Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.21 | 37.50 | 37.17 | 37.22 | 1,227,390 | +0.01(+0.04%) |
Nov 27, 2013 | 37.18 | 37.28 | 37.08 | 37.21 | 1,923,406 | +0.01(+0.02%) |
Nov 26, 2013 | 37.62 | 37.62 | 37.15 | 37.20 | 3,859,631 | -0.46(-1.22%) |
Nov 25, 2013 | 37.76 | 37.93 | 37.62 | 37.66 | 2,646,967 | -0.04(-0.11%) |
Nov 22, 2013 | 37.83 | 38.02 | 37.68 | 37.70 | 2,994,723 | -0.22(-0.57%) |
Nov 21, 2013 | 38.22 | 38.25 | 37.79 | 37.91 | 4,809,798 | -0.47(-1.23%) |
Nov 20, 2013 | 38.72 | 38.91 | 38.31 | 38.39 | 3,629,931 | -0.61(-1.56%) |
Nov 19, 2013 | 39.15 | 39.26 | 38.78 | 38.99 | 1,970,164 | -0.26(-0.65%) |
Nov 18, 2013 | 39.10 | 39.29 | 38.99 | 39.25 | 2,345,650 | +0.10(+0.26%) |
Nov 15, 2013 | 38.80 | 39.24 | 38.70 | 39.15 | 3,245,854 | +0.35(+0.90%) |
Nov 14, 2013 | 38.61 | 39.00 | 38.52 | 38.80 | 1,902,177 | +0.28(+0.74%) |
Nov 13, 2013 | 38.13 | 38.53 | 37.96 | 38.51 | 2,575,087 | +0.20(+0.53%) |
Nov 12, 2013 | 38.39 | 38.49 | 37.99 | 38.31 | 2,482,011 | -0.22(-0.56%) |
Nov 11, 2013 | 38.59 | 38.68 | 38.33 | 38.53 | 2,380,758 | -0.08(-0.21%) |
Nov 08, 2013 | 38.84 | 38.85 | 37.91 | 38.61 | 5,094,235 | -0.45(-1.15%) |
Nov 07, 2013 | 39.28 | 39.44 | 38.92 | 39.06 | 10,496,132 | -0.18(-0.46%) |
Nov 06, 2013 | 39.07 | 39.24 | 38.96 | 39.24 | 3,461,078 | +0.31(+0.81%) |
Nov 05, 2013 | 39.02 | 39.49 | 38.91 | 38.92 | 3,163,419 | -0.19(-0.49%) |
Nov 04, 2013 | 39.13 | 39.19 | 38.77 | 39.12 | 2,520,235 | +0.15(+0.39%) |
Nov 01, 2013 | 38.98 | 39.13 | 38.77 | 38.96 | 1,923,339 | +0.13(+0.33%) |
Oct 31, 2013 | 38.84 | 38.98 | 38.30 | 38.84 | 2,979,855 | +0.03(+0.09%) |
Oct 30, 2013 | 38.97 | 39.28 | 38.79 | 38.80 | 1,874,654 | -0.19(-0.50%) |
Oct 29, 2013 | 38.97 | 39.11 | 38.78 | 39.00 | 2,144,578 | +0.03(+0.07%) |
Oct 28, 2013 | 38.98 | 39.23 | 38.84 | 38.97 | 10,479,949 | -0.11(-0.29%) |
Oct 25, 2013 | 38.79 | 39.08 | 38.54 | 39.08 | 2,050,504 | +0.25(+0.64%) |
Oct 24, 2013 | 39.07 | 39.15 | 38.63 | 38.84 | 2,008,605 | -0.09(-0.22%) |
Oct 23, 2013 | 38.82 | 39.52 | 38.69 | 38.92 | 4,531,560 | +0.33(+0.85%) |
Oct 22, 2013 | 37.82 | 38.78 | 37.82 | 38.60 | 4,509,803 | +0.81(+2.14%) |
Oct 21, 2013 | 37.78 | 37.96 | 37.58 | 37.79 | 2,517,151 | -0.14(-0.37%) |
Oct 18, 2013 | 37.97 | 38.06 | 37.72 | 37.93 | 4,960,742 | +0.07(+0.19%) |
Oct 17, 2013 | 37.14 | 37.89 | 36.93 | 37.86 | 2,543,008 | +0.60(+1.61%) |
