Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.01 | 45.12 | 44.55 | 44.59 | 7,021,484 | -0.42(-0.93%) |
Nov 27, 2013 | 44.74 | 45.07 | 44.53 | 45.01 | 7,366,175 | +0.46(+1.03%) |
Nov 26, 2013 | 44.80 | 44.80 | 44.53 | 44.55 | 8,883,211 | -0.13(-0.28%) |
Nov 25, 2013 | 44.87 | 44.99 | 44.65 | 44.67 | 8,241,450 | -0.19(-0.43%) |
Nov 22, 2013 | 45.12 | 45.12 | 44.65 | 44.87 | 8,137,768 | -0.13(-0.30%) |
Nov 21, 2013 | 44.81 | 45.10 | 44.62 | 45.00 | 10,489,601 | +0.24(+0.54%) |
Nov 20, 2013 | 45.20 | 45.65 | 44.58 | 44.76 | 14,258,518 | -0.40(-0.88%) |
Nov 19, 2013 | 45.52 | 45.52 | 45.04 | 45.15 | 12,101,954 | -0.35(-0.76%) |
Nov 18, 2013 | 45.97 | 45.97 | 45.48 | 45.50 | 8,885,574 | -0.32(-0.69%) |
Nov 15, 2013 | 45.80 | 45.93 | 45.61 | 45.82 | 16,556,414 | +0.11(+0.25%) |
Nov 14, 2013 | 45.68 | 46.00 | 45.44 | 45.71 | 11,205,142 | +0.36(+0.79%) |
Nov 13, 2013 | 44.85 | 45.35 | 44.81 | 45.35 | 9,771,027 | +0.32(+0.71%) |
Nov 12, 2013 | 45.15 | 45.15 | 44.70 | 45.03 | 14,646,186 | -0.16(-0.34%) |
Nov 11, 2013 | 45.30 | 45.49 | 45.13 | 45.18 | 8,715,160 | -0.04(-0.08%) |
Nov 08, 2013 | 45.39 | 45.51 | 44.61 | 45.22 | 24,693,736 | -0.61(-1.34%) |
Nov 07, 2013 | 46.49 | 46.53 | 45.73 | 45.83 | 13,825,151 | -0.57(-1.22%) |
Nov 06, 2013 | 46.65 | 46.77 | 46.32 | 46.40 | 6,922,883 | -0.01(-0.02%) |
Nov 05, 2013 | 46.79 | 46.83 | 46.31 | 46.41 | 13,832,150 | -0.71(-1.51%) |
Nov 04, 2013 | 47.24 | 47.33 | 46.74 | 47.12 | 5,792,048 | +0.06(+0.14%) |
Nov 01, 2013 | 46.83 | 47.18 | 46.54 | 47.05 | 23,519,974 | +0.30(+0.63%) |
Oct 31, 2013 | 47.15 | 47.24 | 46.54 | 46.76 | 12,836,255 | -0.34(-0.72%) |
Oct 30, 2013 | 47.15 | 47.37 | 46.89 | 47.10 | 10,576,974 | -0.35(-0.73%) |
Oct 29, 2013 | 47.66 | 47.69 | 47.25 | 47.44 | 12,059,588 | -0.40(-0.84%) |
Oct 28, 2013 | 48.17 | 48.17 | 47.47 | 47.85 | 11,624,430 | -0.33(-0.69%) |
Oct 25, 2013 | 47.87 | 48.23 | 47.70 | 48.18 | 11,297,716 | +0.47(+0.98%) |
Oct 24, 2013 | 47.86 | 47.86 | 47.48 | 47.71 | 9,690,350 | -0.04(-0.08%) |
Oct 23, 2013 | 47.58 | 47.78 | 47.36 | 47.75 | 18,698,900 | +0.10(+0.21%) |
Oct 22, 2013 | 47.39 | 47.85 | 47.21 | 47.65 | 14,809,341 | +0.50(+1.06%) |
Oct 21, 2013 | 47.35 | 47.40 | 46.96 | 47.15 | 13,264,645 | -0.25(-0.52%) |
Oct 18, 2013 | 47.68 | 47.78 | 47.20 | 47.40 | 16,887,118 | -0.09(-0.19%) |
Oct 17, 2013 | 46.59 | 47.64 | 46.55 | 47.49 | 27,095,380 | +0.72(+1.54%) |
