Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.63 | 42.93 | 42.63 | 42.77 | 431,169 | +0.14(+0.32%) |
Nov 27, 2013 | 42.42 | 43.06 | 42.38 | 42.63 | 822,247 | +0.25(+0.59%) |
Nov 26, 2013 | 42.33 | 42.55 | 42.01 | 42.38 | 1,000,156 | +0.01(+0.02%) |
Nov 25, 2013 | 42.43 | 42.54 | 42.23 | 42.37 | 607,984 | +0.04(+0.09%) |
Nov 22, 2013 | 42.26 | 42.37 | 42.17 | 42.33 | 584,366 | +0.07(+0.16%) |
Nov 21, 2013 | 42.12 | 42.51 | 41.97 | 42.27 | 597,038 | +0.27(+0.65%) |
Nov 20, 2013 | 42.38 | 42.60 | 41.80 | 42.00 | 1,007,582 | -0.31(-0.73%) |
Nov 19, 2013 | 42.39 | 43.01 | 42.23 | 42.31 | 1,071,416 | -0.24(-0.57%) |
Nov 18, 2013 | 42.14 | 42.82 | 42.02 | 42.55 | 1,317,674 | +0.38(+0.90%) |
Nov 15, 2013 | 42.14 | 42.25 | 41.87 | 42.17 | 980,132 | +0.31(+0.74%) |
Nov 14, 2013 | 42.05 | 42.15 | 41.64 | 41.86 | 1,088,853 | +0.16(+0.37%) |
Nov 12, 2013 | 41.99 | 42.01 | 41.55 | 41.70 | 882,290 | -0.31(-0.74%) |
Nov 11, 2013 | 41.88 | 42.23 | 41.77 | 42.01 | 698,424 | +0.16(+0.37%) |
Nov 08, 2013 | 41.87 | 42.23 | 41.70 | 41.86 | 1,408,603 | +0.04(+0.09%) |
Nov 07, 2013 | 41.89 | 42.63 | 41.78 | 41.82 | 2,121,373 | -0.08(-0.19%) |
Nov 06, 2013 | 41.96 | 41.99 | 41.65 | 41.90 | 1,006,346 | +0.16(+0.37%) |
Nov 05, 2013 | 41.94 | 42.06 | 41.52 | 41.74 | 1,552,569 | -0.41(-0.97%) |
Nov 04, 2013 | 42.13 | 42.30 | 41.80 | 42.15 | 1,466,434 | +0.14(+0.32%) |
Nov 01, 2013 | 41.95 | 42.59 | 41.71 | 42.01 | 2,194,358 | -0.23(-0.55%) |
Oct 31, 2013 | 41.50 | 42.71 | 40.65 | 42.25 | 8,206,338 | +2.89(+7.34%) |
Oct 30, 2013 | 40.00 | 40.00 | 39.19 | 39.36 | 1,256,075 | -0.50(-1.26%) |
Oct 29, 2013 | 40.13 | 40.26 | 39.81 | 39.86 | 971,794 | -0.16(-0.41%) |
Oct 28, 2013 | 40.06 | 40.23 | 39.84 | 40.03 | 1,360,902 | -0.09(-0.22%) |
Oct 25, 2013 | 39.44 | 40.19 | 39.43 | 40.12 | 1,307,281 | +0.63(+1.60%) |
Oct 24, 2013 | 39.24 | 39.64 | 39.24 | 39.49 | 916,208 | +0.47(+1.22%) |
Oct 23, 2013 | 39.51 | 39.51 | 38.81 | 39.01 | 1,365,160 | -0.51(-1.30%) |
Oct 22, 2013 | 39.30 | 39.58 | 39.12 | 39.52 | 2,129,893 | +0.50(+1.29%) |
Oct 21, 2013 | 39.14 | 39.20 | 38.59 | 39.02 | 2,815,312 | -0.02(-0.05%) |
Oct 18, 2013 | 39.47 | 39.67 | 38.63 | 39.04 | 3,084,458 | -0.25(-0.64%) |
Oct 17, 2013 | 39.51 | 40.18 | 38.54 | 39.29 | 6,049,416 | -0.28(-0.71%) |
