Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.04 | 44.67 | 44.04 | 44.43 | 0 | -0.10(-0.22%) |
Nov 27, 2013 | 44.46 | 44.57 | 43.99 | 44.53 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 44.41 | 44.72 | 44.31 | 44.50 | 0 | +0.13(+0.29%) |
Nov 25, 2013 | 44.27 | 44.55 | 43.94 | 44.37 | 2,603,600 | +0.39(+0.89%) |
Nov 22, 2013 | 44.04 | 44.24 | 43.71 | 43.98 | 0 | -0.13(-0.29%) |
Nov 21, 2013 | 43.30 | 44.14 | 43.30 | 44.11 | 2,376,111 | +0.90(+2.08%) |
Nov 20, 2013 | 43.17 | 43.61 | 43.10 | 43.21 | 2,667,792 | +0.12(+0.28%) |
Nov 19, 2013 | 43.65 | 43.92 | 42.91 | 43.09 | 3,695,905 | -0.68(-1.55%) |
Nov 18, 2013 | 43.84 | 44.08 | 43.59 | 43.77 | 0 | +0.11(+0.25%) |
Nov 15, 2013 | 43.05 | 43.80 | 42.84 | 43.66 | 0 | +0.67(+1.56%) |
Nov 14, 2013 | 44.42 | 44.60 | 42.89 | 42.99 | 7,271,669 | -1.95(-4.34%) |
Nov 13, 2013 | 44.28 | 44.95 | 44.17 | 44.94 | 2,114,600 | +0.37(+0.83%) |
Nov 12, 2013 | 44.07 | 44.64 | 44.04 | 44.57 | 2,337,493 | +0.48(+1.10%) |
Nov 11, 2013 | 44.55 | 44.74 | 44.04 | 44.09 | 0 | -0.55(-1.22%) |
Nov 08, 2013 | 44.50 | 44.66 | 44.14 | 44.63 | 0 | +0.14(+0.31%) |
Nov 07, 2013 | 45.15 | 45.35 | 44.20 | 44.49 | 3,953,226 | -0.60(-1.33%) |
Nov 06, 2013 | 45.15 | 45.29 | 44.87 | 45.09 | 2,121,794 | +0.07(+0.16%) |
Nov 05, 2013 | 45.13 | 45.29 | 44.63 | 45.02 | 1,818,990 | -0.36(-0.79%) |
Nov 04, 2013 | 45.21 | 45.40 | 44.95 | 45.38 | 2,375,697 | +0.10(+0.22%) |
Nov 01, 2013 | 45.68 | 45.68 | 45.05 | 45.28 | 0 | -0.15(-0.33%) |
Oct 31, 2013 | 45.13 | 45.68 | 45.02 | 45.43 | 3,327,453 | +0.37(+0.82%) |
Oct 30, 2013 | 45.40 | 45.54 | 44.82 | 45.06 | 1,702,184 | -0.34(-0.75%) |
Oct 29, 2013 | 44.71 | 45.40 | 44.57 | 45.40 | 2,873,245 | +0.95(+2.14%) |
Oct 28, 2013 | 44.56 | 44.73 | 44.08 | 44.45 | 4,218,836 | -0.19(-0.43%) |
Oct 25, 2013 | 45.07 | 45.09 | 44.54 | 44.64 | 0 | -0.19(-0.42%) |
Oct 24, 2013 | 45.13 | 45.16 | 44.67 | 44.83 | 2,821,788 | -0.05(-0.11%) |
Oct 23, 2013 | 45.95 | 46.05 | 44.14 | 44.88 | 7,763,276 | -1.59(-3.42%) |
Oct 22, 2013 | 46.08 | 46.69 | 46.00 | 46.47 | 3,870,220 | +0.40(+0.87%) |
Oct 21, 2013 | 45.54 | 46.10 | 45.46 | 46.07 | 3,009,178 | +0.57(+1.25%) |
Oct 18, 2013 | 45.18 | 45.50 | 44.90 | 45.50 | 3,959,820 | +0.11(+0.24%) |
Oct 17, 2013 | 45.40 | 45.85 | 44.10 | 45.39 | 10,801,521 | -1.54(-3.28%) |