Oct 16, 2013 | 46.14 | 46.82 | 46.09 | 46.77 | 22,893,322 | +0.83(+1.82%) |
Oct 15, 2013 | 46.00 | 46.25 | 45.80 | 45.93 | 11,800,058 | -0.15(-0.32%) |
Oct 14, 2013 | 45.87 | 46.17 | 45.67 | 46.08 | 21,225,016 | -0.01(-0.03%) |
Oct 11, 2013 | 45.64 | 46.13 | 45.49 | 46.09 | 15,966,281 | +0.44(+0.96%) |
Oct 10, 2013 | 44.88 | 45.69 | 44.88 | 45.66 | 33,184,936 | +1.07(+2.39%) |
Oct 09, 2013 | 44.65 | 44.95 | 44.51 | 44.59 | 13,227,805 | -0.01(-0.03%) |
Oct 08, 2013 | 45.00 | 45.20 | 44.54 | 44.60 | 13,481,481 | -0.52(-1.14%) |
Oct 07, 2013 | 44.68 | 45.27 | 44.65 | 45.12 | 10,861,805 | +0.20(+0.44%) |
Oct 04, 2013 | 45.12 | 45.26 | 44.68 | 44.92 | 18,817,588 | -0.16(-0.36%) |
Oct 03, 2013 | 45.60 | 45.68 | 44.80 | 45.08 | 33,375,434 | -0.71(-1.54%) |
Oct 02, 2013 | 45.50 | 45.81 | 45.31 | 45.79 | 16,434,035 | +0.03(+0.06%) |
Oct 01, 2013 | 45.07 | 46.10 | 44.98 | 45.76 | 23,300,022 | +0.69(+1.52%) |
Sep 30, 2013 | 45.27 | 45.59 | 44.92 | 45.08 | 13,265,095 | -0.46(-1.01%) |
Sep 27, 2013 | 45.59 | 45.78 | 45.27 | 45.54 | 8,449,917 | -0.17(-0.37%) |
Sep 26, 2013 | 45.49 | 45.73 | 45.37 | 45.71 | 6,199,241 | +0.28(+0.61%) |
Sep 25, 2013 | 45.34 | 45.71 | 45.13 | 45.43 | 12,755,419 | +0.16(+0.34%) |
Sep 24, 2013 | 45.55 | 45.66 | 45.24 | 45.27 | 18,502,876 | -0.30(-0.66%) |
Sep 23, 2013 | 45.86 | 46.08 | 45.52 | 45.58 | 17,358,494 | -0.29(-0.63%) |
Sep 20, 2013 | 46.74 | 46.76 | 45.78 | 45.87 | 25,582,532 | -0.81(-1.73%) |
Sep 19, 2013 | 46.88 | 47.26 | 46.64 | 46.67 | 29,027,404 | -0.18(-0.39%) |
Sep 18, 2013 | 45.26 | 46.88 | 44.79 | 46.86 | 53,580,220 | +1.58(+3.49%) |
Sep 17, 2013 | 45.40 | 45.65 | 45.21 | 45.27 | 12,514,865 | -0.04(-0.08%) |
Sep 16, 2013 | 45.81 | 45.94 | 45.19 | 45.31 | 19,631,490 | +0.44(+0.98%) |
Sep 13, 2013 | 44.87 | 44.99 | 44.71 | 44.87 | 11,492,782 | +0.10(+0.23%) |
Sep 12, 2013 | 45.20 | 45.32 | 44.71 | 44.77 | 13,028,792 | -0.29(-0.64%) |
Sep 11, 2013 | 44.69 | 45.06 | 44.69 | 45.05 | 14,094,967 | +0.30(+0.68%) |
Sep 10, 2013 | 44.89 | 44.97 | 44.47 | 44.75 | 12,696,943 | -0.06(-0.12%) |
Sep 09, 2013 | 44.15 | 44.81 | 43.94 | 44.81 | 15,888,452 | +0.87(+1.98%) |
Sep 06, 2013 | 43.73 | 44.25 | 43.68 | 43.94 | 18,304,960 | +0.79(+1.83%) |
Sep 05, 2013 | 43.47 | 43.57 | 43.11 | 43.15 | 10,579,592 | -0.37(-0.85%) |
Sep 04, 2013 | 43.20 | 43.74 | 43.07 | 43.52 | 15,912,546 | +0.31(+0.71%) |