Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.38 | 48.42 | 48.17 | 48.17 | 19,201,124 | +0.09(+0.20%) |
Nov 27, 2013 | 48.13 | 48.21 | 48.02 | 48.08 | 13,292,684 | +0.12(+0.24%) |
Nov 26, 2013 | 47.87 | 48.01 | 47.82 | 47.96 | 20,093,864 | +0.00(+0.00%) |
Nov 25, 2013 | 48.07 | 48.08 | 47.90 | 47.96 | 16,273,448 | -0.15(-0.30%) |
Nov 22, 2013 | 47.96 | 48.17 | 47.93 | 48.11 | 25,655,282 | +0.14(+0.29%) |
Nov 21, 2013 | 47.83 | 47.98 | 47.75 | 47.97 | 21,950,098 | +0.30(+0.63%) |
Nov 20, 2013 | 48.06 | 48.15 | 47.55 | 47.67 | 22,831,646 | -0.33(-0.70%) |
Nov 19, 2013 | 48.01 | 48.14 | 47.91 | 48.01 | 14,660,261 | -0.12(-0.26%) |
Nov 18, 2013 | 48.41 | 48.44 | 48.06 | 48.13 | 17,567,588 | +0.00(+0.00%) |
Nov 15, 2013 | 48.02 | 48.23 | 47.97 | 48.13 | 34,759,052 | +0.39(+0.81%) |
Nov 14, 2013 | 47.53 | 47.80 | 47.48 | 47.74 | 19,938,670 | +0.37(+0.78%) |
Nov 12, 2013 | 47.40 | 47.50 | 47.25 | 47.37 | 18,412,994 | -0.16(-0.34%) |
Nov 11, 2013 | 47.45 | 47.54 | 47.39 | 47.53 | 19,533,422 | +0.10(+0.21%) |
Nov 08, 2013 | 47.05 | 47.45 | 47.05 | 47.43 | 21,825,740 | +0.28(+0.59%) |
Nov 07, 2013 | 47.72 | 47.76 | 47.10 | 47.16 | 29,728,352 | -0.76(-1.58%) |
Nov 06, 2013 | 47.92 | 48.04 | 47.81 | 47.91 | 22,216,668 | +0.42(+0.88%) |
Nov 05, 2013 | 47.42 | 47.57 | 47.26 | 47.49 | 18,050,480 | -0.42(-0.87%) |
Nov 04, 2013 | 47.77 | 47.91 | 47.67 | 47.91 | 36,630,000 | +0.23(+0.49%) |
Nov 01, 2013 | 47.66 | 47.70 | 47.41 | 47.68 | 26,017,626 | -0.23(-0.49%) |
Oct 31, 2013 | 48.05 | 48.18 | 47.84 | 47.91 | 30,238,434 | -0.27(-0.56%) |
Oct 30, 2013 | 48.41 | 48.43 | 47.94 | 48.18 | 25,814,748 | -0.17(-0.36%) |
Oct 29, 2013 | 48.30 | 48.37 | 48.22 | 48.36 | 16,666,510 | +0.10(+0.21%) |
Oct 28, 2013 | 48.20 | 48.35 | 48.14 | 48.25 | 13,569,237 | -0.08(-0.16%) |
Oct 25, 2013 | 48.33 | 48.34 | 48.20 | 48.33 | 22,946,808 | -0.14(-0.29%) |
Oct 24, 2013 | 48.41 | 48.50 | 48.29 | 48.47 | 16,252,855 | +0.33(+0.70%) |
Oct 23, 2013 | 48.15 | 48.18 | 47.98 | 48.14 | 18,403,610 | -0.47(-0.97%) |
Oct 22, 2013 | 48.38 | 48.70 | 48.38 | 48.61 | 17,868,416 | +0.48(+1.00%) |
Oct 21, 2013 | 48.04 | 48.13 | 47.95 | 48.13 | 15,218,369 | +0.07(+0.15%) |
Oct 18, 2013 | 47.92 | 48.08 | 47.84 | 48.06 | 22,389,534 | +0.28(+0.59%) |
Oct 17, 2013 | 47.41 | 47.80 | 47.37 | 47.77 | 30,044,574 | +0.62(+1.32%) |
