Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.33 | 42.74 | 42.18 | 42.28 | 2,143,685 | -0.09(-0.22%) |
Nov 27, 2013 | 42.91 | 42.99 | 42.09 | 42.37 | 4,429,758 | -0.55(-1.29%) |
Nov 26, 2013 | 43.31 | 43.36 | 42.68 | 42.92 | 6,128,563 | -0.29(-0.68%) |
Nov 25, 2013 | 43.51 | 43.55 | 43.19 | 43.21 | 11,619,814 | -0.18(-0.41%) |
Nov 22, 2013 | 43.47 | 43.58 | 43.27 | 43.39 | 13,431,004 | -0.08(-0.18%) |
Nov 21, 2013 | 43.45 | 43.71 | 43.24 | 43.47 | 9,654,143 | +0.07(+0.17%) |
Nov 20, 2013 | 44.11 | 44.17 | 43.30 | 43.40 | 3,846,353 | -0.71(-1.61%) |
Nov 19, 2013 | 44.09 | 44.26 | 43.92 | 44.11 | 3,255,935 | -0.05(-0.12%) |
Nov 18, 2013 | 43.96 | 44.27 | 43.76 | 44.16 | 3,643,684 | +0.18(+0.41%) |
Nov 15, 2013 | 43.58 | 43.98 | 43.54 | 43.98 | 3,192,179 | +0.30(+0.69%) |
Nov 14, 2013 | 43.32 | 43.80 | 43.18 | 43.68 | 3,012,031 | +0.48(+1.10%) |
Nov 13, 2013 | 42.52 | 43.22 | 42.22 | 43.20 | 5,458,427 | +0.44(+1.04%) |
Nov 12, 2013 | 42.67 | 42.92 | 42.50 | 42.76 | 3,194,218 | -0.15(-0.35%) |
Nov 11, 2013 | 42.68 | 43.15 | 42.46 | 42.91 | 3,056,272 | +0.31(+0.72%) |
Nov 08, 2013 | 42.41 | 42.64 | 41.69 | 42.60 | 5,319,111 | +0.05(+0.11%) |
Nov 07, 2013 | 43.07 | 43.30 | 42.44 | 42.56 | 4,278,341 | -0.45(-1.04%) |
Nov 06, 2013 | 42.27 | 43.02 | 42.18 | 43.00 | 4,722,774 | +0.95(+2.26%) |
Nov 05, 2013 | 41.96 | 42.77 | 41.71 | 42.05 | 5,573,174 | +0.38(+0.91%) |
Nov 04, 2013 | 41.92 | 41.92 | 41.45 | 41.68 | 3,858,729 | -0.07(-0.16%) |
Nov 01, 2013 | 41.66 | 41.91 | 41.50 | 41.74 | 2,889,509 | +0.22(+0.53%) |
Oct 31, 2013 | 41.77 | 41.90 | 41.18 | 41.52 | 2,777,694 | -0.18(-0.44%) |
Oct 30, 2013 | 42.11 | 42.35 | 41.66 | 41.70 | 2,396,688 | -0.44(-1.04%) |
Oct 29, 2013 | 42.01 | 42.21 | 41.84 | 42.14 | 2,301,698 | +0.23(+0.56%) |
Oct 28, 2013 | 42.02 | 42.29 | 41.72 | 41.90 | 3,299,458 | -0.21(-0.49%) |
Oct 25, 2013 | 41.68 | 42.13 | 41.51 | 42.11 | 2,754,170 | +0.33(+0.78%) |
Oct 24, 2013 | 41.88 | 42.03 | 41.53 | 41.79 | 1,768,425 | -0.05(-0.11%) |
Oct 23, 2013 | 41.84 | 42.15 | 41.63 | 41.83 | 2,979,747 | -0.08(-0.19%) |
Oct 22, 2013 | 41.48 | 42.09 | 41.45 | 41.91 | 3,232,072 | +0.48(+1.15%) |
Oct 21, 2013 | 41.47 | 41.53 | 41.12 | 41.44 | 2,437,654 | -0.04(-0.09%) |
Oct 18, 2013 | 41.69 | 41.87 | 41.32 | 41.47 | 3,580,002 | -0.11(-0.27%) |
Oct 17, 2013 | 40.91 | 41.66 | 40.65 | 41.58 | 3,444,444 | +0.44(+1.08%) |
