Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.18 | 38.25 | 38.01 | 38.04 | 3,991,011 | -0.03(-0.09%) |
Nov 27, 2013 | 38.12 | 38.21 | 37.91 | 38.08 | 2,728,872 | +0.19(+0.51%) |
Nov 26, 2013 | 37.74 | 38.05 | 37.74 | 37.88 | 3,270,447 | +0.19(+0.50%) |
Nov 25, 2013 | 37.75 | 37.80 | 37.64 | 37.69 | 5,723,079 | +0.08(+0.21%) |
Nov 22, 2013 | 37.66 | 37.66 | 37.42 | 37.62 | 5,762,288 | -0.03(-0.09%) |
Nov 21, 2013 | 37.29 | 37.75 | 37.21 | 37.65 | 6,012,778 | +0.29(+0.78%) |
Nov 20, 2013 | 37.46 | 37.67 | 37.22 | 37.36 | 10,533,053 | +0.01(+0.03%) |
Nov 19, 2013 | 37.62 | 37.90 | 37.28 | 37.35 | 13,246,960 | -0.28(-0.74%) |
Nov 18, 2013 | 38.02 | 38.02 | 37.49 | 37.62 | 10,734,747 | -0.23(-0.61%) |
Nov 15, 2013 | 37.80 | 37.88 | 37.54 | 37.86 | 6,292,653 | +0.23(+0.62%) |
Nov 14, 2013 | 37.43 | 37.67 | 37.31 | 37.62 | 8,454,286 | +0.56(+1.52%) |
Nov 12, 2013 | 36.83 | 37.10 | 36.77 | 37.06 | 10,399,271 | +0.20(+0.54%) |
Nov 11, 2013 | 36.40 | 36.90 | 36.40 | 36.86 | 4,549,815 | +0.37(+1.00%) |
Nov 08, 2013 | 36.10 | 36.50 | 35.97 | 36.50 | 8,030,202 | +0.51(+1.42%) |
Nov 07, 2013 | 36.50 | 36.68 | 35.95 | 35.99 | 13,390,125 | -0.44(-1.20%) |
Nov 06, 2013 | 36.79 | 36.83 | 36.33 | 36.43 | 6,409,835 | -0.30(-0.81%) |
Nov 05, 2013 | 36.71 | 36.82 | 36.28 | 36.72 | 5,249,512 | +0.05(+0.13%) |
Nov 04, 2013 | 36.53 | 36.70 | 36.44 | 36.67 | 5,801,149 | +0.31(+0.86%) |
Nov 01, 2013 | 36.28 | 36.43 | 36.08 | 36.36 | 3,566,955 | +0.16(+0.45%) |
Oct 31, 2013 | 36.12 | 36.40 | 36.00 | 36.20 | 5,745,927 | +0.05(+0.14%) |
Oct 30, 2013 | 36.45 | 36.57 | 35.93 | 36.15 | 5,183,075 | -0.25(-0.69%) |
Oct 29, 2013 | 36.33 | 36.41 | 36.12 | 36.40 | 3,490,617 | +0.26(+0.71%) |
Oct 28, 2013 | 36.47 | 36.47 | 36.00 | 36.14 | 4,640,884 | +0.03(+0.08%) |
Oct 25, 2013 | 36.04 | 36.19 | 35.92 | 36.11 | 4,570,022 | +0.03(+0.10%) |
Oct 24, 2013 | 35.83 | 36.09 | 35.64 | 36.07 | 5,653,266 | +0.20(+0.56%) |
Oct 23, 2013 | 35.90 | 35.96 | 35.60 | 35.87 | 3,869,690 | -0.09(-0.24%) |
Oct 22, 2013 | 36.16 | 36.40 | 35.86 | 35.96 | 7,070,174 | -0.08(-0.23%) |
Oct 21, 2013 | 35.99 | 36.10 | 35.88 | 36.04 | 3,949,795 | -0.02(-0.06%) |
Oct 18, 2013 | 35.91 | 36.09 | 35.77 | 36.06 | 7,364,485 | +0.34(+0.94%) |
Oct 17, 2013 | 35.51 | 35.74 | 35.38 | 35.72 | 7,956,522 | +0.15(+0.42%) |
