Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.76 | 46.82 | 46.54 | 46.64 | 3,361,788 | -0.03(-0.05%) |
Nov 27, 2013 | 46.75 | 46.91 | 46.58 | 46.67 | 5,271,396 | -0.02(-0.04%) |
Nov 26, 2013 | 46.83 | 46.95 | 46.65 | 46.69 | 5,317,314 | -0.13(-0.29%) |
Nov 25, 2013 | 46.88 | 47.02 | 46.75 | 46.82 | 6,243,523 | +0.19(+0.40%) |
Nov 22, 2013 | 46.25 | 46.64 | 46.20 | 46.64 | 7,018,988 | +0.62(+1.34%) |
Nov 21, 2013 | 45.99 | 46.16 | 45.90 | 46.02 | 5,438,145 | +0.19(+0.41%) |
Nov 20, 2013 | 45.74 | 46.05 | 45.65 | 45.83 | 5,620,256 | +0.14(+0.30%) |
Nov 19, 2013 | 45.51 | 45.77 | 45.40 | 45.70 | 5,349,052 | +0.05(+0.11%) |
Nov 18, 2013 | 45.89 | 46.02 | 45.55 | 45.65 | 4,497,916 | -0.20(-0.44%) |
Nov 15, 2013 | 45.61 | 45.85 | 45.51 | 45.85 | 4,744,001 | +0.27(+0.58%) |
Nov 14, 2013 | 45.33 | 45.64 | 45.32 | 45.59 | 7,329,473 | +0.38(+0.83%) |
Nov 13, 2013 | 44.77 | 45.21 | 44.66 | 45.21 | 6,151,858 | +0.25(+0.56%) |
Nov 12, 2013 | 44.91 | 44.99 | 44.75 | 44.96 | 3,630,010 | -0.03(-0.06%) |
Nov 11, 2013 | 44.82 | 45.06 | 44.82 | 44.98 | 6,036,714 | +0.11(+0.24%) |
Nov 08, 2013 | 44.22 | 44.91 | 44.22 | 44.87 | 7,895,719 | +0.65(+1.47%) |
Nov 07, 2013 | 44.80 | 44.92 | 44.20 | 44.22 | 7,126,222 | -0.40(-0.89%) |
Nov 06, 2013 | 44.88 | 44.99 | 44.57 | 44.62 | 5,610,837 | -0.10(-0.23%) |
Nov 05, 2013 | 44.74 | 44.82 | 44.52 | 44.72 | 5,032,730 | -0.15(-0.34%) |
Nov 04, 2013 | 44.88 | 45.01 | 44.73 | 44.87 | 3,739,102 | +0.04(+0.08%) |
Nov 01, 2013 | 44.64 | 44.88 | 44.52 | 44.83 | 12,770,223 | +0.29(+0.65%) |
Oct 31, 2013 | 44.71 | 44.89 | 44.48 | 44.54 | 6,992,465 | -0.18(-0.40%) |
Oct 30, 2013 | 45.12 | 45.16 | 44.58 | 44.72 | 9,748,009 | -0.24(-0.54%) |
Oct 29, 2013 | 44.80 | 44.97 | 44.67 | 44.96 | 8,586,762 | +0.30(+0.66%) |
Oct 28, 2013 | 44.53 | 44.76 | 44.45 | 44.67 | 10,629,759 | +0.15(+0.34%) |
Oct 25, 2013 | 44.52 | 44.53 | 44.29 | 44.52 | 4,568,126 | +0.06(+0.13%) |
Oct 24, 2013 | 44.63 | 44.71 | 44.42 | 44.46 | 4,413,799 | -0.00(-0.00%) |
Oct 23, 2013 | 44.43 | 44.57 | 44.25 | 44.46 | 6,090,292 | -0.08(-0.19%) |
Oct 22, 2013 | 44.26 | 44.64 | 44.20 | 44.54 | 5,959,478 | +0.41(+0.94%) |
Oct 21, 2013 | 44.40 | 44.41 | 44.01 | 44.13 | 4,837,945 | -0.23(-0.51%) |
Oct 18, 2013 | 44.58 | 44.61 | 44.13 | 44.36 | 9,058,561 | -0.18(-0.40%) |
Oct 17, 2013 | 43.93 | 44.58 | 43.93 | 44.53 | 8,056,462 | +0.37(+0.84%) |
