Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.02 | 45.38 | 44.80 | 44.93 | 2,301,242 | -0.04(-0.10%) |
Nov 27, 2013 | 45.27 | 45.44 | 44.79 | 44.98 | 3,956,464 | -0.30(-0.67%) |
Nov 26, 2013 | 45.59 | 45.65 | 45.28 | 45.28 | 4,914,610 | -0.31(-0.69%) |
Nov 25, 2013 | 45.71 | 45.80 | 45.54 | 45.59 | 3,410,162 | -0.09(-0.20%) |
Nov 22, 2013 | 45.32 | 45.96 | 45.09 | 45.68 | 5,418,514 | +0.24(+0.54%) |
Nov 21, 2013 | 45.09 | 45.59 | 44.83 | 45.44 | 5,343,848 | +0.46(+1.03%) |
Nov 20, 2013 | 45.75 | 45.81 | 44.96 | 44.98 | 4,136,145 | -0.70(-1.53%) |
Nov 19, 2013 | 45.95 | 46.04 | 45.49 | 45.68 | 4,079,144 | -0.27(-0.59%) |
Nov 18, 2013 | 46.13 | 46.15 | 45.76 | 45.95 | 3,651,564 | -0.17(-0.36%) |
Nov 15, 2013 | 45.64 | 46.11 | 45.63 | 46.11 | 4,393,434 | +0.19(+0.41%) |
Nov 14, 2013 | 45.68 | 46.15 | 45.57 | 45.93 | 4,011,178 | +0.37(+0.80%) |
Nov 12, 2013 | 45.86 | 45.99 | 45.36 | 45.56 | 13,667,109 | -0.46(-1.01%) |
Nov 11, 2013 | 46.02 | 46.30 | 45.75 | 46.02 | 3,062,383 | +0.01(+0.03%) |
Nov 08, 2013 | 46.16 | 46.18 | 45.17 | 46.01 | 14,404,420 | -0.31(-0.67%) |
Nov 07, 2013 | 46.51 | 46.71 | 46.20 | 46.32 | 12,787,367 | -0.18(-0.40%) |
Nov 06, 2013 | 46.02 | 46.53 | 45.88 | 46.51 | 3,692,817 | +0.48(+1.05%) |
Nov 05, 2013 | 46.09 | 46.39 | 45.92 | 46.02 | 5,717,377 | -0.01(-0.03%) |
Nov 04, 2013 | 46.17 | 46.19 | 45.54 | 46.04 | 4,019,279 | -0.03(-0.06%) |
Nov 01, 2013 | 45.71 | 46.24 | 45.66 | 46.06 | 4,552,716 | +0.50(+1.09%) |
Oct 31, 2013 | 45.76 | 45.85 | 45.07 | 45.57 | 4,396,689 | -0.18(-0.39%) |
Oct 30, 2013 | 46.11 | 46.41 | 45.73 | 45.75 | 3,979,911 | -0.39(-0.84%) |
Oct 29, 2013 | 45.98 | 46.25 | 45.85 | 46.13 | 2,902,188 | +0.16(+0.35%) |
Oct 28, 2013 | 45.94 | 46.20 | 45.78 | 45.97 | 4,195,640 | +0.00(+0.00%) |
Oct 25, 2013 | 45.49 | 45.99 | 45.31 | 45.97 | 2,845,597 | +0.47(+1.03%) |
Oct 24, 2013 | 45.62 | 45.68 | 45.29 | 45.50 | 3,321,675 | -0.05(-0.11%) |
Oct 23, 2013 | 45.13 | 46.05 | 45.12 | 45.55 | 6,930,216 | +0.39(+0.87%) |
Oct 22, 2013 | 44.56 | 45.36 | 44.51 | 45.16 | 4,591,549 | +0.65(+1.47%) |
Oct 21, 2013 | 44.47 | 44.60 | 44.19 | 44.51 | 3,347,799 | -0.01(-0.03%) |
Oct 18, 2013 | 44.45 | 44.59 | 44.29 | 44.52 | 3,822,811 | +0.18(+0.40%) |
Oct 17, 2013 | 43.71 | 44.43 | 43.41 | 44.34 | 4,738,853 | +0.49(+1.12%) |
