Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.16 | 46.34 | 45.79 | 45.89 | 653,373 | -0.25(-0.55%) |
Nov 27, 2013 | 46.09 | 46.23 | 45.94 | 46.15 | 535,379 | +0.10(+0.22%) |
Nov 26, 2013 | 46.20 | 46.54 | 46.03 | 46.04 | 1,161,062 | -0.06(-0.12%) |
Nov 25, 2013 | 46.46 | 46.58 | 45.98 | 46.10 | 1,079,973 | -0.29(-0.62%) |
Nov 22, 2013 | 46.15 | 46.41 | 45.94 | 46.39 | 977,433 | +0.39(+0.85%) |
Nov 21, 2013 | 45.37 | 46.01 | 45.18 | 46.00 | 604,398 | +0.82(+1.82%) |
Nov 20, 2013 | 45.51 | 45.53 | 45.06 | 45.18 | 1,093,697 | -0.14(-0.31%) |
Nov 19, 2013 | 45.73 | 45.79 | 45.15 | 45.32 | 1,022,952 | -0.40(-0.88%) |
Nov 18, 2013 | 46.21 | 46.25 | 45.58 | 45.72 | 979,931 | -0.21(-0.45%) |
Nov 15, 2013 | 45.75 | 45.99 | 45.67 | 45.92 | 881,800 | +0.14(+0.31%) |
Nov 14, 2013 | 45.80 | 45.98 | 45.53 | 45.78 | 616,557 | +0.03(+0.06%) |
Nov 13, 2013 | 45.16 | 45.76 | 45.12 | 45.75 | 983,463 | +0.34(+0.74%) |
Nov 12, 2013 | 45.24 | 45.43 | 45.07 | 45.42 | 1,120,562 | +0.06(+0.12%) |
Nov 11, 2013 | 45.32 | 45.45 | 45.00 | 45.36 | 734,243 | +0.11(+0.25%) |
Nov 08, 2013 | 44.75 | 45.27 | 44.60 | 45.25 | 941,994 | +0.55(+1.23%) |
Nov 07, 2013 | 45.32 | 45.72 | 44.68 | 44.70 | 2,280,913 | -0.41(-0.91%) |
Nov 06, 2013 | 44.76 | 45.36 | 44.66 | 45.11 | 1,086,279 | +0.44(+0.98%) |
Nov 05, 2013 | 44.53 | 44.81 | 44.14 | 44.67 | 820,980 | -0.11(-0.25%) |
Nov 04, 2013 | 44.69 | 44.94 | 44.49 | 44.78 | 1,014,227 | +0.21(+0.48%) |
Nov 01, 2013 | 44.62 | 44.70 | 44.21 | 44.57 | 1,030,310 | -0.03(-0.06%) |
Oct 31, 2013 | 44.44 | 44.86 | 44.13 | 44.60 | 998,749 | +0.20(+0.44%) |
Oct 30, 2013 | 44.93 | 45.13 | 44.22 | 44.40 | 1,362,726 | -0.19(-0.42%) |
Oct 29, 2013 | 44.57 | 57.86 | 43.89 | 44.59 | 2,344,410 | +1.59(+3.69%) |
Oct 28, 2013 | 43.83 | 43.94 | 42.87 | 43.00 | 2,058,958 | -0.90(-2.06%) |
Oct 25, 2013 | 43.53 | 44.06 | 43.53 | 43.91 | 2,000,354 | +0.38(+0.88%) |
Oct 24, 2013 | 43.60 | 43.82 | 43.51 | 43.52 | 822,412 | -0.04(-0.09%) |
Oct 23, 2013 | 43.62 | 43.81 | 43.26 | 43.56 | 934,817 | -0.14(-0.32%) |
Oct 22, 2013 | 43.25 | 43.80 | 43.25 | 43.70 | 1,100,503 | +0.52(+1.21%) |
Oct 21, 2013 | 43.09 | 43.39 | 43.07 | 43.18 | 1,230,682 | +0.22(+0.52%) |
Oct 18, 2013 | 42.82 | 43.23 | 42.82 | 42.96 | 1,699,768 | +0.38(+0.90%) |
Oct 17, 2013 | 42.01 | 42.62 | 41.96 | 42.57 | 916,858 | +0.48(+1.15%) |
Oct 16, 2013 | 42.14 | 42.28 | 41.89 | 42.09 | 918,694 | +0.20(+0.47%) |
Oct 15, 2013 | 42.36 | 42.51 | 41.80 | 41.89 | 792,176 | -0.63(-1.49%) |
Oct 14, 2013 | 42.06 | 42.62 | 41.95 | 42.53 | 775,532 | +0.17(+0.40%) |
Oct 11, 2013 | 42.04 | 42.48 | 41.97 | 42.36 | 890,280 | +0.32(+0.75%) |
Oct 10, 2013 | 41.26 | 42.10 | 41.16 | 42.04 | 1,146,091 | +1.29(+3.16%) |
Oct 09, 2013 | 40.98 | 41.17 | 40.47 | 40.76 | 2,016,922 | -0.21(-0.50%) |
Oct 08, 2013 | 41.67 | 41.87 | 40.94 | 40.96 | 1,692,019 | -0.76(-1.81%) |
Oct 07, 2013 | 41.47 | 41.94 | 41.39 | 41.72 | 952,802 | -0.22(-0.53%) |
Oct 04, 2013 | 41.81 | 42.17 | 41.65 | 41.94 | 1,425,357 | +0.14(+0.33%) |
Oct 03, 2013 | 42.15 | 42.35 | 41.44 | 41.80 | 1,684,739 | -0.57(-1.34%) |
Oct 02, 2013 | 42.50 | 42.50 | 41.93 | 42.37 | 1,250,241 | -0.23(-0.55%) |
Oct 01, 2013 | 43.01 | 43.25 | 42.36 | 42.60 | 1,937,749 | -0.31(-0.72%) |
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,016 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.56 | 1,487,192 | -0.53(-1.23%) |
Sep 26, 2013 | 43.09 | 43.22 | 42.72 | 43.09 | 1,885,243 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.97 | 43.05 | 3,102,377 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.10 | 2,805,503 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,259 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.38 | 42.39 | 42.89 | 29,197,690 | -0.02(-0.04%) |
Sep 19, 2013 | 42.84 | 43.35 | 42.73 | 42.91 | 1,854,345 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.14 | 42.69 | 1,575,241 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.40 | 42.06 | 42.40 | 1,826,294 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.69 | 42.08 | 42.26 | 1,151,202 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.83 | 41.85 | 42.09 | 2,226,175 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.12 | 42.49 | 4,485,943 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.43 | 41.05 | 41.43 | 1,256,954 | +0.17(+0.41%) |
Sep 10, 2013 | 41.19 | 41.37 | 41.03 | 41.26 | 1,701,405 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,086 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,442 | +0.11(+0.27%) |
Sep 05, 2013 | 40.48 | 41.00 | 40.36 | 40.84 | 718,571 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.49 | 39.56 | 40.38 | 1,614,577 | +0.72(+1.81%) |