Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.20 | 39.53 | 39.05 | 39.21 | 5,599,585 | +0.08(+0.20%) |
Nov 27, 2013 | 38.93 | 39.18 | 38.71 | 39.13 | 7,837,740 | +0.21(+0.53%) |
Nov 26, 2013 | 39.42 | 39.45 | 38.90 | 38.93 | 8,088,063 | -0.32(-0.82%) |
Nov 25, 2013 | 39.09 | 39.72 | 39.06 | 39.25 | 9,906,973 | +0.17(+0.42%) |
Nov 22, 2013 | 38.60 | 39.15 | 38.56 | 39.09 | 11,640,364 | +0.53(+1.37%) |
Nov 21, 2013 | 38.20 | 38.71 | 38.19 | 38.56 | 12,447,218 | +0.52(+1.37%) |
Nov 20, 2013 | 38.52 | 38.54 | 37.86 | 38.04 | 13,287,590 | -0.41(-1.07%) |
Nov 19, 2013 | 38.47 | 38.72 | 38.23 | 38.45 | 9,197,374 | -0.14(-0.37%) |
Nov 18, 2013 | 38.99 | 39.03 | 38.46 | 38.59 | 9,047,353 | -0.27(-0.69%) |
Nov 15, 2013 | 38.78 | 39.09 | 38.63 | 38.86 | 12,806,758 | -0.01(-0.02%) |
Nov 14, 2013 | 38.42 | 38.88 | 38.15 | 38.86 | 13,050,202 | +0.88(+2.32%) |
Nov 12, 2013 | 38.39 | 38.59 | 37.84 | 37.98 | 13,729,420 | -0.51(-1.33%) |
Nov 11, 2013 | 38.19 | 38.67 | 38.14 | 38.49 | 9,478,846 | +0.24(+0.62%) |
Nov 08, 2013 | 37.51 | 38.57 | 37.44 | 38.26 | 19,884,126 | +0.98(+2.62%) |
Nov 07, 2013 | 37.60 | 37.94 | 37.13 | 37.28 | 22,515,692 | -0.23(-0.61%) |
Nov 06, 2013 | 38.23 | 38.29 | 37.42 | 37.51 | 24,585,646 | -0.55(-1.45%) |
Nov 05, 2013 | 38.63 | 38.70 | 38.05 | 38.06 | 16,685,934 | -0.62(-1.61%) |
Nov 04, 2013 | 38.20 | 38.75 | 38.12 | 38.68 | 23,331,666 | +0.63(+1.66%) |
Nov 01, 2013 | 38.36 | 38.70 | 37.85 | 38.05 | 65,653,284 | -2.66(-6.52%) |
Oct 31, 2013 | 40.92 | 41.06 | 40.54 | 40.71 | 15,585,241 | -0.25(-0.62%) |
Oct 30, 2013 | 41.32 | 41.38 | 40.59 | 40.96 | 9,993,444 | -0.22(-0.54%) |
Oct 29, 2013 | 40.66 | 41.21 | 40.54 | 41.18 | 10,257,667 | +0.65(+1.59%) |
Oct 28, 2013 | 40.85 | 40.92 | 40.37 | 40.54 | 8,740,226 | -0.33(-0.81%) |
Oct 25, 2013 | 40.90 | 41.20 | 40.71 | 40.87 | 7,276,582 | +0.04(+0.10%) |
Oct 24, 2013 | 40.98 | 41.10 | 40.46 | 40.83 | 9,659,186 | -0.05(-0.12%) |
Oct 23, 2013 | 41.10 | 41.16 | 40.56 | 40.87 | 7,964,013 | -0.34(-0.82%) |
Oct 22, 2013 | 41.21 | 42.03 | 41.10 | 41.21 | 13,300,559 | +0.23(+0.56%) |
Oct 21, 2013 | 41.36 | 41.58 | 40.91 | 40.98 | 9,231,508 | -0.24(-0.57%) |
Oct 18, 2013 | 41.13 | 41.30 | 40.76 | 41.22 | 10,309,446 | +0.35(+0.87%) |
Oct 17, 2013 | 40.31 | 40.91 | 40.17 | 40.87 | 8,777,145 | +0.47(+1.15%) |
