Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.11 | 44.45 | 43.64 | 43.72 | 1,553,086 | -0.09(-0.21%) |
Nov 27, 2013 | 43.06 | 43.98 | 42.72 | 43.82 | 3,509,553 | +0.98(+2.29%) |
Nov 26, 2013 | 41.82 | 43.24 | 41.59 | 42.84 | 4,307,440 | +1.06(+2.55%) |
Nov 25, 2013 | 42.26 | 42.41 | 41.70 | 41.77 | 1,488,040 | -0.39(-0.92%) |
Nov 22, 2013 | 41.84 | 42.30 | 41.41 | 42.16 | 2,215,748 | +0.30(+0.72%) |
Nov 21, 2013 | 41.55 | 41.97 | 41.41 | 41.86 | 2,137,556 | +0.23(+0.54%) |
Nov 20, 2013 | 41.44 | 42.20 | 41.35 | 41.63 | 3,179,463 | +0.40(+0.96%) |
Nov 19, 2013 | 41.78 | 41.91 | 40.69 | 41.24 | 4,757,178 | -0.50(-1.20%) |
Nov 18, 2013 | 42.01 | 42.40 | 41.57 | 41.74 | 3,661,478 | -0.72(-1.69%) |
Nov 15, 2013 | 43.19 | 43.32 | 41.68 | 42.45 | 6,926,284 | -0.73(-1.70%) |
Nov 14, 2013 | 42.93 | 43.32 | 42.71 | 43.19 | 2,352,725 | +0.39(+0.90%) |
Nov 12, 2013 | 42.52 | 42.90 | 42.04 | 42.80 | 3,897,227 | -0.06(-0.13%) |
Nov 11, 2013 | 42.53 | 43.03 | 42.29 | 42.86 | 2,423,638 | +0.35(+0.82%) |
Nov 08, 2013 | 41.87 | 42.53 | 41.60 | 42.51 | 4,513,656 | +0.84(+2.01%) |
Nov 07, 2013 | 42.84 | 42.86 | 41.32 | 41.67 | 6,563,049 | -1.00(-2.34%) |
Nov 06, 2013 | 44.11 | 44.36 | 42.43 | 42.67 | 5,490,218 | -1.08(-2.48%) |
Nov 05, 2013 | 44.42 | 44.97 | 43.20 | 43.75 | 4,964,225 | -1.22(-2.70%) |
Nov 04, 2013 | 44.56 | 44.97 | 44.44 | 44.97 | 3,017,477 | +0.41(+0.91%) |
Nov 01, 2013 | 44.61 | 44.91 | 43.96 | 44.56 | 3,727,627 | +0.16(+0.36%) |
Oct 31, 2013 | 43.98 | 44.69 | 43.96 | 44.40 | 6,284,925 | +0.44(+1.01%) |
Oct 30, 2013 | 44.22 | 44.27 | 43.70 | 43.96 | 10,231,949 | -0.63(-1.42%) |
Oct 29, 2013 | 44.18 | 44.85 | 43.80 | 44.59 | 2,498,820 | +0.30(+0.68%) |
Oct 28, 2013 | 44.02 | 44.73 | 43.93 | 44.29 | 1,761,199 | +0.09(+0.21%) |
Oct 25, 2013 | 43.03 | 44.45 | 43.03 | 44.19 | 3,609,128 | +1.05(+2.45%) |
Oct 24, 2013 | 43.99 | 44.18 | 42.72 | 43.14 | 5,655,913 | -0.91(-2.07%) |
Oct 23, 2013 | 44.10 | 44.22 | 43.55 | 44.05 | 2,189,446 | -0.22(-0.49%) |
Oct 22, 2013 | 44.90 | 45.24 | 44.24 | 44.27 | 3,715,081 | -0.50(-1.12%) |
Oct 21, 2013 | 45.72 | 45.91 | 44.68 | 44.77 | 2,141,934 | -0.95(-2.08%) |
Oct 18, 2013 | 44.63 | 46.64 | 44.83 | 45.72 | 7,597,550 | +1.09(+2.45%) |
Oct 17, 2013 | 43.36 | 44.71 | 43.36 | 44.63 | 2,174,101 | +1.09(+2.51%) |
