Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.21 | 49.25 | 49.00 | 49.00 | 18,876,780 | +0.10(+0.20%) |
Nov 27, 2013 | 48.96 | 49.04 | 48.85 | 48.91 | 13,068,145 | +0.12(+0.24%) |
Nov 26, 2013 | 48.69 | 48.83 | 48.64 | 48.79 | 19,754,440 | +0.00(+0.00%) |
Nov 25, 2013 | 48.90 | 48.91 | 48.73 | 48.79 | 15,998,559 | -0.15(-0.30%) |
Nov 22, 2013 | 48.79 | 48.99 | 48.76 | 48.93 | 25,221,916 | +0.14(+0.29%) |
Nov 21, 2013 | 48.65 | 48.80 | 48.57 | 48.79 | 21,579,320 | +0.30(+0.63%) |
Nov 20, 2013 | 48.88 | 48.98 | 48.37 | 48.49 | 22,445,978 | -0.34(-0.70%) |
Nov 19, 2013 | 48.84 | 48.97 | 48.74 | 48.83 | 14,412,622 | -0.13(-0.26%) |
Nov 18, 2013 | 49.24 | 49.27 | 48.89 | 48.96 | 17,270,838 | +0.00(+0.00%) |
Nov 15, 2013 | 48.85 | 49.06 | 48.79 | 48.96 | 34,171,908 | +0.39(+0.81%) |
Nov 14, 2013 | 48.34 | 48.62 | 48.30 | 48.56 | 19,601,868 | +0.37(+0.78%) |
Nov 12, 2013 | 48.22 | 48.32 | 48.06 | 48.19 | 18,101,962 | -0.16(-0.34%) |
Nov 11, 2013 | 48.26 | 48.36 | 48.20 | 48.35 | 19,203,464 | +0.10(+0.21%) |
Nov 08, 2013 | 47.86 | 48.26 | 47.85 | 48.25 | 21,457,062 | +0.28(+0.59%) |
Nov 07, 2013 | 48.54 | 48.58 | 47.91 | 47.97 | 29,226,184 | -0.77(-1.58%) |
Nov 06, 2013 | 48.74 | 48.86 | 48.64 | 48.74 | 21,841,386 | +0.43(+0.88%) |
Nov 05, 2013 | 48.23 | 48.39 | 48.08 | 48.31 | 17,745,572 | -0.43(-0.87%) |
Nov 04, 2013 | 48.59 | 48.74 | 48.49 | 48.74 | 36,011,248 | +0.24(+0.49%) |
Nov 01, 2013 | 48.48 | 48.52 | 48.22 | 48.50 | 25,578,138 | -0.24(-0.49%) |
Oct 31, 2013 | 48.88 | 49.01 | 48.66 | 48.74 | 29,727,650 | -0.27(-0.56%) |
Oct 30, 2013 | 49.24 | 49.26 | 48.76 | 49.01 | 25,378,688 | -0.18(-0.36%) |
Oct 29, 2013 | 49.13 | 49.20 | 49.05 | 49.19 | 16,384,981 | +0.10(+0.21%) |
Oct 28, 2013 | 49.03 | 49.18 | 48.96 | 49.08 | 13,340,027 | -0.08(-0.16%) |
Oct 25, 2013 | 49.16 | 49.17 | 49.03 | 49.16 | 22,559,192 | -0.14(-0.29%) |
Oct 24, 2013 | 49.24 | 49.33 | 49.12 | 49.30 | 15,978,313 | +0.34(+0.69%) |
Oct 23, 2013 | 48.98 | 49.01 | 48.80 | 48.96 | 18,092,738 | -0.48(-0.97%) |
Oct 22, 2013 | 49.21 | 49.53 | 49.21 | 49.45 | 17,566,584 | +0.49(+1.00%) |
Oct 21, 2013 | 48.87 | 48.96 | 48.77 | 48.96 | 14,961,301 | +0.07(+0.15%) |
Oct 18, 2013 | 48.74 | 48.91 | 48.66 | 48.88 | 22,011,332 | +0.29(+0.59%) |
Oct 17, 2013 | 48.23 | 48.62 | 48.18 | 48.59 | 29,537,064 | +0.63(+1.32%) |
