Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.49 | 47.51 | 46.58 | 46.73 | 4,582,723 | -0.35(-0.75%) |
Nov 27, 2013 | 46.78 | 47.36 | 46.69 | 47.08 | 6,521,439 | +0.39(+0.85%) |
Nov 26, 2013 | 46.66 | 47.09 | 46.64 | 46.69 | 8,023,070 | +0.08(+0.17%) |
Nov 25, 2013 | 46.56 | 46.75 | 46.48 | 46.61 | 6,858,563 | +0.04(+0.09%) |
Nov 22, 2013 | 46.50 | 46.85 | 46.29 | 46.56 | 11,142,932 | -0.36(-0.76%) |
Nov 21, 2013 | 47.03 | 47.46 | 46.41 | 46.92 | 22,408,532 | -1.68(-3.46%) |
Nov 20, 2013 | 48.86 | 49.16 | 48.41 | 48.60 | 6,512,152 | -0.10(-0.21%) |
Nov 19, 2013 | 48.55 | 48.93 | 48.49 | 48.71 | 4,593,475 | +0.13(+0.27%) |
Nov 18, 2013 | 48.77 | 48.82 | 48.40 | 48.58 | 4,756,825 | -0.01(-0.02%) |
Nov 15, 2013 | 48.44 | 48.71 | 48.24 | 48.58 | 4,877,910 | +0.16(+0.33%) |
Nov 14, 2013 | 48.30 | 48.51 | 48.10 | 48.42 | 6,372,671 | -0.15(-0.30%) |
Nov 13, 2013 | 47.51 | 48.63 | 47.49 | 48.57 | 7,817,412 | +1.04(+2.19%) |
Nov 12, 2013 | 47.70 | 48.00 | 47.44 | 47.53 | 4,380,621 | -0.18(-0.38%) |
Nov 11, 2013 | 47.29 | 47.83 | 47.28 | 47.71 | 3,593,982 | +0.42(+0.89%) |
Nov 08, 2013 | 47.03 | 47.30 | 46.87 | 47.29 | 5,117,689 | +0.21(+0.45%) |
Nov 07, 2013 | 47.86 | 47.93 | 47.07 | 47.08 | 7,096,529 | -0.64(-1.34%) |
Nov 06, 2013 | 47.25 | 47.99 | 47.05 | 47.72 | 6,181,374 | +0.78(+1.66%) |
Nov 05, 2013 | 47.28 | 47.39 | 46.92 | 46.94 | 7,025,287 | -0.43(-0.90%) |
Nov 04, 2013 | 47.19 | 47.47 | 47.08 | 47.37 | 6,001,173 | +0.44(+0.93%) |
Nov 01, 2013 | 47.13 | 47.16 | 46.66 | 46.93 | 5,188,982 | -0.12(-0.26%) |
Oct 31, 2013 | 47.98 | 48.02 | 46.96 | 47.06 | 10,300,218 | -0.67(-1.40%) |
Oct 30, 2013 | 46.73 | 47.90 | 46.12 | 47.73 | 11,795,241 | +1.01(+2.16%) |
Oct 29, 2013 | 47.07 | 47.14 | 46.63 | 46.72 | 8,327,320 | -0.41(-0.86%) |
Oct 28, 2013 | 46.39 | 47.25 | 46.16 | 47.12 | 7,713,166 | +0.59(+1.26%) |
Oct 25, 2013 | 46.60 | 46.61 | 46.20 | 46.53 | 5,932,597 | -0.04(-0.09%) |
Oct 24, 2013 | 46.79 | 46.88 | 46.48 | 46.58 | 6,384,795 | -0.10(-0.22%) |
Oct 23, 2013 | 47.21 | 47.34 | 46.66 | 46.68 | 6,426,347 | -0.62(-1.31%) |
Oct 22, 2013 | 47.06 | 47.54 | 46.82 | 47.30 | 5,201,850 | +0.30(+0.65%) |
Oct 21, 2013 | 47.01 | 47.16 | 46.61 | 46.99 | 3,855,571 | +0.02(+0.05%) |
Oct 18, 2013 | 47.33 | 47.40 | 46.79 | 46.97 | 8,071,277 | -0.14(-0.29%) |
Oct 17, 2013 | 46.23 | 47.12 | 46.17 | 47.11 | 4,818,648 | +0.70(+1.50%) |
