Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.80 | 44.80 | 44.02 | 44.23 | 267,441 | -0.50(-1.13%) |
Nov 27, 2013 | 44.79 | 44.80 | 44.21 | 44.74 | 1,234,195 | +0.06(+0.13%) |
Nov 26, 2013 | 43.73 | 45.23 | 43.45 | 44.68 | 3,326,770 | +1.16(+2.66%) |
Nov 25, 2013 | 43.59 | 43.77 | 43.19 | 43.52 | 1,853,128 | -0.09(-0.21%) |
Nov 22, 2013 | 43.09 | 44.32 | 43.02 | 43.62 | 2,901,630 | +0.62(+1.43%) |
Nov 21, 2013 | 41.86 | 43.09 | 41.63 | 43.00 | 1,775,557 | +1.14(+2.72%) |
Nov 20, 2013 | 42.08 | 43.01 | 41.49 | 41.86 | 2,654,345 | -0.01(-0.02%) |
Nov 19, 2013 | 42.83 | 43.05 | 41.60 | 41.87 | 1,874,774 | -0.64(-1.51%) |
Nov 18, 2013 | 42.75 | 43.09 | 42.34 | 42.52 | 2,294,524 | -0.03(-0.07%) |
Nov 15, 2013 | 41.81 | 43.22 | 41.81 | 42.54 | 2,539,844 | +0.73(+1.74%) |
Nov 14, 2013 | 40.47 | 42.04 | 40.21 | 41.82 | 2,534,711 | +2.43(+6.16%) |
Nov 12, 2013 | 39.95 | 40.21 | 39.11 | 39.39 | 1,807,675 | -0.46(-1.15%) |
Nov 11, 2013 | 39.92 | 40.54 | 39.66 | 39.85 | 1,433,528 | -0.40(-1.00%) |
Nov 08, 2013 | 40.13 | 40.36 | 39.19 | 40.25 | 2,318,134 | +0.09(+0.23%) |
Nov 07, 2013 | 41.18 | 41.36 | 39.78 | 40.15 | 2,770,898 | -1.03(-2.49%) |
Nov 06, 2013 | 41.37 | 41.70 | 40.98 | 41.18 | 2,728,509 | +0.21(+0.52%) |
Nov 05, 2013 | 40.84 | 41.52 | 40.51 | 40.97 | 3,234,111 | +0.11(+0.27%) |
Nov 04, 2013 | 40.73 | 41.76 | 40.10 | 40.85 | 9,522,218 | +2.89(+7.62%) |
Nov 01, 2013 | 37.29 | 38.45 | 36.94 | 37.96 | 7,607,556 | -0.44(-1.14%) |
Oct 31, 2013 | 39.22 | 39.32 | 38.22 | 38.40 | 2,148,489 | -1.04(-2.63%) |
Oct 30, 2013 | 39.29 | 39.69 | 38.90 | 39.44 | 1,286,427 | -0.32(-0.80%) |
Oct 29, 2013 | 39.87 | 40.19 | 39.49 | 39.75 | 2,244,456 | +0.08(+0.21%) |
Oct 28, 2013 | 40.96 | 41.34 | 39.45 | 39.67 | 3,062,348 | -1.55(-3.76%) |
Oct 25, 2013 | 41.41 | 41.72 | 40.99 | 41.22 | 1,198,086 | -0.05(-0.11%) |
Oct 24, 2013 | 40.88 | 41.30 | 40.64 | 41.27 | 2,004,446 | +0.54(+1.33%) |
Oct 23, 2013 | 39.44 | 40.74 | 39.19 | 40.72 | 1,870,708 | +0.94(+2.37%) |
Oct 22, 2013 | 38.74 | 40.07 | 38.35 | 39.78 | 3,891,847 | +1.04(+2.67%) |
Oct 21, 2013 | 39.95 | 39.95 | 37.75 | 38.74 | 6,475,645 | -1.70(-4.20%) |
Oct 18, 2013 | 41.13 | 41.26 | 40.13 | 40.44 | 2,172,345 | -0.56(-1.37%) |
Oct 17, 2013 | 40.19 | 41.14 | 40.19 | 41.00 | 2,390,635 | +0.60(+1.48%) |