Oct 16, 2013 | 47.74 | 47.97 | 47.70 | 47.96 | 23,505,562 | +0.36(+0.75%) |
Oct 15, 2013 | 47.64 | 47.73 | 47.55 | 47.60 | 21,080,852 | -0.23(-0.48%) |
Oct 14, 2013 | 47.47 | 47.87 | 47.43 | 47.83 | 9,669,711 | +0.16(+0.34%) |
Oct 11, 2013 | 47.43 | 47.69 | 47.40 | 47.67 | 17,950,708 | +0.25(+0.53%) |
Oct 10, 2013 | 46.98 | 47.49 | 46.97 | 47.42 | 22,197,416 | +0.84(+1.79%) |
Oct 09, 2013 | 46.55 | 46.67 | 46.26 | 46.58 | 26,573,526 | +0.20(+0.43%) |
Oct 08, 2013 | 46.77 | 46.83 | 46.37 | 46.38 | 26,542,056 | -0.36(-0.78%) |
Oct 07, 2013 | 46.65 | 46.96 | 46.63 | 46.75 | 18,734,382 | -0.49(-1.03%) |
Oct 04, 2013 | 47.06 | 47.29 | 47.03 | 47.23 | 15,814,649 | +0.11(+0.24%) |
Oct 03, 2013 | 47.34 | 47.37 | 47.04 | 47.12 | 21,890,160 | -0.31(-0.66%) |
Oct 02, 2013 | 47.28 | 47.46 | 47.04 | 47.43 | 17,059,776 | -0.01(-0.03%) |
Oct 01, 2013 | 47.25 | 47.57 | 47.16 | 47.45 | 20,743,334 | +0.25(+0.53%) |
Sep 30, 2013 | 47.06 | 47.32 | 47.01 | 47.20 | 30,110,454 | -0.34(-0.71%) |
Sep 27, 2013 | 47.48 | 47.66 | 47.44 | 47.54 | 23,934,644 | -0.17(-0.36%) |
Sep 26, 2013 | 47.57 | 47.78 | 47.53 | 47.71 | 18,934,418 | +0.20(+0.42%) |
Sep 25, 2013 | 47.43 | 47.57 | 47.36 | 47.51 | 19,570,166 | +0.05(+0.11%) |
Sep 24, 2013 | 47.49 | 47.65 | 47.33 | 47.46 | 19,887,126 | -0.07(-0.16%) |
Sep 23, 2013 | 47.56 | 47.61 | 47.31 | 47.53 | 24,142,562 | -0.01(-0.02%) |
Sep 20, 2013 | 47.81 | 47.81 | 47.52 | 47.54 | 25,520,006 | -0.35(-0.73%) |
Sep 19, 2013 | 48.14 | 48.14 | 47.83 | 47.89 | 25,917,666 | -0.23(-0.48%) |
Sep 18, 2013 | 46.91 | 48.17 | 46.78 | 48.12 | 28,869,174 | +1.25(+2.67%) |
Sep 17, 2013 | 46.73 | 46.87 | 46.73 | 46.87 | 14,018,729 | +0.03(+0.06%) |
Sep 16, 2013 | 47.07 | 47.08 | 46.80 | 46.84 | 25,630,082 | +0.36(+0.78%) |
Sep 13, 2013 | 46.32 | 46.49 | 46.18 | 46.48 | 18,372,204 | +0.22(+0.48%) |
Sep 12, 2013 | 46.29 | 46.47 | 46.25 | 46.26 | 22,543,864 | -0.27(-0.57%) |
Sep 11, 2013 | 46.18 | 46.54 | 46.17 | 46.52 | 16,007,113 | +0.16(+0.35%) |
Sep 10, 2013 | 46.22 | 46.38 | 46.17 | 46.36 | 21,465,996 | +0.52(+1.13%) |
Sep 09, 2013 | 45.49 | 45.86 | 45.49 | 45.84 | 23,512,478 | +0.62(+1.37%) |
Sep 06, 2013 | 45.17 | 45.35 | 44.87 | 45.22 | 22,166,786 | +0.24(+0.54%) |
Sep 05, 2013 | 44.82 | 45.02 | 44.81 | 44.98 | 14,221,903 | -0.04(-0.08%) |
Sep 04, 2013 | 44.54 | 45.08 | 44.50 | 45.01 | 15,363,195 | +0.40(+0.90%) |