Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.40 | 42.80 | 42.25 | 42.34 | 2,140,514 | -0.09(-0.22%) |
Nov 27, 2013 | 42.98 | 43.05 | 42.15 | 42.43 | 4,423,206 | -0.55(-1.29%) |
Nov 26, 2013 | 43.38 | 43.42 | 42.74 | 42.98 | 6,119,499 | -0.29(-0.68%) |
Nov 25, 2013 | 43.57 | 43.62 | 43.26 | 43.28 | 11,602,628 | -0.18(-0.41%) |
Nov 22, 2013 | 43.54 | 43.64 | 43.33 | 43.45 | 13,411,140 | -0.08(-0.18%) |
Nov 21, 2013 | 43.52 | 43.77 | 43.30 | 43.53 | 9,639,865 | +0.07(+0.17%) |
Nov 20, 2013 | 44.17 | 44.24 | 43.36 | 43.46 | 3,840,664 | -0.71(-1.61%) |
Nov 19, 2013 | 44.16 | 44.33 | 43.98 | 44.17 | 3,251,120 | -0.05(-0.12%) |
Nov 18, 2013 | 44.02 | 44.34 | 43.83 | 44.22 | 3,638,294 | +0.18(+0.41%) |
Nov 15, 2013 | 43.64 | 44.04 | 43.60 | 44.04 | 3,187,458 | +0.30(+0.69%) |
Nov 14, 2013 | 43.38 | 43.86 | 43.24 | 43.74 | 3,007,576 | +0.48(+1.10%) |
Nov 13, 2013 | 42.59 | 43.28 | 42.28 | 43.26 | 5,450,353 | +0.44(+1.04%) |
Nov 12, 2013 | 42.74 | 42.98 | 42.56 | 42.82 | 3,189,494 | -0.15(-0.35%) |
Nov 11, 2013 | 42.74 | 43.21 | 42.53 | 42.97 | 3,051,752 | +0.31(+0.72%) |
Nov 08, 2013 | 42.47 | 42.70 | 41.75 | 42.66 | 5,311,244 | +0.05(+0.11%) |
Nov 07, 2013 | 43.13 | 43.36 | 42.51 | 42.62 | 4,272,014 | -0.45(-1.05%) |
Nov 06, 2013 | 42.33 | 43.08 | 42.24 | 43.07 | 4,715,789 | +0.95(+2.26%) |
Nov 05, 2013 | 42.02 | 42.83 | 41.77 | 42.12 | 5,564,931 | +0.38(+0.91%) |
Nov 04, 2013 | 41.99 | 41.99 | 41.51 | 41.74 | 3,853,022 | -0.07(-0.16%) |
Nov 01, 2013 | 41.72 | 41.97 | 41.56 | 41.80 | 2,885,236 | +0.22(+0.53%) |
Oct 31, 2013 | 41.83 | 41.97 | 41.24 | 41.58 | 2,773,586 | -0.18(-0.44%) |
Oct 30, 2013 | 42.17 | 42.42 | 41.72 | 41.76 | 2,393,143 | -0.44(-1.04%) |
Oct 29, 2013 | 42.08 | 42.27 | 41.90 | 42.20 | 2,298,294 | +0.23(+0.56%) |
Oct 28, 2013 | 42.08 | 42.36 | 41.78 | 41.97 | 3,294,578 | -0.21(-0.50%) |
Oct 25, 2013 | 41.74 | 42.19 | 41.57 | 42.17 | 2,750,097 | +0.33(+0.78%) |
Oct 24, 2013 | 41.95 | 42.09 | 41.59 | 41.85 | 1,765,810 | -0.05(-0.11%) |
Oct 23, 2013 | 41.90 | 42.21 | 41.69 | 41.89 | 2,975,340 | -0.08(-0.19%) |
Oct 22, 2013 | 41.54 | 42.16 | 41.52 | 41.97 | 3,227,292 | +0.48(+1.15%) |
Oct 21, 2013 | 41.54 | 41.59 | 41.18 | 41.50 | 2,434,049 | -0.04(-0.09%) |
Oct 18, 2013 | 41.75 | 41.93 | 41.39 | 41.54 | 3,574,707 | -0.11(-0.27%) |
Oct 17, 2013 | 40.97 | 41.72 | 40.71 | 41.65 | 3,439,349 | +0.44(+1.08%) |
