Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.63 | 40.74 | 40.20 | 40.30 | 2,670,214 | -0.11(-0.28%) |
Nov 27, 2013 | 40.37 | 40.65 | 40.28 | 40.41 | 4,096,408 | -0.14(-0.36%) |
Nov 26, 2013 | 41.25 | 41.29 | 40.56 | 40.56 | 7,175,177 | -0.64(-1.56%) |
Nov 25, 2013 | 41.24 | 41.42 | 41.10 | 41.20 | 5,375,465 | +0.09(+0.21%) |
Nov 22, 2013 | 40.54 | 41.12 | 40.44 | 41.11 | 6,436,436 | +0.59(+1.47%) |
Nov 21, 2013 | 40.69 | 40.78 | 40.36 | 40.52 | 5,918,370 | -0.14(-0.36%) |
Nov 20, 2013 | 40.84 | 40.93 | 40.51 | 40.66 | 4,624,997 | -0.22(-0.53%) |
Nov 19, 2013 | 40.88 | 41.00 | 40.75 | 40.88 | 4,641,539 | -0.07(-0.18%) |
Nov 18, 2013 | 41.01 | 41.01 | 40.74 | 40.95 | 5,009,708 | +0.02(+0.04%) |
Nov 15, 2013 | 40.82 | 41.03 | 40.79 | 40.93 | 7,176,589 | -0.02(-0.04%) |
Nov 14, 2013 | 40.52 | 41.04 | 40.52 | 40.95 | 6,828,278 | +0.39(+0.95%) |
Nov 13, 2013 | 39.55 | 40.66 | 39.54 | 40.56 | 11,159,002 | +0.79(+1.98%) |
Nov 12, 2013 | 39.79 | 39.95 | 39.71 | 39.78 | 25,859,718 | -0.17(-0.44%) |
Nov 11, 2013 | 39.52 | 39.99 | 39.34 | 39.95 | 10,071,703 | -0.28(-0.69%) |
Nov 08, 2013 | 39.69 | 40.26 | 39.64 | 40.23 | 23,909,192 | +0.49(+1.24%) |
Nov 07, 2013 | 40.17 | 40.22 | 39.71 | 39.74 | 23,504,770 | -0.38(-0.95%) |
Nov 06, 2013 | 40.18 | 40.18 | 39.94 | 40.12 | 6,893,429 | +0.10(+0.24%) |
Nov 05, 2013 | 39.95 | 40.28 | 39.90 | 40.02 | 4,626,347 | -0.03(-0.08%) |
Nov 04, 2013 | 40.04 | 40.17 | 39.81 | 40.06 | 5,439,813 | +0.02(+0.06%) |
Nov 01, 2013 | 39.66 | 40.07 | 39.58 | 40.03 | 6,349,607 | +0.45(+1.12%) |
Oct 31, 2013 | 39.15 | 39.90 | 39.11 | 39.59 | 8,493,859 | +0.48(+1.24%) |
Oct 30, 2013 | 39.92 | 39.95 | 38.91 | 39.10 | 10,806,047 | -0.79(-1.97%) |
Oct 29, 2013 | 40.49 | 40.51 | 39.83 | 39.89 | 8,719,223 | -0.54(-1.34%) |
Oct 28, 2013 | 40.29 | 40.64 | 40.21 | 40.43 | 5,585,523 | +0.17(+0.43%) |
Oct 25, 2013 | 40.11 | 40.53 | 39.98 | 40.26 | 5,721,864 | +0.09(+0.22%) |
Oct 24, 2013 | 40.38 | 40.53 | 40.02 | 40.17 | 7,021,647 | +0.19(+0.48%) |
Oct 23, 2013 | 40.14 | 40.53 | 39.68 | 39.98 | 7,167,650 | +0.13(+0.32%) |
Oct 22, 2013 | 39.51 | 40.02 | 39.36 | 39.85 | 7,234,047 | +0.40(+1.01%) |
Oct 21, 2013 | 39.39 | 39.51 | 39.25 | 39.45 | 5,624,271 | +0.07(+0.18%) |
Oct 18, 2013 | 39.71 | 39.74 | 39.16 | 39.38 | 8,837,870 | -0.11(-0.28%) |
Oct 17, 2013 | 38.86 | 39.54 | 38.86 | 39.49 | 6,990,803 | +0.63(+1.62%) |
