013 | 40.39 | 40.51 | 39.95 | 40.16 | 24,625,148 | +0.40(+1.01%) |
Sep 13, 2013 | 39.60 | 39.86 | 39.54 | 39.75 | 15,972,280 | +0.18(+0.46%) |
Sep 12, 2013 | 39.89 | 39.97 | 39.35 | 39.57 | 27,100,268 | -0.37(-0.93%) |
Sep 11, 2013 | 40.19 | 40.25 | 39.57 | 39.94 | 28,258,578 | -0.28(-0.70%) |
Sep 10, 2013 | 39.95 | 40.57 | 39.80 | 40.23 | 31,518,294 | +0.79(+2.00%) |
Sep 09, 2013 | 38.97 | 39.46 | 38.86 | 39.44 | 28,201,106 | +0.69(+1.77%) |
Sep 06, 2013 | 39.51 | 39.51 | 38.49 | 38.75 | 31,277,846 | -0.50(-1.28%) |
Sep 05, 2013 | 39.25 | 39.53 | 39.07 | 39.26 | 22,350,324 | +0.20(+0.52%) |
Sep 04, 2013 | 38.83 | 39.33 | 38.68 | 39.05 | 24,048,450 | +0.18(+0.47%) |