Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.22 | 49.27 | 49.01 | 49.01 | 18,871,770 | +0.10(+0.20%) |
Nov 27, 2013 | 48.97 | 49.05 | 48.86 | 48.92 | 13,064,677 | +0.12(+0.24%) |
Nov 26, 2013 | 48.70 | 48.84 | 48.65 | 48.80 | 19,749,196 | +0.00(+0.00%) |
Nov 25, 2013 | 48.91 | 48.92 | 48.74 | 48.80 | 15,994,313 | -0.15(-0.30%) |
Nov 22, 2013 | 48.80 | 49.01 | 48.77 | 48.95 | 25,215,222 | +0.14(+0.29%) |
Nov 21, 2013 | 48.67 | 48.81 | 48.58 | 48.81 | 21,573,592 | +0.30(+0.63%) |
Nov 20, 2013 | 48.90 | 48.99 | 48.38 | 48.50 | 22,440,020 | -0.34(-0.70%) |
Nov 19, 2013 | 48.85 | 48.98 | 48.75 | 48.84 | 14,408,796 | -0.13(-0.26%) |
Nov 18, 2013 | 49.25 | 49.28 | 48.90 | 48.97 | 17,266,254 | +0.00(+0.00%) |
Nov 15, 2013 | 48.86 | 49.07 | 48.81 | 48.97 | 34,162,836 | +0.40(+0.81%) |
Nov 14, 2013 | 48.36 | 48.64 | 48.31 | 48.57 | 19,596,664 | +0.37(+0.78%) |
Nov 12, 2013 | 48.23 | 48.33 | 48.07 | 48.20 | 18,097,158 | -0.16(-0.34%) |
Nov 11, 2013 | 48.27 | 48.37 | 48.22 | 48.36 | 19,198,368 | +0.10(+0.21%) |
Nov 08, 2013 | 47.87 | 48.27 | 47.87 | 48.26 | 21,451,366 | +0.28(+0.59%) |
Nov 07, 2013 | 48.56 | 48.59 | 47.92 | 47.98 | 29,218,426 | -0.77(-1.58%) |
Nov 06, 2013 | 48.76 | 48.87 | 48.65 | 48.75 | 21,835,590 | +0.43(+0.88%) |
Nov 05, 2013 | 48.24 | 48.40 | 48.09 | 48.32 | 17,740,862 | -0.43(-0.87%) |
Nov 04, 2013 | 48.60 | 48.75 | 48.50 | 48.75 | 36,001,692 | +0.24(+0.49%) |
Nov 01, 2013 | 48.49 | 48.53 | 48.24 | 48.51 | 25,571,350 | -0.24(-0.49%) |
Oct 31, 2013 | 48.89 | 49.02 | 48.67 | 48.75 | 29,719,760 | -0.27(-0.56%) |
Oct 30, 2013 | 49.25 | 49.27 | 48.78 | 49.02 | 25,371,952 | -0.18(-0.36%) |
Oct 29, 2013 | 49.14 | 49.21 | 49.07 | 49.20 | 16,380,632 | +0.10(+0.21%) |
Oct 28, 2013 | 49.04 | 49.19 | 48.98 | 49.10 | 13,336,486 | -0.08(-0.16%) |
Oct 25, 2013 | 49.17 | 49.18 | 49.04 | 49.17 | 22,553,206 | -0.14(-0.29%) |
Oct 24, 2013 | 49.25 | 49.35 | 49.13 | 49.32 | 15,974,072 | +0.34(+0.70%) |
Oct 23, 2013 | 48.99 | 49.02 | 48.81 | 48.98 | 18,087,936 | -0.48(-0.97%) |
Oct 22, 2013 | 49.22 | 49.55 | 49.22 | 49.46 | 17,561,922 | +0.49(+1.00%) |
Oct 21, 2013 | 48.88 | 48.97 | 48.78 | 48.97 | 14,957,330 | +0.07(+0.15%) |
Oct 18, 2013 | 48.76 | 48.92 | 48.67 | 48.90 | 22,005,490 | +0.29(+0.59%) |
Oct 17, 2013 | 48.24 | 48.63 | 48.19 | 48.61 | 29,529,226 | +0.63(+1.32%) |
