Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.87 | 44.88 | 44.27 | 44.36 | 822,131 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,657,860 | +0.08(+0.18%) |
Nov 26, 2013 | 44.56 | 44.99 | 44.40 | 44.63 | 1,880,700 | +0.25(+0.56%) |
Nov 25, 2013 | 44.19 | 44.56 | 44.02 | 44.39 | 1,555,312 | +0.32(+0.72%) |
Nov 22, 2013 | 43.95 | 44.17 | 43.86 | 44.07 | 1,664,143 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.19 | 43.73 | 44.09 | 1,307,302 | +0.27(+0.62%) |
Nov 20, 2013 | 44.09 | 44.37 | 43.74 | 43.83 | 1,760,176 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.87 | 43.90 | 2,991,620 | -0.43(-0.98%) |
Nov 18, 2013 | 44.72 | 44.73 | 44.17 | 44.34 | 2,754,633 | -0.23(-0.51%) |
Nov 15, 2013 | 44.29 | 44.95 | 44.09 | 44.56 | 4,266,703 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.22 | 44.31 | 45.01 | 4,236,192 | +0.04(+0.08%) |
Nov 13, 2013 | 44.55 | 45.13 | 44.54 | 44.97 | 5,185,231 | +1.11(+2.52%) |
Nov 12, 2013 | 43.97 | 44.42 | 43.65 | 43.87 | 3,665,980 | -0.01(-0.03%) |
Nov 11, 2013 | 43.16 | 44.04 | 43.03 | 43.88 | 2,341,698 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,875,886 | +0.50(+1.16%) |
Nov 07, 2013 | 43.12 | 43.57 | 42.70 | 42.80 | 1,727,689 | -0.13(-0.31%) |
Nov 06, 2013 | 42.92 | 43.23 | 42.69 | 42.94 | 1,578,380 | +0.12(+0.28%) |
Nov 05, 2013 | 42.89 | 43.05 | 42.46 | 42.82 | 993,318 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,638 | +0.35(+0.82%) |
Nov 01, 2013 | 42.95 | 43.07 | 42.41 | 42.55 | 1,426,325 | -0.35(-0.83%) |
Oct 31, 2013 | 42.77 | 43.07 | 42.51 | 42.91 | 1,399,545 | +0.06(+0.15%) |
Oct 30, 2013 | 42.98 | 43.46 | 42.63 | 42.85 | 1,511,138 | -0.06(-0.13%) |
Oct 29, 2013 | 42.80 | 43.18 | 42.47 | 42.90 | 1,632,250 | +0.22(+0.52%) |
Oct 28, 2013 | 41.97 | 42.91 | 41.80 | 42.68 | 2,113,469 | +0.62(+1.48%) |
Oct 25, 2013 | 42.02 | 42.21 | 41.85 | 42.06 | 1,173,924 | +0.13(+0.32%) |
Oct 24, 2013 | 41.80 | 42.08 | 41.69 | 41.92 | 1,707,125 | +0.15(+0.36%) |
Oct 23, 2013 | 41.77 | 42.02 | 41.50 | 41.77 | 874,130 | -0.11(-0.27%) |
Oct 22, 2013 | 41.77 | 42.14 | 41.58 | 41.89 | 1,187,370 | +0.13(+0.32%) |
Oct 21, 2013 | 41.77 | 41.80 | 41.41 | 41.75 | 1,145,542 | +0.07(+0.17%) |
Oct 18, 2013 | 41.77 | 41.84 | 41.33 | 41.68 | 1,383,487 | +0.06(+0.15%) |
Oct 17, 2013 | 41.22 | 41.75 | 41.22 | 41.62 | 1,829,627 | +0.31(+0.76%) |
Oct 16, 2013 | 40.62 | 41.33 | 40.50 | 41.31 | 2,586,696 | +0.90(+2.23%) |
Oct 15, 2013 | 40.25 | 40.63 | 40.07 | 40.40 | 2,584,840 | +0.01(+0.02%) |
Oct 14, 2013 | 40.18 | 40.50 | 40.07 | 40.40 | 1,415,751 | +0.06(+0.16%) |
Oct 11, 2013 | 40.06 | 40.36 | 39.87 | 40.33 | 2,355,986 | +0.08(+0.19%) |
Oct 10, 2013 | 40.02 | 40.32 | 39.78 | 40.26 | 2,667,311 | +0.68(+1.72%) |
Oct 09, 2013 | 39.55 | 39.90 | 39.38 | 39.57 | 2,297,971 | +0.11(+0.27%) |
Oct 08, 2013 | 40.21 | 40.36 | 39.45 | 39.47 | 2,331,111 | -0.72(-1.80%) |
Oct 07, 2013 | 40.17 | 40.37 | 39.96 | 40.19 | 2,653,764 | -0.35(-0.86%) |
Oct 04, 2013 | 40.38 | 40.70 | 40.19 | 40.54 | 1,886,678 | +0.21(+0.51%) |
Oct 03, 2013 | 40.26 | 40.45 | 39.94 | 40.33 | 2,197,547 | +0.03(+0.07%) |
Oct 02, 2013 | 39.54 | 40.69 | 39.39 | 40.31 | 3,997,006 | +0.60(+1.52%) |
Oct 01, 2013 | 39.72 | 39.99 | 39.59 | 39.70 | 3,053,568 | -0.18(-0.44%) |
Sep 30, 2013 | 39.68 | 39.93 | 39.64 | 39.88 | 2,557,021 | -0.18(-0.44%) |
Sep 27, 2013 | 39.99 | 40.11 | 39.82 | 40.06 | 2,280,567 | -0.09(-0.23%) |
Sep 26, 2013 | 39.69 | 40.22 | 39.66 | 40.15 | 2,693,476 | +0.55(+1.38%) |
Sep 25, 2013 | 40.31 | 40.34 | 39.52 | 39.60 | 4,056,204 | -0.43(-1.06%) |
Sep 24, 2013 | 40.13 | 40.27 | 39.94 | 40.03 | 2,694,609 | -0.16(-0.39%) |
Sep 23, 2013 | 40.43 | 40.48 | 40.02 | 40.18 | 2,304,132 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.25 | 40.45 | 3,603,676 | -0.39(-0.96%) |
Sep 19, 2013 | 41.11 | 41.21 | 40.76 | 40.84 | 2,389,096 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.62 | 41.18 | 2,980,683 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.57 | 41.16 | 41.28 | 878,809 | +0.14(+0.34%) |
Sep 16, 2013 | 41.16 | 41.55 | 40.99 | 41.14 | 1,898,890 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.80 | 40.34 | 40.65 | 1,435,255 | +0.18(+0.44%) |
Sep 12, 2013 | 40.48 | 40.71 | 40.30 | 40.47 | 2,373,588 | -0.13(-0.33%) |
Sep 11, 2013 | 40.50 | 40.71 | 40.31 | 40.60 | 1,947,902 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.14 | 40.52 | 1,836,041 | +0.37(+0.92%) |
Sep 09, 2013 | 40.21 | 40.34 | 39.80 | 40.15 | 1,722,731 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,391 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.11 | 39.77 | 39.87 | 1,648,724 | +0.05(+0.12%) |
Sep 04, 2013 | 39.48 | 39.92 | 39.48 | 39.82 | 2,013,649 | +0.45(+1.14%) |