Oct 16, 2013 | 38.89 | 38.94 | 38.55 | 38.86 | 9,047,550 | +0.08(+0.20%) |
Oct 15, 2013 | 38.78 | 39.00 | 38.62 | 38.79 | 6,252,964 | -0.17(-0.45%) |
Oct 14, 2013 | 38.64 | 38.98 | 38.51 | 38.96 | 6,937,033 | +0.12(+0.31%) |
Oct 11, 2013 | 38.64 | 39.01 | 38.55 | 38.84 | 8,270,568 | -0.21(-0.55%) |
Oct 10, 2013 | 38.79 | 39.06 | 38.55 | 39.06 | 7,909,457 | +0.95(+2.48%) |
Oct 09, 2013 | 38.21 | 38.35 | 37.77 | 38.11 | 8,712,917 | -0.07(-0.19%) |
Oct 08, 2013 | 37.94 | 38.43 | 37.77 | 38.18 | 13,178,489 | +0.32(+0.84%) |
Oct 07, 2013 | 38.28 | 38.31 | 37.79 | 37.86 | 9,834,702 | -0.58(-1.51%) |
Oct 04, 2013 | 38.83 | 38.83 | 38.15 | 38.44 | 13,529,418 | -0.33(-0.86%) |
Oct 03, 2013 | 39.93 | 39.96 | 38.54 | 38.78 | 18,876,572 | -1.38(-3.44%) |
Oct 02, 2013 | 40.09 | 40.26 | 39.91 | 40.16 | 4,293,267 | -0.10(-0.26%) |
Oct 01, 2013 | 40.06 | 40.28 | 39.92 | 40.26 | 5,006,265 | +0.27(+0.68%) |
Sep 30, 2013 | 39.97 | 40.26 | 39.90 | 39.99 | 6,044,832 | -0.14(-0.34%) |
Sep 27, 2013 | 40.27 | 40.38 | 39.79 | 40.13 | 7,383,670 | -0.43(-1.06%) |
Sep 26, 2013 | 40.68 | 41.28 | 39.85 | 40.56 | 18,309,656 | -1.25(-2.98%) |
Sep 25, 2013 | 41.80 | 42.02 | 41.61 | 41.80 | 5,244,848 | +0.14(+0.34%) |
Sep 24, 2013 | 42.11 | 42.19 | 41.58 | 41.66 | 6,647,139 | -0.48(-1.15%) |
Sep 23, 2013 | 42.78 | 42.80 | 41.98 | 42.15 | 5,676,982 | -0.71(-1.65%) |
Sep 20, 2013 | 42.94 | 43.05 | 42.69 | 42.85 | 7,403,222 | +0.06(+0.13%) |
Sep 19, 2013 | 42.83 | 43.00 | 42.62 | 42.80 | 4,209,096 | -0.24(-0.55%) |
Sep 18, 2013 | 42.81 | 43.11 | 42.29 | 43.04 | 4,173,769 | +0.26(+0.61%) |
Sep 17, 2013 | 42.62 | 43.05 | 42.60 | 42.77 | 4,759,772 | +0.15(+0.35%) |
Sep 16, 2013 | 42.78 | 42.78 | 42.46 | 42.62 | 3,359,942 | +0.29(+0.69%) |
Sep 13, 2013 | 42.12 | 42.35 | 42.06 | 42.33 | 3,504,267 | +0.29(+0.68%) |
Sep 12, 2013 | 42.04 | 42.29 | 41.92 | 42.04 | 3,893,895 | +0.09(+0.21%) |
Sep 11, 2013 | 42.01 | 42.23 | 41.86 | 41.96 | 4,963,094 | -0.06(-0.13%) |
Sep 10, 2013 | 42.03 | 42.22 | 41.74 | 42.01 | 4,297,167 | +0.26(+0.63%) |
Sep 09, 2013 | 41.65 | 41.78 | 41.39 | 41.75 | 2,865,224 | +0.10(+0.25%) |
Sep 06, 2013 | 41.49 | 41.90 | 41.07 | 41.65 | 3,632,621 | +0.16(+0.38%) |
Sep 05, 2013 | 41.55 | 41.60 | 41.26 | 41.49 | 2,958,741 | +0.02(+0.06%) |
Sep 04, 2013 | 40.81 | 41.64 | 40.75 | 41.46 | 5,270,525 | +0.69(+1.70%) |