Oct 16, 2013 | 40.07 | 40.49 | 39.66 | 40.41 | 3,093,919 | +0.80(+2.03%) |
Oct 15, 2013 | 40.85 | 40.98 | 39.56 | 39.60 | 4,068,327 | -1.31(-3.19%) |
Oct 14, 2013 | 40.55 | 40.98 | 40.01 | 40.91 | 2,179,409 | +0.10(+0.25%) |
Oct 11, 2013 | 40.64 | 41.15 | 40.56 | 40.81 | 1,687,329 | -0.01(-0.02%) |
Oct 10, 2013 | 40.29 | 41.16 | 40.29 | 40.82 | 1,608,655 | +0.91(+2.27%) |
Oct 09, 2013 | 39.82 | 40.22 | 39.11 | 39.91 | 1,552,049 | +0.13(+0.33%) |
Oct 08, 2013 | 41.36 | 41.36 | 39.60 | 39.78 | 2,148,029 | -1.42(-3.44%) |
Oct 07, 2013 | 41.00 | 41.75 | 40.53 | 41.20 | 3,092,595 | +1.03(+2.56%) |
Oct 04, 2013 | 40.58 | 40.83 | 40.06 | 40.17 | 1,856,962 | -0.29(-0.72%) |
Oct 03, 2013 | 40.99 | 41.43 | 40.09 | 40.46 | 1,051,076 | -0.56(-1.37%) |
Oct 02, 2013 | 40.71 | 41.21 | 40.36 | 41.02 | 1,362,523 | +0.24(+0.60%) |
Oct 01, 2013 | 40.10 | 41.50 | 40.10 | 40.78 | 1,297,457 | +0.79(+1.98%) |
Sep 27, 2013 | 40.66 | 40.77 | 39.82 | 39.99 | 1,488,208 | -0.78(-1.92%) |
Sep 26, 2013 | 41.75 | 42.05 | 40.66 | 40.77 | 1,684,939 | -0.96(-2.30%) |
Sep 25, 2013 | 40.71 | 42.02 | 40.71 | 41.73 | 1,752,416 | +1.03(+2.52%) |
Sep 24, 2013 | 40.27 | 41.47 | 40.09 | 40.71 | 2,179,505 | +0.52(+1.30%) |
Sep 23, 2013 | 40.91 | 41.13 | 40.06 | 40.18 | 2,268,246 | -0.92(-2.25%) |
Sep 20, 2013 | 42.24 | 42.41 | 40.85 | 41.11 | 2,218,211 | -1.19(-2.82%) |
Sep 19, 2013 | 42.56 | 43.01 | 41.99 | 42.30 | 2,159,338 | -0.14(-0.33%) |
Sep 18, 2013 | 40.96 | 43.36 | 40.01 | 42.44 | 5,474,378 | +1.37(+3.34%) |
Sep 17, 2013 | 40.60 | 41.28 | 40.60 | 41.07 | 1,019,391 | +0.44(+1.08%) |
Sep 16, 2013 | 41.80 | 41.65 | 40.57 | 40.63 | 1,642,175 | -0.21(-0.50%) |
Sep 13, 2013 | 41.06 | 41.18 | 40.25 | 40.84 | 1,798,466 | +0.21(+0.51%) |
Sep 12, 2013 | 41.49 | 41.82 | 40.60 | 40.63 | 1,704,932 | -0.67(-1.63%) |
Sep 11, 2013 | 40.99 | 41.73 | 40.75 | 41.30 | 2,365,164 | +0.20(+0.48%) |
Sep 10, 2013 | 40.60 | 41.15 | 40.32 | 41.11 | 1,393,034 | +0.79(+1.97%) |
Sep 09, 2013 | 39.69 | 40.37 | 39.53 | 40.31 | 1,979,090 | +0.84(+2.13%) |
Sep 06, 2013 | 40.36 | 40.61 | 39.38 | 39.47 | 2,074,131 | -0.48(-1.19%) |
Sep 05, 2013 | 39.09 | 40.10 | 39.06 | 39.95 | 2,333,707 | +0.96(+2.47%) |
Sep 04, 2013 | 39.17 | 39.45 | 38.63 | 38.99 | 2,596,172 | -0.17(-0.43%) |