Oct 16, 2013 | 39.68 | 40.58 | 39.62 | 40.40 | 11,825,381 | +0.98(+2.48%) |
Oct 15, 2013 | 39.55 | 39.85 | 39.33 | 39.42 | 9,382,012 | -0.17(-0.42%) |
Oct 14, 2013 | 39.12 | 39.66 | 39.07 | 39.59 | 8,781,037 | +0.18(+0.46%) |
Oct 11, 2013 | 39.15 | 39.41 | 38.96 | 39.41 | 8,584,593 | +0.33(+0.85%) |
Oct 10, 2013 | 38.06 | 39.11 | 38.02 | 39.08 | 14,490,619 | +1.46(+3.88%) |
Oct 09, 2013 | 37.58 | 37.88 | 37.19 | 37.62 | 13,351,402 | +0.02(+0.06%) |
Oct 08, 2013 | 38.46 | 38.67 | 37.57 | 37.60 | 11,167,583 | -0.81(-2.11%) |
Oct 07, 2013 | 38.65 | 38.72 | 38.40 | 38.41 | 6,700,944 | -0.63(-1.62%) |
Oct 04, 2013 | 38.52 | 39.05 | 38.39 | 39.04 | 7,232,325 | +0.54(+1.39%) |
Oct 03, 2013 | 38.67 | 39.00 | 38.10 | 38.50 | 10,003,323 | -0.29(-0.75%) |
Oct 02, 2013 | 38.52 | 38.79 | 38.30 | 38.79 | 8,652,071 | +0.09(+0.24%) |
Oct 01, 2013 | 38.24 | 38.87 | 38.23 | 38.70 | 8,438,922 | -0.04(-0.10%) |
Sep 27, 2013 | 38.76 | 38.92 | 38.58 | 38.74 | 7,642,614 | -0.24(-0.61%) |
Sep 26, 2013 | 39.16 | 39.25 | 38.78 | 38.98 | 7,150,313 | -0.07(-0.18%) |
Sep 25, 2013 | 38.90 | 39.14 | 38.64 | 39.05 | 11,997,933 | +0.24(+0.61%) |
Sep 24, 2013 | 38.73 | 39.35 | 38.69 | 38.81 | 7,871,480 | +0.06(+0.16%) |
Sep 23, 2013 | 39.09 | 39.16 | 38.56 | 38.75 | 12,899,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.38 | 39.68 | 39.16 | 39.37 | 12,957,098 | +0.07(+0.18%) |
Sep 19, 2013 | 40.03 | 40.05 | 39.26 | 39.30 | 13,983,998 | -0.56(-1.40%) |
Sep 18, 2013 | 39.64 | 40.19 | 39.54 | 39.86 | 12,592,713 | +0.09(+0.22%) |
Sep 17, 2013 | 39.15 | 39.80 | 38.88 | 39.77 | 11,385,840 | +0.61(+1.55%) |
Sep 16, 2013 | 39.34 | 39.53 | 39.12 | 39.16 | 11,263,474 | -0.01(-0.02%) |
Sep 13, 2013 | 38.92 | 39.23 | 38.73 | 39.17 | 10,405,094 | +0.33(+0.85%) |
Sep 12, 2013 | 39.33 | 39.35 | 38.74 | 38.84 | 9,154,806 | -0.37(-0.94%) |
Sep 11, 2013 | 38.94 | 39.21 | 38.57 | 39.21 | 10,118,153 | +0.26(+0.67%) |
Sep 10, 2013 | 39.05 | 39.22 | 38.76 | 38.95 | 11,685,457 | +0.26(+0.67%) |
Sep 09, 2013 | 38.04 | 38.69 | 38.03 | 38.69 | 13,258,129 | +0.79(+2.10%) |
Sep 06, 2013 | 38.46 | 38.47 | 37.83 | 37.90 | 12,560,167 | -0.39(-1.01%) |
Sep 05, 2013 | 38.10 | 38.49 | 37.99 | 38.28 | 12,488,456 | +0.30(+0.79%) |
Sep 04, 2013 | 37.45 | 38.20 | 37.39 | 37.98 | 12,519,634 | +0.49(+1.30%) |