Oct 16, 2013 | 46.94 | 47.16 | 46.90 | 47.15 | 23,909,438 | +0.35(+0.75%) |
Oct 15, 2013 | 46.84 | 46.92 | 46.75 | 46.80 | 21,443,066 | -0.23(-0.48%) |
Oct 14, 2013 | 46.67 | 47.06 | 46.63 | 47.02 | 9,835,857 | +0.16(+0.34%) |
Oct 11, 2013 | 46.62 | 46.89 | 46.60 | 46.86 | 18,259,140 | +0.25(+0.53%) |
Oct 10, 2013 | 46.19 | 46.69 | 46.18 | 46.62 | 22,578,816 | +0.82(+1.79%) |
Oct 09, 2013 | 45.77 | 45.88 | 45.48 | 45.80 | 27,030,116 | +0.20(+0.43%) |
Oct 08, 2013 | 45.98 | 46.04 | 45.58 | 45.60 | 26,998,106 | -0.36(-0.78%) |
Oct 07, 2013 | 45.86 | 46.17 | 45.85 | 45.96 | 19,056,278 | -0.48(-1.03%) |
Oct 04, 2013 | 46.26 | 46.49 | 46.24 | 46.44 | 16,086,379 | +0.11(+0.24%) |
Oct 03, 2013 | 46.54 | 46.57 | 46.25 | 46.33 | 22,266,280 | -0.31(-0.66%) |
Oct 02, 2013 | 46.48 | 46.66 | 46.25 | 46.63 | 17,352,898 | -0.01(-0.03%) |
Oct 01, 2013 | 46.45 | 46.76 | 46.36 | 46.65 | 21,099,748 | +0.25(+0.53%) |
Sep 30, 2013 | 46.26 | 46.52 | 46.22 | 46.40 | 30,627,816 | -0.33(-0.71%) |
Sep 27, 2013 | 46.68 | 46.85 | 46.64 | 46.73 | 24,345,892 | -0.17(-0.36%) |
Sep 26, 2013 | 46.76 | 46.97 | 46.72 | 46.90 | 19,259,752 | +0.20(+0.42%) |
Sep 25, 2013 | 46.62 | 46.77 | 46.56 | 46.70 | 19,906,422 | +0.05(+0.11%) |
Sep 24, 2013 | 46.69 | 46.84 | 46.53 | 46.65 | 20,228,828 | -0.07(-0.16%) |
Sep 23, 2013 | 46.76 | 46.81 | 46.51 | 46.73 | 24,557,382 | -0.01(-0.02%) |
Sep 20, 2013 | 47.00 | 47.00 | 46.72 | 46.74 | 25,958,494 | -0.35(-0.73%) |
Sep 19, 2013 | 47.32 | 47.33 | 47.02 | 47.08 | 26,362,988 | -0.23(-0.48%) |
Sep 18, 2013 | 46.12 | 47.35 | 45.99 | 47.31 | 29,365,208 | +1.23(+2.67%) |
Sep 17, 2013 | 45.94 | 46.08 | 45.94 | 46.08 | 14,259,601 | +0.03(+0.06%) |
Sep 16, 2013 | 46.28 | 46.28 | 46.01 | 46.05 | 26,070,462 | +0.36(+0.78%) |
Sep 13, 2013 | 45.53 | 45.70 | 45.40 | 45.69 | 18,687,878 | +0.22(+0.48%) |
Sep 12, 2013 | 45.50 | 45.68 | 45.47 | 45.48 | 22,931,216 | -0.26(-0.57%) |
Sep 11, 2013 | 45.40 | 45.75 | 45.39 | 45.74 | 16,282,149 | +0.16(+0.35%) |
Sep 10, 2013 | 45.44 | 45.60 | 45.39 | 45.58 | 21,834,828 | +0.51(+1.13%) |
Sep 09, 2013 | 44.72 | 45.09 | 44.72 | 45.07 | 23,916,472 | +0.61(+1.37%) |
Sep 06, 2013 | 44.41 | 44.59 | 44.11 | 44.46 | 22,547,660 | +0.24(+0.54%) |
Sep 05, 2013 | 44.06 | 44.26 | 44.06 | 44.22 | 14,466,266 | -0.04(-0.08%) |
Sep 04, 2013 | 43.79 | 44.32 | 43.74 | 44.25 | 15,627,167 | +0.39(+0.90%) |