Oct 16, 2013 | 47.76 | 47.99 | 47.72 | 47.97 | 23,499,324 | +0.36(+0.75%) |
Oct 15, 2013 | 47.65 | 47.74 | 47.56 | 47.62 | 21,075,256 | -0.23(-0.48%) |
Oct 14, 2013 | 47.48 | 47.88 | 47.45 | 47.85 | 9,667,144 | +0.16(+0.34%) |
Oct 11, 2013 | 47.44 | 47.70 | 47.41 | 47.68 | 17,945,944 | +0.25(+0.53%) |
Oct 10, 2013 | 46.99 | 47.50 | 46.99 | 47.43 | 22,191,526 | +0.84(+1.79%) |
Oct 09, 2013 | 46.57 | 46.68 | 46.27 | 46.59 | 26,566,474 | +0.20(+0.43%) |
Oct 08, 2013 | 46.78 | 46.84 | 46.38 | 46.40 | 26,535,012 | -0.36(-0.78%) |
Oct 07, 2013 | 46.66 | 46.98 | 46.65 | 46.76 | 18,729,408 | -0.49(-1.03%) |
Oct 04, 2013 | 47.07 | 47.30 | 47.05 | 47.25 | 15,810,452 | +0.11(+0.24%) |
Oct 03, 2013 | 47.35 | 47.38 | 47.05 | 47.13 | 21,884,350 | -0.31(-0.66%) |
Oct 02, 2013 | 47.29 | 47.48 | 47.05 | 47.45 | 17,055,248 | -0.01(-0.03%) |
Oct 01, 2013 | 47.26 | 47.58 | 47.17 | 47.46 | 20,737,828 | +0.25(+0.53%) |
Sep 30, 2013 | 47.07 | 47.33 | 47.02 | 47.21 | 30,102,462 | -0.34(-0.71%) |
Sep 27, 2013 | 47.50 | 47.67 | 47.45 | 47.55 | 23,928,292 | -0.17(-0.36%) |
Sep 26, 2013 | 47.58 | 47.79 | 47.54 | 47.72 | 18,929,392 | +0.20(+0.42%) |
Sep 25, 2013 | 47.44 | 47.59 | 47.38 | 47.52 | 19,564,972 | +0.05(+0.11%) |
Sep 24, 2013 | 47.50 | 47.66 | 47.34 | 47.47 | 19,881,846 | -0.07(-0.16%) |
Sep 23, 2013 | 47.57 | 47.62 | 47.32 | 47.54 | 24,136,154 | -0.01(-0.02%) |
Sep 20, 2013 | 47.82 | 47.82 | 47.53 | 47.55 | 25,513,232 | -0.35(-0.73%) |
Sep 19, 2013 | 48.15 | 48.16 | 47.84 | 47.90 | 25,910,788 | -0.23(-0.48%) |
Sep 18, 2013 | 46.92 | 48.18 | 46.79 | 48.13 | 28,861,512 | +1.25(+2.67%) |
Sep 17, 2013 | 46.74 | 46.88 | 46.74 | 46.88 | 14,015,009 | +0.03(+0.06%) |
Sep 16, 2013 | 47.08 | 47.09 | 46.82 | 46.85 | 25,623,280 | +0.36(+0.78%) |
Sep 13, 2013 | 46.33 | 46.50 | 46.20 | 46.49 | 18,367,328 | +0.22(+0.48%) |
Sep 12, 2013 | 46.30 | 46.48 | 46.26 | 46.27 | 22,537,880 | -0.27(-0.57%) |
Sep 11, 2013 | 46.19 | 46.55 | 46.18 | 46.54 | 16,002,864 | +0.16(+0.35%) |
Sep 10, 2013 | 46.23 | 46.40 | 46.18 | 46.37 | 21,460,298 | +0.52(+1.13%) |
Sep 09, 2013 | 45.50 | 45.88 | 45.50 | 45.85 | 23,506,238 | +0.62(+1.37%) |
Sep 06, 2013 | 45.18 | 45.37 | 44.88 | 45.23 | 22,160,902 | +0.24(+0.54%) |
Sep 05, 2013 | 44.83 | 45.03 | 44.83 | 44.99 | 14,218,128 | -0.04(-0.08%) |
Sep 04, 2013 | 44.55 | 45.09 | 44.51 | 45.03 | 15,359,117 | +0.40(+0.90%) |