Oct 16, 2013 | 43.21 | 43.85 | 43.13 | 43.85 | 5,172,534 | +0.75(+1.74%) |
Oct 15, 2013 | 43.42 | 43.52 | 42.92 | 43.10 | 4,980,530 | -0.46(-1.06%) |
Oct 14, 2013 | 43.58 | 43.67 | 42.97 | 43.57 | 3,604,045 | -0.17(-0.39%) |
Oct 11, 2013 | 43.34 | 43.75 | 43.21 | 43.74 | 3,663,889 | +0.36(+0.82%) |
Oct 10, 2013 | 43.03 | 43.39 | 42.50 | 43.38 | 4,014,203 | +0.50(+1.16%) |
Oct 09, 2013 | 42.76 | 43.44 | 42.60 | 42.89 | 4,680,443 | +0.20(+0.46%) |
Oct 08, 2013 | 42.11 | 42.89 | 42.09 | 42.69 | 4,949,519 | +0.55(+1.30%) |
Oct 07, 2013 | 42.10 | 42.47 | 42.02 | 42.14 | 2,323,353 | -0.06(-0.14%) |
Oct 04, 2013 | 42.12 | 42.37 | 42.02 | 42.20 | 2,401,434 | +0.06(+0.15%) |
Oct 03, 2013 | 42.54 | 42.58 | 41.96 | 42.14 | 4,234,317 | -0.58(-1.37%) |
Oct 02, 2013 | 42.62 | 42.77 | 42.40 | 42.72 | 3,047,608 | -0.01(-0.03%) |
Oct 01, 2013 | 42.85 | 42.91 | 42.51 | 42.73 | 3,865,006 | +0.23(+0.55%) |
Sep 27, 2013 | 42.77 | 43.04 | 42.36 | 42.50 | 3,619,881 | -0.48(-1.11%) |
Sep 26, 2013 | 42.77 | 42.99 | 42.75 | 42.98 | 3,203,141 | +0.25(+0.58%) |
Sep 25, 2013 | 43.25 | 43.32 | 42.73 | 42.73 | 3,725,645 | -0.27(-0.64%) |
Sep 24, 2013 | 42.94 | 43.17 | 42.85 | 43.00 | 4,193,913 | -0.03(-0.06%) |
Sep 23, 2013 | 42.54 | 43.20 | 42.37 | 43.03 | 3,959,252 | +0.23(+0.55%) |
Sep 20, 2013 | 43.19 | 43.22 | 42.47 | 42.79 | 8,390,603 | -0.36(-0.84%) |
Sep 19, 2013 | 43.25 | 43.55 | 42.92 | 43.15 | 4,590,603 | -0.11(-0.25%) |
Sep 18, 2013 | 41.99 | 43.60 | 41.82 | 43.26 | 6,128,004 | +1.21(+2.89%) |
Sep 17, 2013 | 41.93 | 42.34 | 41.91 | 42.05 | 5,551,070 | +0.10(+0.24%) |
Sep 16, 2013 | 42.56 | 42.24 | 41.77 | 41.95 | 6,960,244 | +0.30(+0.73%) |
Sep 13, 2013 | 41.29 | 41.67 | 41.29 | 41.64 | 4,072,330 | +0.37(+0.89%) |
Sep 12, 2013 | 41.58 | 41.73 | 41.13 | 41.27 | 3,671,655 | -0.22(-0.52%) |
Sep 11, 2013 | 41.93 | 41.93 | 41.22 | 41.49 | 5,176,310 | -0.41(-0.97%) |
Sep 10, 2013 | 41.74 | 41.90 | 41.47 | 41.90 | 2,790,453 | +0.24(+0.58%) |
Sep 09, 2013 | 41.61 | 41.72 | 41.41 | 41.65 | 3,710,930 | +0.08(+0.18%) |
Sep 06, 2013 | 41.33 | 41.78 | 41.32 | 41.58 | 4,170,351 | +0.41(+1.00%) |
Sep 05, 2013 | 41.10 | 41.27 | 40.92 | 41.16 | 3,342,164 | +0.07(+0.17%) |
Sep 04, 2013 | 41.29 | 41.29 | 40.76 | 41.10 | 4,168,418 | -0.17(-0.42%) |