Oct 16, 2013 | 40.56 | 41.22 | 40.44 | 41.20 | 3,635,533 | +0.89(+2.22%) |
Oct 15, 2013 | 40.68 | 40.75 | 40.31 | 40.31 | 2,758,672 | -0.53(-1.29%) |
Oct 14, 2013 | 40.87 | 40.95 | 40.21 | 40.84 | 3,343,510 | -0.22(-0.54%) |
Oct 11, 2013 | 40.85 | 41.25 | 40.71 | 41.06 | 2,417,962 | +0.23(+0.58%) |
Oct 10, 2013 | 40.31 | 40.82 | 40.13 | 40.82 | 3,647,306 | +0.70(+1.76%) |
Oct 09, 2013 | 40.31 | 40.73 | 40.05 | 40.12 | 4,902,458 | -0.07(-0.16%) |
Oct 08, 2013 | 40.18 | 40.70 | 40.11 | 40.19 | 2,879,171 | -0.03(-0.06%) |
Oct 07, 2013 | 40.34 | 40.56 | 40.19 | 40.21 | 1,530,037 | -0.37(-0.92%) |
Oct 04, 2013 | 40.41 | 40.67 | 40.24 | 40.58 | 2,340,143 | +0.17(+0.42%) |
Oct 03, 2013 | 40.47 | 40.60 | 40.03 | 40.41 | 3,439,248 | -0.25(-0.61%) |
Oct 02, 2013 | 40.61 | 40.69 | 40.02 | 40.66 | 4,678,871 | -0.11(-0.27%) |
Oct 01, 2013 | 41.04 | 41.27 | 40.59 | 40.77 | 5,009,339 | +0.02(+0.05%) |
Sep 30, 2013 | 40.46 | 40.92 | 40.32 | 40.75 | 4,363,683 | +0.03(+0.08%) |
Sep 27, 2013 | 40.82 | 41.06 | 40.45 | 40.72 | 2,566,238 | -0.25(-0.61%) |
Sep 26, 2013 | 40.86 | 41.11 | 40.75 | 40.97 | 2,392,708 | +0.25(+0.62%) |
Sep 25, 2013 | 40.82 | 41.12 | 40.70 | 40.71 | 4,150,327 | -0.02(-0.05%) |
Sep 24, 2013 | 40.86 | 40.88 | 40.51 | 40.73 | 4,101,147 | -0.12(-0.30%) |
Sep 23, 2013 | 40.56 | 41.03 | 40.24 | 40.86 | 5,101,595 | +0.24(+0.59%) |
Sep 20, 2013 | 41.35 | 41.42 | 40.56 | 40.62 | 6,330,011 | -0.61(-1.49%) |
Sep 19, 2013 | 41.32 | 41.77 | 41.05 | 41.23 | 3,670,949 | -0.12(-0.28%) |
Sep 18, 2013 | 40.28 | 41.47 | 39.98 | 41.35 | 5,271,514 | +1.07(+2.66%) |
Sep 17, 2013 | 39.86 | 40.28 | 39.72 | 40.28 | 4,331,150 | +0.42(+1.05%) |
Sep 16, 2013 | 40.53 | 40.41 | 39.77 | 39.86 | 5,639,600 | -0.11(-0.28%) |
Sep 13, 2013 | 39.44 | 40.19 | 39.31 | 39.97 | 6,502,916 | +0.98(+2.51%) |
Sep 12, 2013 | 40.19 | 40.40 | 38.95 | 38.99 | 12,135,504 | +0.76(+2.00%) |
Sep 11, 2013 | 38.10 | 38.50 | 37.65 | 38.23 | 7,635,082 | +0.13(+0.34%) |
Sep 10, 2013 | 37.98 | 38.12 | 37.75 | 38.10 | 3,808,904 | +0.25(+0.67%) |
Sep 09, 2013 | 37.57 | 37.88 | 37.50 | 37.84 | 3,585,159 | +0.32(+0.85%) |
Sep 06, 2013 | 37.58 | 38.01 | 37.51 | 37.52 | 3,546,587 | +0.01(+0.03%) |
Sep 05, 2013 | 37.49 | 37.65 | 37.17 | 37.51 | 3,402,125 | -0.07(-0.19%) |
Sep 04, 2013 | 37.36 | 37.73 | 36.91 | 37.58 | 4,387,100 | +0.26(+0.70%) |