Oct 16, 2013 | 40.50 | 41.16 | 40.38 | 41.14 | 3,640,918 | +0.89(+2.22%) |
Oct 15, 2013 | 40.62 | 40.69 | 40.25 | 40.25 | 2,762,758 | -0.53(-1.29%) |
Oct 14, 2013 | 40.81 | 40.89 | 40.15 | 40.78 | 3,348,462 | -0.22(-0.54%) |
Oct 11, 2013 | 40.79 | 41.18 | 40.65 | 41.00 | 2,421,543 | +0.23(+0.58%) |
Oct 10, 2013 | 40.25 | 40.76 | 40.07 | 40.76 | 3,652,709 | +0.70(+1.76%) |
Oct 09, 2013 | 40.25 | 40.67 | 40.00 | 40.06 | 4,909,720 | -0.07(-0.16%) |
Oct 08, 2013 | 40.12 | 40.64 | 40.05 | 40.13 | 2,883,435 | -0.03(-0.07%) |
Oct 07, 2013 | 40.28 | 40.50 | 40.13 | 40.15 | 1,532,304 | -0.37(-0.92%) |
Oct 04, 2013 | 40.35 | 40.61 | 40.18 | 40.52 | 2,343,609 | +0.17(+0.42%) |
Oct 03, 2013 | 40.41 | 40.54 | 39.97 | 40.35 | 3,444,343 | -0.25(-0.61%) |
Oct 02, 2013 | 40.55 | 40.63 | 39.96 | 40.60 | 4,685,801 | -0.11(-0.27%) |
Oct 01, 2013 | 40.98 | 41.21 | 40.53 | 40.71 | 5,016,759 | +0.02(+0.05%) |
Sep 30, 2013 | 40.40 | 40.86 | 40.26 | 40.69 | 4,370,147 | +0.03(+0.08%) |
Sep 27, 2013 | 40.76 | 41.00 | 40.39 | 40.66 | 2,570,039 | -0.25(-0.61%) |
Sep 26, 2013 | 40.80 | 41.05 | 40.69 | 40.91 | 2,396,252 | +0.25(+0.62%) |
Sep 25, 2013 | 40.76 | 41.06 | 40.64 | 40.65 | 4,156,474 | -0.02(-0.05%) |
Sep 24, 2013 | 40.80 | 40.82 | 40.45 | 40.67 | 4,107,221 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.97 | 40.18 | 40.80 | 5,109,151 | +0.24(+0.59%) |
Sep 20, 2013 | 41.29 | 41.36 | 40.50 | 40.56 | 6,339,387 | -0.61(-1.49%) |
Sep 19, 2013 | 41.26 | 41.71 | 40.99 | 41.17 | 3,676,386 | -0.12(-0.28%) |
Sep 18, 2013 | 40.22 | 41.41 | 39.92 | 41.29 | 5,279,322 | +1.07(+2.66%) |
Sep 17, 2013 | 39.80 | 40.22 | 39.66 | 40.22 | 4,337,565 | +0.42(+1.05%) |
Sep 16, 2013 | 40.47 | 40.35 | 39.72 | 39.80 | 5,647,953 | -0.11(-0.28%) |
Sep 13, 2013 | 39.38 | 40.13 | 39.25 | 39.91 | 6,512,548 | +0.98(+2.51%) |
Sep 12, 2013 | 40.13 | 40.34 | 38.90 | 38.93 | 12,153,479 | +0.76(+2.00%) |
Sep 11, 2013 | 38.05 | 38.44 | 37.59 | 38.17 | 7,646,391 | +0.13(+0.34%) |
Sep 10, 2013 | 37.92 | 38.06 | 37.70 | 38.04 | 3,814,546 | +0.25(+0.67%) |
Sep 09, 2013 | 37.51 | 37.83 | 37.45 | 37.79 | 3,590,469 | +0.32(+0.85%) |
Sep 06, 2013 | 37.53 | 37.95 | 37.46 | 37.47 | 3,551,840 | +0.01(+0.03%) |
Sep 05, 2013 | 37.44 | 37.59 | 37.12 | 37.46 | 3,407,164 | -0.07(-0.19%) |
Sep 04, 2013 | 37.31 | 37.67 | 36.85 | 37.53 | 4,393,599 | +0.26(+0.70%) |