Oct 16, 2013 | 35.14 | 35.59 | 35.14 | 35.57 | 11,568,412 | +0.59(+1.70%) |
Oct 15, 2013 | 35.15 | 35.30 | 34.89 | 34.98 | 8,617,432 | -0.31(-0.87%) |
Oct 14, 2013 | 34.77 | 35.32 | 34.77 | 35.29 | 5,240,604 | +0.13(+0.37%) |
Oct 11, 2013 | 34.83 | 35.18 | 34.74 | 35.16 | 7,690,512 | +0.21(+0.59%) |
Oct 10, 2013 | 34.66 | 34.98 | 34.64 | 34.95 | 6,748,392 | +0.67(+1.96%) |
Oct 09, 2013 | 34.52 | 34.52 | 34.02 | 34.28 | 9,311,495 | -0.02(-0.05%) |
Oct 08, 2013 | 34.97 | 34.99 | 34.29 | 34.30 | 12,566,191 | -0.68(-1.93%) |
Oct 07, 2013 | 35.30 | 35.32 | 34.96 | 34.97 | 7,518,658 | -0.61(-1.73%) |
Oct 04, 2013 | 35.46 | 35.64 | 35.22 | 35.59 | 4,764,079 | +0.23(+0.64%) |
Oct 03, 2013 | 35.61 | 35.75 | 35.20 | 35.36 | 6,384,689 | -0.31(-0.86%) |
Oct 02, 2013 | 35.48 | 35.74 | 35.26 | 35.66 | 6,720,646 | +0.00(+0.00%) |
Oct 01, 2013 | 35.29 | 35.79 | 35.23 | 35.66 | 9,155,206 | +0.24(+0.67%) |
Sep 27, 2013 | 35.34 | 35.51 | 35.24 | 35.43 | 6,798,438 | -0.01(-0.02%) |
Sep 26, 2013 | 35.35 | 35.69 | 35.30 | 35.44 | 10,676,683 | +0.21(+0.59%) |
Sep 25, 2013 | 35.48 | 35.53 | 35.09 | 35.23 | 12,379,431 | -0.14(-0.40%) |
Sep 24, 2013 | 35.37 | 35.57 | 35.12 | 35.37 | 4,638,652 | +0.11(+0.32%) |
Sep 23, 2013 | 35.39 | 35.42 | 35.07 | 35.26 | 6,508,229 | -0.13(-0.38%) |
Sep 20, 2013 | 35.62 | 35.65 | 35.31 | 35.39 | 8,446,461 | -0.18(-0.51%) |
Sep 19, 2013 | 35.58 | 35.74 | 35.52 | 35.57 | 5,291,076 | +0.08(+0.22%) |
Sep 18, 2013 | 35.13 | 35.59 | 34.84 | 35.50 | 7,135,463 | +0.38(+1.08%) |
Sep 17, 2013 | 34.83 | 35.14 | 34.82 | 35.12 | 5,379,238 | +0.37(+1.08%) |
Sep 16, 2013 | 35.05 | 35.05 | 34.73 | 34.74 | 3,537,421 | +0.06(+0.16%) |
Sep 13, 2013 | 34.61 | 34.73 | 34.49 | 34.69 | 3,560,461 | +0.17(+0.50%) |
Sep 12, 2013 | 34.70 | 34.85 | 34.43 | 34.52 | 5,151,956 | -0.31(-0.90%) |
Sep 11, 2013 | 34.73 | 34.87 | 34.65 | 34.83 | 4,417,103 | +0.09(+0.25%) |
Sep 10, 2013 | 34.65 | 34.77 | 34.46 | 34.74 | 4,877,070 | +0.36(+1.05%) |
Sep 09, 2013 | 33.90 | 34.43 | 33.90 | 34.38 | 5,561,138 | +0.56(+1.65%) |
Sep 06, 2013 | 34.08 | 34.11 | 33.50 | 33.82 | 6,654,808 | -0.17(-0.51%) |
Sep 05, 2013 | 33.95 | 34.11 | 33.84 | 34.00 | 6,993,721 | +0.20(+0.58%) |
Sep 04, 2013 | 33.45 | 33.90 | 33.44 | 33.80 | 5,561,739 | +0.26(+0.77%) |