Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.01 | 39.84 | 38.96 | 39.57 | 2,617,062 | +0.84(+2.18%) |
Nov 27, 2013 | 38.74 | 38.86 | 38.58 | 38.72 | 2,619,068 | -0.05(-0.13%) |
Nov 26, 2013 | 38.99 | 39.26 | 38.77 | 38.77 | 2,931,229 | -0.18(-0.47%) |
Nov 25, 2013 | 39.24 | 39.54 | 38.83 | 38.96 | 3,207,652 | -0.29(-0.74%) |
Nov 22, 2013 | 38.48 | 39.36 | 38.21 | 39.24 | 5,471,796 | +0.90(+2.35%) |
Nov 21, 2013 | 39.24 | 39.42 | 38.20 | 38.34 | 4,705,980 | -0.74(-1.88%) |
Nov 20, 2013 | 39.29 | 39.35 | 38.48 | 39.08 | 4,565,549 | -0.39(-0.98%) |
Nov 19, 2013 | 39.91 | 40.20 | 38.92 | 39.47 | 4,068,773 | -0.54(-1.34%) |
Nov 18, 2013 | 41.14 | 41.14 | 39.91 | 40.00 | 4,619,527 | -0.51(-1.26%) |
Nov 15, 2013 | 39.81 | 40.65 | 39.74 | 40.52 | 5,766,861 | +0.74(+1.85%) |
Nov 14, 2013 | 39.86 | 39.86 | 39.43 | 39.78 | 4,051,559 | +0.12(+0.29%) |
Nov 12, 2013 | 39.64 | 39.73 | 39.30 | 39.67 | 4,314,534 | -0.09(-0.23%) |
Nov 11, 2013 | 39.65 | 40.01 | 39.41 | 39.76 | 6,259,941 | +0.10(+0.25%) |
Nov 08, 2013 | 38.63 | 39.72 | 38.51 | 39.66 | 6,954,274 | +0.87(+2.24%) |
Nov 07, 2013 | 38.34 | 39.03 | 38.27 | 38.79 | 6,332,199 | +0.50(+1.32%) |
Nov 06, 2013 | 38.06 | 38.32 | 37.87 | 38.29 | 3,473,990 | +0.25(+0.65%) |
Nov 05, 2013 | 38.44 | 38.95 | 37.58 | 38.04 | 6,538,609 | -0.56(-1.46%) |
Nov 04, 2013 | 38.33 | 38.74 | 38.21 | 38.60 | 4,423,896 | +0.52(+1.37%) |
Nov 01, 2013 | 37.95 | 38.32 | 37.71 | 38.08 | 3,434,870 | +0.21(+0.55%) |
Oct 31, 2013 | 38.54 | 38.81 | 37.84 | 37.87 | 3,742,296 | -0.69(-1.78%) |
Oct 30, 2013 | 38.82 | 39.01 | 38.25 | 38.56 | 2,710,912 | -0.21(-0.53%) |
Oct 29, 2013 | 38.72 | 38.85 | 38.46 | 38.77 | 2,803,776 | +0.21(+0.56%) |
Oct 28, 2013 | 38.70 | 39.14 | 37.96 | 38.55 | 5,429,813 | +0.60(+1.59%) |
Oct 25, 2013 | 37.68 | 37.99 | 37.37 | 37.95 | 3,753,838 | +0.25(+0.66%) |
Oct 24, 2013 | 38.04 | 38.11 | 37.07 | 37.70 | 5,342,906 | -0.82(-2.12%) |
Oct 23, 2013 | 38.34 | 38.75 | 38.20 | 38.52 | 2,974,502 | +0.07(+0.17%) |
Oct 22, 2013 | 38.74 | 38.77 | 38.27 | 38.45 | 3,321,068 | -0.15(-0.39%) |
Oct 21, 2013 | 38.63 | 38.82 | 38.37 | 38.60 | 4,287,691 | +0.10(+0.26%) |
Oct 18, 2013 | 38.47 | 38.58 | 38.11 | 38.50 | 3,527,292 | +0.08(+0.21%) |
Oct 17, 2013 | 37.93 | 38.63 | 37.86 | 38.42 | 3,533,853 | +0.48(+1.26%) |