Oct 16, 2013 | 37.06 | 37.26 | 36.86 | 37.26 | 3,353,687 | +0.36(+0.98%) |
Oct 15, 2013 | 37.22 | 37.33 | 36.87 | 36.90 | 2,475,406 | -0.43(-1.16%) |
Oct 14, 2013 | 37.36 | 37.47 | 36.89 | 37.33 | 2,938,445 | -0.20(-0.53%) |
Oct 11, 2013 | 37.47 | 37.56 | 37.29 | 37.53 | 2,900,549 | +0.07(+0.18%) |
Oct 10, 2013 | 37.32 | 37.52 | 36.63 | 37.46 | 4,321,658 | +0.22(+0.59%) |
Oct 09, 2013 | 37.02 | 37.70 | 36.97 | 37.24 | 3,947,806 | +0.27(+0.74%) |
Oct 08, 2013 | 36.70 | 37.34 | 36.66 | 36.97 | 4,902,834 | +0.42(+1.15%) |
Oct 07, 2013 | 36.23 | 36.86 | 36.23 | 36.55 | 2,936,811 | +0.19(+0.51%) |
Oct 04, 2013 | 36.44 | 36.54 | 36.27 | 36.36 | 2,462,417 | -0.08(-0.22%) |
Oct 03, 2013 | 36.68 | 36.69 | 36.27 | 36.44 | 3,226,135 | -0.38(-1.03%) |
Oct 02, 2013 | 36.74 | 36.87 | 36.51 | 36.82 | 2,323,341 | +0.02(+0.05%) |
Oct 01, 2013 | 36.81 | 36.98 | 36.65 | 36.80 | 1,781,891 | +0.02(+0.05%) |
Sep 30, 2013 | 36.69 | 36.94 | 36.57 | 36.78 | 2,779,968 | -0.01(-0.02%) |
Sep 27, 2013 | 37.00 | 37.16 | 36.71 | 36.79 | 1,628,886 | -0.33(-0.88%) |
Sep 26, 2013 | 37.19 | 37.36 | 36.91 | 37.12 | 1,995,353 | -0.09(-0.25%) |
Sep 25, 2013 | 37.50 | 37.61 | 37.20 | 37.21 | 1,596,958 | -0.32(-0.85%) |
Sep 24, 2013 | 37.51 | 37.66 | 37.37 | 37.53 | 2,247,690 | -0.09(-0.25%) |
Sep 23, 2013 | 37.25 | 37.84 | 37.05 | 37.62 | 2,174,501 | +0.29(+0.77%) |
Sep 20, 2013 | 37.73 | 37.80 | 37.14 | 37.34 | 4,605,989 | -0.41(-1.08%) |
Sep 19, 2013 | 38.07 | 38.24 | 37.63 | 37.74 | 2,105,377 | -0.27(-0.72%) |
Sep 18, 2013 | 37.04 | 38.21 | 36.80 | 38.02 | 4,022,760 | +1.14(+3.09%) |
Sep 17, 2013 | 36.90 | 37.02 | 36.76 | 36.88 | 2,100,998 | +0.11(+0.31%) |
Sep 16, 2013 | 37.16 | 37.27 | 36.71 | 36.76 | 3,342,413 | +0.15(+0.42%) |
Sep 13, 2013 | 36.51 | 36.78 | 36.44 | 36.61 | 2,064,962 | +0.17(+0.46%) |
Sep 12, 2013 | 36.70 | 36.86 | 36.36 | 36.44 | 2,964,526 | -0.25(-0.67%) |
Sep 11, 2013 | 37.05 | 37.14 | 36.51 | 36.69 | 4,312,962 | -0.60(-1.61%) |
Sep 10, 2013 | 37.32 | 37.40 | 37.10 | 37.29 | 3,283,566 | +0.05(+0.13%) |
Sep 09, 2013 | 37.08 | 37.31 | 36.98 | 37.24 | 1,828,290 | +0.16(+0.43%) |
Sep 06, 2013 | 36.98 | 37.47 | 36.98 | 37.08 | 3,869,627 | +0.29(+0.80%) |
Sep 05, 2013 | 37.06 | 37.18 | 36.79 | 36.79 | 2,417,299 | -0.29(-0.79%) |
Sep 04, 2013 | 37.13 | 37.23 | 36.78 | 37.08 | 2,420,170 | +0.06(+0.16%) |