Oct 16, 2013 | 43.38 | 43.62 | 42.92 | 43.53 | 1,750,299 | +0.30(+0.70%) |
Oct 15, 2013 | 43.69 | 43.74 | 42.87 | 43.23 | 1,795,146 | -0.41(-0.93%) |
Oct 14, 2013 | 43.52 | 43.75 | 42.67 | 43.64 | 2,595,258 | -0.22(-0.49%) |
Oct 11, 2013 | 43.03 | 44.10 | 43.02 | 43.85 | 3,191,220 | +0.86(+1.99%) |
Oct 10, 2013 | 43.61 | 44.03 | 42.89 | 43.00 | 4,586,422 | -0.34(-0.78%) |
Oct 09, 2013 | 43.25 | 43.98 | 43.14 | 43.34 | 4,262,737 | +0.19(+0.44%) |
Oct 08, 2013 | 43.84 | 43.99 | 43.05 | 43.15 | 4,972,033 | -0.42(-0.97%) |
Oct 07, 2013 | 42.19 | 43.81 | 42.19 | 43.57 | 3,354,970 | +0.15(+0.35%) |
Oct 04, 2013 | 43.33 | 43.89 | 43.10 | 43.42 | 4,012,071 | +0.15(+0.35%) |
Oct 03, 2013 | 42.66 | 44.33 | 42.66 | 43.27 | 8,688,408 | +0.57(+1.32%) |
Oct 02, 2013 | 41.94 | 42.82 | 41.70 | 42.71 | 7,458,336 | +0.70(+1.66%) |
Oct 01, 2013 | 40.32 | 42.02 | 40.12 | 42.01 | 8,127,276 | +2.38(+6.01%) |
Sep 27, 2013 | 39.63 | 40.10 | 39.47 | 39.63 | 2,938,245 | -0.28(-0.71%) |
Sep 26, 2013 | 39.76 | 40.09 | 39.62 | 39.91 | 1,931,205 | +0.32(+0.81%) |
Sep 25, 2013 | 39.35 | 39.68 | 39.19 | 39.59 | 2,725,095 | +0.55(+1.40%) |
Sep 24, 2013 | 39.44 | 39.61 | 38.90 | 39.04 | 3,820,942 | -0.52(-1.32%) |
Sep 23, 2013 | 39.73 | 39.73 | 39.09 | 39.56 | 2,195,021 | -0.14(-0.36%) |
Sep 20, 2013 | 39.88 | 40.03 | 39.37 | 39.71 | 3,936,787 | -0.17(-0.44%) |
Sep 19, 2013 | 40.27 | 40.60 | 39.83 | 39.88 | 3,584,230 | -0.39(-0.96%) |
Sep 18, 2013 | 39.09 | 40.27 | 38.96 | 40.27 | 6,758,563 | +1.36(+3.49%) |
Sep 17, 2013 | 38.66 | 38.92 | 38.26 | 38.91 | 2,030,207 | +0.20(+0.51%) |
Sep 16, 2013 | 38.35 | 39.15 | 37.95 | 38.71 | 3,142,326 | +0.76(+2.01%) |
Sep 13, 2013 | 37.54 | 38.22 | 37.44 | 37.95 | 3,018,929 | +0.52(+1.38%) |
Sep 12, 2013 | 37.36 | 37.59 | 36.69 | 37.43 | 3,404,111 | +0.04(+0.10%) |
Sep 11, 2013 | 37.06 | 37.52 | 37.06 | 37.39 | 1,869,002 | +0.34(+0.92%) |
Sep 10, 2013 | 36.76 | 37.24 | 36.75 | 37.05 | 2,874,883 | +0.47(+1.29%) |
Sep 09, 2013 | 37.21 | 37.25 | 36.20 | 36.58 | 4,283,189 | -0.64(-1.72%) |
Sep 06, 2013 | 36.53 | 37.57 | 36.25 | 37.22 | 2,542,049 | +0.78(+2.15%) |
Sep 05, 2013 | 36.21 | 36.66 | 36.21 | 36.44 | 5,776,486 | +0.17(+0.47%) |
Sep 04, 2013 | 36.50 | 36.50 | 36.17 | 36.27 | 1,401,469 | -0.16(-0.44%) |