Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.95 | 41.01 | 40.50 | 40.56 | 1,470,475 | -0.29(-0.71%) |
Nov 27, 2013 | 40.88 | 41.34 | 40.67 | 40.85 | 2,418,942 | +0.00(+0.00%) |
Nov 26, 2013 | 41.42 | 41.95 | 40.82 | 40.85 | 4,488,684 | -0.61(-1.47%) |
Nov 25, 2013 | 42.34 | 42.37 | 39.71 | 41.46 | 20,397,008 | -2.55(-5.79%) |
Nov 22, 2013 | 43.50 | 44.40 | 43.50 | 44.01 | 2,997,049 | +0.66(+1.52%) |
Nov 21, 2013 | 43.78 | 44.34 | 43.22 | 43.35 | 4,725,847 | -0.49(-1.12%) |
Nov 20, 2013 | 45.00 | 46.05 | 43.05 | 43.84 | 7,983,085 | +1.03(+2.41%) |
Nov 19, 2013 | 42.66 | 43.27 | 42.65 | 42.81 | 2,670,053 | +0.04(+0.09%) |
Nov 18, 2013 | 43.12 | 43.20 | 42.57 | 42.77 | 2,574,580 | -0.48(-1.11%) |
Nov 15, 2013 | 43.50 | 43.62 | 43.01 | 43.25 | 1,896,605 | -0.12(-0.28%) |
Nov 14, 2013 | 42.83 | 43.46 | 42.26 | 43.37 | 2,278,365 | +0.78(+1.83%) |
Nov 12, 2013 | 42.47 | 42.86 | 42.29 | 42.59 | 1,943,835 | -0.09(-0.21%) |
Nov 11, 2013 | 42.58 | 42.94 | 42.48 | 42.68 | 1,573,276 | +0.28(+0.66%) |
Nov 08, 2013 | 42.57 | 42.76 | 42.14 | 42.40 | 2,170,696 | -0.23(-0.54%) |
Nov 07, 2013 | 43.46 | 43.82 | 42.44 | 42.63 | 2,304,648 | -0.63(-1.46%) |
Nov 06, 2013 | 43.24 | 43.83 | 43.16 | 43.26 | 1,299,437 | +0.11(+0.25%) |
Nov 05, 2013 | 43.06 | 43.39 | 42.75 | 43.15 | 1,508,076 | -0.03(-0.07%) |
Nov 04, 2013 | 43.53 | 43.67 | 42.29 | 43.18 | 2,058,053 | -0.28(-0.64%) |
Nov 01, 2013 | 43.39 | 44.00 | 43.04 | 43.46 | 1,945,958 | +0.09(+0.21%) |
Oct 31, 2013 | 42.86 | 43.96 | 42.81 | 43.37 | 2,903,461 | +0.40(+0.93%) |
Oct 30, 2013 | 42.60 | 43.28 | 42.49 | 42.97 | 4,399,234 | +0.37(+0.87%) |
Oct 29, 2013 | 41.95 | 42.78 | 41.81 | 42.60 | 2,593,165 | +0.82(+1.96%) |
Oct 28, 2013 | 42.07 | 42.19 | 41.66 | 41.78 | 1,712,918 | -0.39(-0.92%) |
Oct 25, 2013 | 42.19 | 42.32 | 41.98 | 42.17 | 2,179,731 | -0.01(-0.02%) |
Oct 24, 2013 | 41.65 | 42.24 | 41.62 | 42.18 | 2,753,688 | +0.60(+1.44%) |
Oct 23, 2013 | 41.39 | 41.70 | 41.13 | 41.58 | 2,271,639 | +0.13(+0.31%) |
Oct 22, 2013 | 40.84 | 41.47 | 40.70 | 41.45 | 2,148,663 | +0.62(+1.52%) |
Oct 21, 2013 | 40.94 | 41.09 | 40.50 | 40.83 | 2,443,024 | -0.16(-0.39%) |
Oct 18, 2013 | 40.54 | 41.20 | 40.50 | 40.99 | 3,703,525 | +0.69(+1.71%) |
Oct 17, 2013 | 39.74 | 40.33 | 39.58 | 40.30 | 2,584,637 | +0.44(+1.10%) |