Oct 16, 2013 | 46.61 | 47.11 | 46.33 | 46.93 | 4,738,064 | +0.56(+1.21%) |
Oct 15, 2013 | 47.35 | 47.45 | 46.23 | 46.37 | 4,143,181 | -1.08(-2.28%) |
Oct 14, 2013 | 46.97 | 47.51 | 46.90 | 47.45 | 1,800,980 | +0.17(+0.36%) |
Oct 11, 2013 | 46.67 | 47.59 | 46.45 | 47.28 | 0 | +0.50(+1.07%) |
Oct 10, 2013 | 46.07 | 46.80 | 45.83 | 46.78 | 2,037,658 | +1.09(+2.39%) |
Oct 09, 2013 | 45.94 | 45.98 | 45.11 | 45.69 | 3,081,762 | +0.07(+0.15%) |
Oct 08, 2013 | 46.51 | 46.80 | 45.15 | 45.62 | 3,029,706 | -0.79(-1.70%) |
Oct 07, 2013 | 46.24 | 46.91 | 46.02 | 46.41 | 0 | -0.24(-0.51%) |
Oct 04, 2013 | 46.41 | 46.90 | 46.33 | 46.65 | 0 | +0.19(+0.41%) |
Oct 03, 2013 | 46.69 | 46.88 | 46.06 | 46.46 | 2,187,882 | -0.25(-0.54%) |
Oct 02, 2013 | 46.97 | 47.05 | 46.45 | 46.71 | 2,177,993 | -0.55(-1.16%) |
Oct 01, 2013 | 46.68 | 47.50 | 46.64 | 47.26 | 2,024,292 | +0.41(+0.87%) |
Sep 30, 2013 | 46.44 | 47.06 | 46.01 | 46.85 | 3,301,262 | +0.31(+0.67%) |
Sep 27, 2013 | 46.43 | 46.71 | 46.29 | 46.54 | 0 | -0.25(-0.53%) |
Sep 26, 2013 | 46.95 | 47.11 | 46.50 | 46.79 | 0 | +0.11(+0.24%) |
Sep 25, 2013 | 46.73 | 47.10 | 46.45 | 46.68 | 2,274,716 | -0.04(-0.09%) |
Sep 24, 2013 | 46.57 | 47.15 | 46.52 | 46.72 | 2,115,053 | +0.12(+0.26%) |
Sep 23, 2013 | 47.09 | 47.29 | 46.12 | 46.60 | 3,106,816 | -0.52(-1.10%) |
Sep 20, 2013 | 47.73 | 47.88 | 47.05 | 47.12 | 0 | -0.64(-1.33%) |
Sep 19, 2013 | 47.83 | 48.06 | 47.46 | 47.76 | 3,029,458 | +0.07(+0.15%) |
Sep 18, 2013 | 47.94 | 47.97 | 47.05 | 47.69 | 3,041,441 | -0.30(-0.64%) |
Sep 17, 2013 | 47.72 | 48.12 | 47.69 | 47.99 | 2,772,994 | +0.49(+1.03%) |
Sep 16, 2013 | 47.66 | 47.60 | 47.36 | 47.50 | 0 | +0.23(+0.49%) |
Sep 13, 2013 | 47.25 | 47.32 | 46.84 | 47.27 | 0 | +0.16(+0.34%) |
Sep 12, 2013 | 46.92 | 47.33 | 46.80 | 47.11 | 2,457,259 | +0.15(+0.32%) |
Sep 11, 2013 | 46.86 | 47.18 | 46.50 | 46.96 | 1,664,571 | -0.01(-0.02%) |
Sep 10, 2013 | 46.70 | 47.23 | 46.66 | 46.97 | 3,135,030 | +0.64(+1.39%) |
Sep 09, 2013 | 46.32 | 46.57 | 46.03 | 46.33 | 2,530,469 | +0.15(+0.31%) |
Sep 06, 2013 | 46.33 | 46.61 | 45.69 | 46.18 | 0 | +0.05(+0.10%) |
Sep 05, 2013 | 45.93 | 46.21 | 45.90 | 46.13 | 2,761,232 | +0.28(+0.61%) |
Sep 04, 2013 | 44.70 | 46.20 | 44.55 | 45.85 | 4,851,912 | +1.23(+2.77%) |