Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.59 | 49.07 | 48.16 | 48.30 | 2,432,781 | -0.35(-0.73%) |
Nov 27, 2013 | 47.60 | 49.27 | 47.46 | 48.66 | 6,522,912 | +0.95(+1.99%) |
Nov 26, 2013 | 47.73 | 48.04 | 47.28 | 47.71 | 4,438,288 | +0.08(+0.16%) |
Nov 25, 2013 | 47.52 | 48.12 | 47.28 | 47.63 | 4,044,951 | +0.11(+0.23%) |
Nov 22, 2013 | 47.08 | 47.74 | 46.87 | 47.52 | 4,479,353 | +0.68(+1.45%) |
Nov 21, 2013 | 46.53 | 46.94 | 45.69 | 46.84 | 4,227,307 | +0.33(+0.70%) |
Nov 20, 2013 | 47.34 | 47.46 | 46.35 | 46.51 | 4,213,020 | -0.51(-1.09%) |
Nov 19, 2013 | 46.59 | 47.56 | 46.44 | 47.03 | 4,677,960 | +0.39(+0.83%) |
Nov 18, 2013 | 46.92 | 47.22 | 46.53 | 46.64 | 3,924,485 | +0.08(+0.16%) |
Nov 15, 2013 | 46.70 | 46.92 | 46.16 | 46.56 | 5,917,610 | -0.32(-0.68%) |
Nov 14, 2013 | 45.97 | 47.44 | 45.96 | 46.88 | 5,891,871 | +1.49(+3.29%) |
Nov 12, 2013 | 45.06 | 45.96 | 44.99 | 45.39 | 4,654,580 | +0.22(+0.48%) |
Nov 11, 2013 | 44.94 | 45.24 | 44.69 | 45.17 | 3,534,062 | +0.09(+0.20%) |
Nov 08, 2013 | 44.09 | 45.10 | 43.91 | 45.08 | 4,715,593 | +1.05(+2.38%) |
Nov 07, 2013 | 44.34 | 44.74 | 43.88 | 44.04 | 4,471,298 | -0.36(-0.81%) |
Nov 06, 2013 | 44.66 | 45.22 | 44.25 | 44.39 | 4,323,771 | +0.06(+0.14%) |
Nov 05, 2013 | 44.32 | 44.70 | 43.88 | 44.33 | 4,345,875 | -0.12(-0.26%) |
Nov 04, 2013 | 44.34 | 44.52 | 43.73 | 44.45 | 3,954,992 | +0.21(+0.48%) |
Nov 01, 2013 | 44.47 | 44.72 | 43.66 | 44.24 | 3,982,424 | -0.21(-0.47%) |
Oct 31, 2013 | 44.82 | 45.20 | 44.43 | 44.44 | 5,486,740 | -0.55(-1.23%) |
Oct 30, 2013 | 44.22 | 45.28 | 43.49 | 44.99 | 6,790,777 | +0.75(+1.70%) |
Oct 29, 2013 | 43.73 | 44.37 | 43.62 | 44.24 | 4,658,196 | +0.59(+1.36%) |
Oct 28, 2013 | 43.99 | 44.44 | 43.55 | 43.65 | 4,445,900 | -0.08(-0.19%) |
Oct 25, 2013 | 43.68 | 43.95 | 43.28 | 43.73 | 3,199,322 | +0.12(+0.27%) |
Oct 24, 2013 | 44.52 | 44.56 | 43.25 | 43.62 | 6,159,691 | -0.99(-2.21%) |
Oct 23, 2013 | 44.40 | 45.11 | 44.37 | 44.60 | 6,110,668 | -0.15(-0.34%) |
Oct 22, 2013 | 44.38 | 45.00 | 44.26 | 44.75 | 6,181,179 | +0.67(+1.52%) |
Oct 21, 2013 | 43.99 | 44.28 | 43.79 | 44.08 | 4,328,201 | +0.30(+0.68%) |
Oct 18, 2013 | 43.12 | 43.79 | 42.94 | 43.79 | 5,529,114 | +0.87(+2.03%) |
Oct 17, 2013 | 41.78 | 43.04 | 41.73 | 42.92 | 4,918,110 | +1.03(+2.45%) |