Oct 16, 2013 | 40.23 | 40.23 | 39.40 | 39.57 | 2,467,842 | -0.32(-0.80%) |
Oct 15, 2013 | 40.34 | 40.34 | 39.82 | 39.89 | 1,298,914 | -0.36(-0.89%) |
Oct 14, 2013 | 40.06 | 40.39 | 39.97 | 40.25 | 910,359 | +0.07(+0.17%) |
Oct 11, 2013 | 40.01 | 40.22 | 39.80 | 40.18 | 929,828 | +0.21(+0.53%) |
Oct 10, 2013 | 40.46 | 40.56 | 39.76 | 39.97 | 2,181,781 | +0.04(+0.10%) |
Oct 09, 2013 | 40.15 | 40.43 | 39.87 | 39.93 | 1,457,866 | -0.20(-0.51%) |
Oct 08, 2013 | 39.78 | 40.55 | 39.73 | 40.13 | 1,991,023 | -0.25(-0.62%) |
Oct 07, 2013 | 40.22 | 40.61 | 39.96 | 40.39 | 1,285,954 | -0.19(-0.48%) |
Oct 04, 2013 | 40.60 | 41.00 | 40.48 | 40.58 | 902,787 | +0.04(+0.10%) |
Oct 03, 2013 | 40.92 | 41.04 | 40.38 | 40.54 | 951,380 | -0.45(-1.09%) |
Oct 02, 2013 | 40.74 | 41.30 | 40.52 | 40.99 | 1,048,645 | +0.06(+0.14%) |
Oct 01, 2013 | 40.79 | 41.37 | 40.75 | 40.93 | 1,306,217 | -0.04(-0.09%) |
Sep 30, 2013 | 40.80 | 41.28 | 40.78 | 40.97 | 2,104,305 | -0.26(-0.63%) |
Sep 27, 2013 | 41.61 | 41.62 | 41.10 | 41.23 | 2,201,515 | -0.43(-1.02%) |
Sep 26, 2013 | 41.82 | 42.13 | 41.39 | 41.66 | 2,418,871 | -0.17(-0.42%) |
Sep 25, 2013 | 40.60 | 42.19 | 40.55 | 41.83 | 4,261,988 | -0.29(-0.69%) |
Sep 24, 2013 | 41.97 | 42.28 | 41.93 | 42.12 | 422,709 | +0.07(+0.16%) |
Sep 23, 2013 | 42.01 | 42.27 | 41.79 | 42.05 | 547,948 | -0.13(-0.30%) |
Sep 20, 2013 | 42.60 | 42.79 | 42.01 | 42.18 | 918,924 | -0.49(-1.16%) |
Sep 19, 2013 | 43.04 | 43.26 | 42.46 | 42.67 | 559,607 | -0.31(-0.72%) |
Sep 18, 2013 | 42.76 | 43.12 | 42.37 | 42.98 | 570,656 | +0.30(+0.70%) |
Sep 17, 2013 | 42.89 | 43.02 | 42.56 | 42.68 | 318,782 | -0.20(-0.47%) |
Sep 16, 2013 | 43.00 | 43.36 | 42.43 | 42.89 | 661,139 | +0.46(+1.07%) |
Sep 13, 2013 | 42.36 | 42.57 | 42.15 | 42.43 | 582,936 | +0.20(+0.48%) |
Sep 12, 2013 | 42.87 | 42.87 | 42.09 | 42.23 | 787,041 | -0.60(-1.40%) |
Sep 11, 2013 | 43.03 | 43.12 | 42.49 | 42.83 | 656,656 | -0.25(-0.58%) |
Sep 10, 2013 | 42.94 | 43.26 | 42.70 | 43.08 | 592,339 | +0.37(+0.86%) |
Sep 09, 2013 | 42.34 | 42.86 | 42.29 | 42.71 | 846,133 | +0.51(+1.22%) |
Sep 06, 2013 | 42.43 | 42.48 | 41.59 | 42.20 | 787,053 | -0.07(-0.16%) |
Sep 05, 2013 | 42.78 | 42.78 | 42.25 | 42.27 | 731,910 | -0.48(-1.13%) |
Sep 04, 2013 | 42.50 | 42.92 | 42.36 | 42.75 | 742,199 | +0.26(+0.62%) |