Oct 16, 2013 | 43.49 | 44.18 | 43.49 | 44.16 | 8,576,147 | +0.89(+2.05%) |
Oct 15, 2013 | 43.50 | 43.64 | 43.25 | 43.28 | 9,528,723 | -0.28(-0.64%) |
Oct 14, 2013 | 43.03 | 43.55 | 42.92 | 43.55 | 10,490,104 | +0.31(+0.72%) |
Oct 11, 2013 | 43.01 | 43.30 | 43.00 | 43.24 | 5,561,789 | +0.20(+0.47%) |
Oct 10, 2013 | 42.42 | 43.07 | 42.42 | 43.04 | 8,633,053 | +0.98(+2.33%) |
Oct 09, 2013 | 42.22 | 42.31 | 41.85 | 42.06 | 13,491,550 | -0.08(-0.18%) |
Oct 08, 2013 | 42.85 | 43.01 | 42.11 | 42.14 | 8,682,688 | -0.62(-1.44%) |
Oct 07, 2013 | 42.94 | 43.03 | 42.75 | 42.75 | 4,705,415 | -0.48(-1.11%) |
Oct 04, 2013 | 42.83 | 43.27 | 42.74 | 43.23 | 5,335,199 | +0.48(+1.12%) |
Oct 03, 2013 | 43.09 | 43.11 | 42.58 | 42.76 | 8,558,008 | -0.38(-0.89%) |
Oct 02, 2013 | 42.96 | 43.16 | 42.86 | 43.14 | 7,427,682 | -0.10(-0.23%) |
Oct 01, 2013 | 42.74 | 43.27 | 42.68 | 43.24 | 13,843,445 | +0.54(+1.27%) |
Sep 30, 2013 | 42.49 | 42.83 | 42.43 | 42.70 | 9,578,694 | -0.09(-0.22%) |
Sep 27, 2013 | 42.56 | 42.87 | 42.52 | 42.80 | 4,664,283 | +0.00(+0.00%) |
Sep 26, 2013 | 42.63 | 42.95 | 42.63 | 42.80 | 5,117,066 | +0.15(+0.35%) |
Sep 25, 2013 | 43.05 | 43.07 | 42.64 | 42.65 | 6,144,451 | -0.33(-0.78%) |
Sep 24, 2013 | 43.23 | 43.25 | 42.96 | 42.98 | 7,057,028 | -0.22(-0.51%) |
Sep 23, 2013 | 43.45 | 43.45 | 43.05 | 43.20 | 5,655,520 | -0.30(-0.70%) |
Sep 20, 2013 | 43.72 | 43.79 | 43.48 | 43.50 | 10,646,159 | -0.08(-0.19%) |
Sep 19, 2013 | 43.87 | 43.87 | 43.50 | 43.59 | 7,261,433 | -0.14(-0.33%) |
Sep 18, 2013 | 43.46 | 43.81 | 43.18 | 43.73 | 8,170,674 | +0.27(+0.62%) |
Sep 17, 2013 | 43.47 | 43.47 | 43.29 | 43.46 | 4,346,436 | +0.03(+0.06%) |
Sep 16, 2013 | 43.54 | 43.58 | 43.33 | 43.44 | 8,159,513 | +0.39(+0.90%) |
Sep 13, 2013 | 43.03 | 43.11 | 42.90 | 43.05 | 4,364,387 | +0.11(+0.24%) |
Sep 12, 2013 | 42.96 | 43.13 | 42.91 | 42.94 | 3,685,809 | -0.07(-0.17%) |
Sep 11, 2013 | 42.83 | 43.05 | 42.72 | 43.01 | 8,034,431 | +0.29(+0.67%) |
Sep 10, 2013 | 42.65 | 42.77 | 42.50 | 42.73 | 7,699,400 | +0.27(+0.63%) |
Sep 09, 2013 | 42.27 | 42.47 | 42.15 | 42.46 | 5,097,209 | +0.26(+0.62%) |
Sep 06, 2013 | 42.30 | 42.45 | 41.69 | 42.20 | 6,708,619 | +0.02(+0.04%) |
Sep 05, 2013 | 42.21 | 42.23 | 42.03 | 42.18 | 5,101,019 | +0.06(+0.14%) |
Sep 04, 2013 | 41.61 | 42.17 | 41.61 | 42.12 | 4,772,895 | +0.48(+1.15%) |