Oct 16, 2013 | 45.83 | 46.41 | 45.82 | 46.41 | 4,342,696 | +0.70(+1.54%) |
Oct 15, 2013 | 46.13 | 46.16 | 45.68 | 45.71 | 5,293,225 | -0.52(-1.13%) |
Oct 14, 2013 | 45.61 | 46.28 | 45.61 | 46.23 | 4,270,177 | +0.32(+0.70%) |
Oct 11, 2013 | 45.86 | 45.92 | 45.36 | 45.91 | 4,870,903 | -0.17(-0.38%) |
Oct 10, 2013 | 45.87 | 46.18 | 45.76 | 46.08 | 3,632,349 | +0.55(+1.21%) |
Oct 09, 2013 | 45.19 | 45.62 | 45.13 | 45.53 | 5,313,895 | +0.41(+0.90%) |
Oct 08, 2013 | 45.55 | 45.64 | 45.05 | 45.13 | 6,076,762 | -0.40(-0.88%) |
Oct 07, 2013 | 45.84 | 45.98 | 45.51 | 45.52 | 4,542,417 | -0.53(-1.15%) |
Oct 04, 2013 | 46.08 | 46.08 | 45.82 | 46.05 | 3,843,321 | -0.03(-0.06%) |
Oct 03, 2013 | 46.19 | 46.29 | 45.83 | 46.08 | 5,458,704 | -0.15(-0.31%) |
Oct 02, 2013 | 46.28 | 46.28 | 45.90 | 46.23 | 4,921,042 | -0.19(-0.41%) |
Oct 01, 2013 | 46.44 | 46.54 | 46.24 | 46.42 | 5,680,611 | -0.05(-0.11%) |
Sep 30, 2013 | 46.13 | 46.48 | 46.03 | 46.47 | 6,295,302 | +0.03(+0.06%) |
Sep 27, 2013 | 46.02 | 46.69 | 45.97 | 46.44 | 4,651,349 | +0.41(+0.90%) |
Sep 26, 2013 | 46.06 | 46.42 | 45.87 | 46.03 | 5,555,149 | +0.09(+0.21%) |
Sep 25, 2013 | 46.45 | 46.48 | 45.60 | 45.93 | 8,709,524 | -0.49(-1.05%) |
Sep 24, 2013 | 46.55 | 46.66 | 46.33 | 46.42 | 5,666,117 | -0.36(-0.76%) |
Sep 23, 2013 | 46.88 | 46.96 | 46.61 | 46.77 | 3,436,662 | -0.11(-0.23%) |
Sep 20, 2013 | 47.46 | 47.56 | 46.88 | 46.88 | 6,433,348 | -0.61(-1.28%) |
Sep 19, 2013 | 47.64 | 47.64 | 47.21 | 47.49 | 3,974,459 | -0.07(-0.14%) |
Sep 18, 2013 | 46.65 | 47.59 | 46.64 | 47.56 | 5,982,199 | +0.80(+1.71%) |
Sep 17, 2013 | 46.40 | 46.80 | 46.40 | 46.76 | 3,499,947 | +0.43(+0.92%) |
Sep 16, 2013 | 46.77 | 46.79 | 46.27 | 46.33 | 4,358,770 | +0.02(+0.05%) |
Sep 13, 2013 | 46.66 | 46.85 | 46.25 | 46.31 | 5,666,135 | -0.24(-0.51%) |
Sep 12, 2013 | 47.30 | 47.38 | 46.24 | 46.55 | 7,705,680 | -0.65(-1.38%) |
Sep 11, 2013 | 47.01 | 47.22 | 46.88 | 47.20 | 4,859,311 | +0.19(+0.40%) |
Sep 10, 2013 | 46.81 | 47.13 | 46.63 | 47.01 | 6,098,772 | +0.58(+1.25%) |
Sep 09, 2013 | 46.02 | 46.50 | 46.01 | 46.43 | 4,591,421 | +0.46(+1.01%) |
Sep 06, 2013 | 46.17 | 46.32 | 45.82 | 45.97 | 4,552,418 | -0.12(-0.27%) |
Sep 05, 2013 | 46.24 | 46.41 | 46.09 | 46.09 | 4,174,301 | -0.07(-0.14%) |
Sep 04, 2013 | 46.19 | 46.34 | 46.08 | 46.16 | 5,710,886 | -0.03(-0.06%) |