Oct 16, 2013 | 41.40 | 41.90 | 41.29 | 41.89 | 4,339,535 | +0.85(+2.07%) |
Oct 15, 2013 | 41.66 | 41.97 | 40.93 | 41.04 | 5,222,534 | -0.68(-1.62%) |
Oct 14, 2013 | 41.09 | 41.88 | 40.87 | 41.72 | 4,192,507 | +0.38(+0.92%) |
Oct 11, 2013 | 40.39 | 41.95 | 40.33 | 41.34 | 8,235,538 | +0.94(+2.32%) |
Oct 10, 2013 | 39.78 | 40.55 | 39.75 | 40.40 | 6,373,819 | +1.15(+2.94%) |
Oct 09, 2013 | 39.19 | 39.51 | 38.98 | 39.25 | 5,025,013 | +0.01(+0.02%) |
Oct 08, 2013 | 39.95 | 40.07 | 38.97 | 39.24 | 6,105,373 | -0.70(-1.74%) |
Oct 07, 2013 | 40.53 | 40.63 | 39.94 | 39.94 | 4,834,283 | -0.88(-2.15%) |
Oct 04, 2013 | 40.70 | 40.94 | 40.28 | 40.81 | 5,147,563 | -0.27(-0.66%) |
Oct 03, 2013 | 40.60 | 41.27 | 40.42 | 41.08 | 6,153,263 | +0.26(+0.64%) |
Oct 02, 2013 | 39.72 | 40.91 | 39.55 | 40.82 | 6,004,998 | +0.88(+2.21%) |
Oct 01, 2013 | 39.77 | 40.16 | 39.45 | 39.94 | 3,770,228 | -0.43(-1.08%) |
Sep 27, 2013 | 40.08 | 40.61 | 40.08 | 40.37 | 4,389,558 | +0.03(+0.09%) |
Sep 26, 2013 | 40.01 | 40.70 | 40.01 | 40.34 | 3,927,950 | +0.30(+0.74%) |
Sep 25, 2013 | 39.88 | 40.27 | 39.84 | 40.04 | 4,420,933 | +0.19(+0.48%) |
Sep 24, 2013 | 39.48 | 40.39 | 39.34 | 39.85 | 4,911,874 | +0.25(+0.63%) |
Sep 23, 2013 | 39.82 | 39.82 | 39.25 | 39.60 | 4,442,417 | -0.36(-0.90%) |
Sep 20, 2013 | 40.15 | 40.90 | 39.79 | 39.96 | 7,173,666 | -0.15(-0.38%) |
Sep 19, 2013 | 40.24 | 40.84 | 39.94 | 40.11 | 6,766,869 | +0.62(+1.57%) |
Sep 18, 2013 | 38.66 | 39.66 | 38.64 | 39.49 | 5,611,513 | +0.83(+2.14%) |
Sep 17, 2013 | 39.12 | 39.18 | 38.50 | 38.66 | 5,632,103 | -0.54(-1.37%) |
Sep 16, 2013 | 39.72 | 39.73 | 39.12 | 39.20 | 3,659,652 | -0.21(-0.53%) |
Sep 13, 2013 | 39.07 | 39.82 | 39.02 | 39.41 | 3,509,547 | +0.47(+1.20%) |
Sep 12, 2013 | 39.31 | 39.55 | 38.86 | 38.94 | 3,860,142 | -0.33(-0.84%) |
Sep 11, 2013 | 39.20 | 39.34 | 38.67 | 39.27 | 3,765,408 | +0.10(+0.25%) |
Sep 10, 2013 | 39.62 | 39.62 | 39.10 | 39.17 | 5,039,983 | -0.47(-1.18%) |
Sep 09, 2013 | 39.37 | 39.95 | 39.33 | 39.64 | 4,457,575 | +0.03(+0.09%) |
Sep 06, 2013 | 39.95 | 40.08 | 39.25 | 39.61 | 4,059,886 | -0.26(-0.66%) |
Sep 05, 2013 | 40.48 | 40.77 | 39.86 | 39.87 | 5,539,792 | -0.85(-2.08%) |
Sep 04, 2013 | 39.95 | 40.92 | 39.72 | 40.72 | 5,913,952 | +0.63(+1.58%) |