Oct 16, 2013 | 37.82 | 38.27 | 37.46 | 37.94 | 3,883,424 | +0.46(+1.23%) |
Oct 15, 2013 | 37.49 | 37.73 | 37.16 | 37.48 | 3,728,201 | -0.03(-0.09%) |
Oct 14, 2013 | 37.24 | 37.60 | 36.99 | 37.51 | 3,379,971 | -0.05(-0.13%) |
Oct 11, 2013 | 38.20 | 38.22 | 37.03 | 37.56 | 6,423,558 | -0.65(-1.71%) |
Oct 10, 2013 | 38.17 | 38.37 | 37.77 | 38.21 | 7,052,544 | +0.35(+0.92%) |
Oct 09, 2013 | 37.64 | 38.00 | 37.30 | 37.87 | 8,342,162 | +0.35(+0.92%) |
Oct 08, 2013 | 37.63 | 37.95 | 37.32 | 37.52 | 6,383,870 | -0.18(-0.48%) |
Oct 07, 2013 | 37.82 | 38.39 | 37.58 | 37.70 | 5,931,276 | -0.38(-1.00%) |
Oct 04, 2013 | 37.17 | 38.18 | 37.08 | 38.08 | 9,305,275 | +0.68(+1.81%) |
Oct 03, 2013 | 37.65 | 37.93 | 37.03 | 37.40 | 5,399,679 | -0.26(-0.70%) |
Oct 02, 2013 | 36.08 | 37.77 | 35.69 | 37.67 | 11,067,807 | +1.33(+3.66%) |
Oct 01, 2013 | 35.47 | 36.35 | 35.32 | 36.34 | 6,555,404 | +0.46(+1.29%) |
Sep 27, 2013 | 36.26 | 36.40 | 35.74 | 35.87 | 6,929,385 | -0.63(-1.72%) |
Sep 26, 2013 | 36.81 | 36.97 | 36.38 | 36.50 | 3,892,509 | -0.31(-0.85%) |
Sep 25, 2013 | 36.69 | 37.34 | 36.63 | 36.82 | 8,367,185 | +0.17(+0.47%) |
Sep 24, 2013 | 36.54 | 36.98 | 36.20 | 36.64 | 6,673,146 | -0.30(-0.81%) |
Sep 23, 2013 | 37.01 | 37.20 | 36.62 | 36.94 | 5,054,332 | -0.04(-0.11%) |
Sep 20, 2013 | 37.48 | 37.49 | 36.68 | 36.98 | 16,963,420 | +0.02(+0.07%) |
Sep 19, 2013 | 37.28 | 37.42 | 36.66 | 36.96 | 6,899,583 | -0.32(-0.86%) |
Sep 18, 2013 | 37.10 | 37.58 | 36.78 | 37.28 | 8,892,779 | +0.11(+0.29%) |
Sep 17, 2013 | 37.01 | 37.66 | 36.57 | 37.17 | 10,102,938 | -0.45(-1.21%) |
Sep 16, 2013 | 38.47 | 38.91 | 37.53 | 37.63 | 14,359,853 | -0.36(-0.96%) |
Sep 13, 2013 | 36.72 | 38.41 | 36.58 | 37.99 | 13,153,250 | +1.33(+3.63%) |
Sep 12, 2013 | 37.02 | 37.08 | 36.39 | 36.66 | 4,687,396 | -0.45(-1.22%) |
Sep 11, 2013 | 37.23 | 37.45 | 36.35 | 37.11 | 6,524,946 | -0.50(-1.32%) |
Sep 10, 2013 | 36.88 | 38.22 | 36.49 | 37.61 | 16,703,046 | +1.01(+2.75%) |
Sep 09, 2013 | 36.35 | 36.97 | 35.80 | 36.60 | 12,285,105 | +1.78(+5.10%) |
Sep 06, 2013 | 34.92 | 35.40 | 34.81 | 34.83 | 4,672,626 | +0.07(+0.21%) |
Sep 05, 2013 | 35.02 | 35.23 | 34.21 | 34.75 | 7,228,933 | -0.18(-0.52%) |
Sep 04, 2013 | 34.12 | 35.19 | 34.12 | 34.93 | 7,204,092 | +0.91(+2.67%) |