Oct 16, 2013 | 39.18 | 39.86 | 38.37 | 39.86 | 3,178,967 | +0.71(+1.81%) |
Oct 15, 2013 | 40.01 | 40.56 | 39.15 | 39.15 | 3,056,654 | -0.86(-2.15%) |
Oct 14, 2013 | 39.24 | 40.23 | 39.11 | 40.01 | 3,208,645 | +0.67(+1.70%) |
Oct 11, 2013 | 39.72 | 39.79 | 39.22 | 39.34 | 3,553,321 | -0.39(-0.98%) |
Oct 10, 2013 | 39.71 | 40.46 | 39.65 | 39.73 | 2,710,064 | +0.40(+1.02%) |
Oct 09, 2013 | 39.15 | 39.45 | 38.83 | 39.33 | 2,196,129 | +0.33(+0.85%) |
Oct 08, 2013 | 39.54 | 39.70 | 38.94 | 39.00 | 2,182,869 | -0.61(-1.54%) |
Oct 07, 2013 | 39.63 | 39.97 | 39.58 | 39.61 | 1,685,977 | -0.45(-1.12%) |
Oct 04, 2013 | 39.88 | 40.10 | 39.64 | 40.06 | 1,685,270 | +0.18(+0.45%) |
Oct 03, 2013 | 40.45 | 40.62 | 39.80 | 39.88 | 2,452,236 | -0.80(-1.97%) |
Oct 02, 2013 | 40.35 | 40.69 | 39.94 | 40.68 | 1,820,364 | +0.20(+0.49%) |
Oct 01, 2013 | 40.72 | 41.04 | 40.44 | 40.48 | 2,494,151 | -0.78(-1.89%) |
Sep 27, 2013 | 41.80 | 41.83 | 41.15 | 41.26 | 2,147,170 | -0.87(-2.07%) |
Sep 26, 2013 | 41.88 | 42.42 | 41.88 | 42.13 | 1,611,485 | +0.18(+0.43%) |
Sep 25, 2013 | 42.61 | 42.71 | 41.90 | 41.95 | 2,462,472 | -0.75(-1.76%) |
Sep 24, 2013 | 42.80 | 42.92 | 42.05 | 42.70 | 3,235,275 | -0.18(-0.42%) |
Sep 23, 2013 | 42.32 | 43.02 | 41.91 | 42.88 | 2,644,663 | +0.56(+1.32%) |
Sep 20, 2013 | 42.61 | 42.65 | 41.96 | 42.32 | 5,276,158 | -0.37(-0.87%) |
Sep 19, 2013 | 42.00 | 42.79 | 41.85 | 42.69 | 4,198,868 | +0.76(+1.81%) |
Sep 18, 2013 | 41.27 | 41.95 | 41.04 | 41.93 | 2,191,159 | +0.60(+1.45%) |
Sep 17, 2013 | 41.53 | 41.74 | 41.12 | 41.33 | 2,745,818 | -0.15(-0.36%) |
Sep 16, 2013 | 40.55 | 41.66 | 40.03 | 41.48 | 3,323,984 | +1.45(+3.62%) |
Sep 13, 2013 | 39.82 | 40.21 | 39.38 | 40.03 | 1,105,905 | +0.33(+0.83%) |
Sep 12, 2013 | 40.01 | 40.17 | 39.66 | 39.70 | 1,496,837 | -0.44(-1.10%) |
Sep 11, 2013 | 40.51 | 40.57 | 39.72 | 40.14 | 1,859,379 | -0.36(-0.89%) |
Sep 10, 2013 | 40.27 | 40.73 | 40.10 | 40.50 | 1,698,355 | +0.53(+1.33%) |
Sep 09, 2013 | 39.63 | 40.09 | 39.38 | 39.97 | 1,500,222 | +0.49(+1.24%) |
Sep 06, 2013 | 40.09 | 40.10 | 39.17 | 39.48 | 2,630,424 | -0.47(-1.18%) |
Sep 05, 2013 | 39.07 | 40.20 | 39.05 | 39.95 | 2,386,766 | +0.84(+2.15%) |
Sep 04, 2013 | 39.05 | 39.56 | 38.91 | 39.11 | 3,304,690 | -0.03(-0.08%) |