Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.15 | 32.29 | 31.97 | 31.99 | 794,075 | -0.11(-0.34%) |
Nov 27, 2013 | 32.17 | 32.26 | 32.01 | 32.10 | 1,207,160 | -0.06(-0.19%) |
Nov 26, 2013 | 31.55 | 32.16 | 31.55 | 32.16 | 3,038,476 | +0.50(+1.58%) |
Nov 25, 2013 | 31.67 | 31.78 | 31.63 | 31.66 | 1,322,389 | +0.11(+0.35%) |
Nov 22, 2013 | 31.30 | 31.57 | 31.30 | 31.55 | 1,791,806 | +0.25(+0.80%) |
Nov 21, 2013 | 31.05 | 31.47 | 31.02 | 31.30 | 1,245,046 | +0.38(+1.23%) |
Nov 20, 2013 | 31.39 | 31.39 | 30.86 | 30.92 | 1,763,725 | -0.28(-0.90%) |
Nov 19, 2013 | 30.99 | 31.52 | 30.99 | 31.20 | 1,855,399 | -0.22(-0.70%) |
Nov 18, 2013 | 31.34 | 31.65 | 31.34 | 31.42 | 1,551,244 | +0.03(+0.10%) |
Nov 15, 2013 | 31.31 | 31.43 | 31.21 | 31.39 | 1,905,059 | +0.05(+0.16%) |
Nov 14, 2013 | 31.15 | 31.44 | 31.10 | 31.34 | 1,413,311 | +0.45(+1.46%) |
Nov 12, 2013 | 31.33 | 31.39 | 30.79 | 30.89 | 2,385,523 | -0.54(-1.72%) |
Nov 11, 2013 | 31.31 | 31.45 | 31.19 | 31.43 | 2,053,347 | +0.18(+0.58%) |
Nov 08, 2013 | 30.76 | 31.27 | 30.75 | 31.25 | 1,691,652 | +0.49(+1.59%) |
Nov 07, 2013 | 30.95 | 31.10 | 30.75 | 30.76 | 2,492,648 | -0.07(-0.23%) |
Nov 06, 2013 | 30.88 | 31.00 | 30.75 | 30.83 | 2,655,773 | +0.20(+0.65%) |
Nov 05, 2013 | 30.50 | 30.78 | 30.41 | 30.63 | 1,937,988 | +0.12(+0.39%) |
Nov 04, 2013 | 30.28 | 30.51 | 30.03 | 30.51 | 1,601,096 | +0.19(+0.63%) |
Nov 01, 2013 | 30.57 | 30.61 | 30.18 | 30.32 | 3,456,507 | -0.25(-0.82%) |
Oct 31, 2013 | 30.19 | 30.60 | 30.03 | 30.57 | 5,756,500 | -0.57(-1.83%) |
Oct 30, 2013 | 31.58 | 31.58 | 31.11 | 31.14 | 2,733,221 | -0.41(-1.30%) |
Oct 29, 2013 | 31.65 | 31.69 | 31.50 | 31.55 | 2,586,051 | -0.01(-0.03%) |
Oct 28, 2013 | 31.60 | 31.65 | 31.44 | 31.56 | 3,984,441 | -0.12(-0.38%) |
Oct 25, 2013 | 31.90 | 31.91 | 31.59 | 31.68 | 926,560 | -0.27(-0.85%) |
Oct 24, 2013 | 31.75 | 31.96 | 31.74 | 31.95 | 1,263,948 | +0.23(+0.73%) |
Oct 23, 2013 | 32.02 | 32.03 | 31.57 | 31.72 | 1,272,057 | -0.42(-1.31%) |
Oct 22, 2013 | 31.97 | 32.28 | 31.96 | 32.14 | 1,959,905 | +0.27(+0.85%) |
Oct 21, 2013 | 32.14 | 32.20 | 31.84 | 31.87 | 1,163,069 | -0.21(-0.65%) |
Oct 18, 2013 | 32.24 | 32.26 | 31.91 | 32.08 | 1,229,202 | +0.01(+0.03%) |
Oct 17, 2013 | 31.58 | 32.10 | 31.56 | 32.07 | 1,072,251 | +0.29(+0.91%) |
Oct 16, 2013 | 31.30 | 31.79 | 31.30 | 31.78 | 1,160,163 | +0.70(+2.25%) |
Oct 15, 2013 | 31.45 | 31.52 | 31.05 | 31.08 | 1,192,735 | -0.37(-1.18%) |
Oct 14, 2013 | 31.12 | 31.48 | 31.11 | 31.45 | 1,218,422 | +0.15(+0.48%) |
Oct 11, 2013 | 31.19 | 31.42 | 31.13 | 31.30 | 1,809,524 | +0.02(+0.06%) |
Oct 10, 2013 | 30.94 | 31.28 | 30.93 | 31.28 | 1,637,990 | +0.70(+2.29%) |
Oct 09, 2013 | 30.67 | 30.68 | 30.37 | 30.58 | 1,550,369 | -0.02(-0.07%) |
Oct 08, 2013 | 31.17 | 31.19 | 30.59 | 30.60 | 1,391,125 | -0.51(-1.64%) |
Oct 07, 2013 | 30.99 | 31.42 | 30.24 | 31.11 | 1,281,496 | -0.04(-0.13%) |
Oct 04, 2013 | 30.89 | 31.18 | 30.83 | 31.15 | 928,545 | +0.28(+0.91%) |
Oct 03, 2013 | 31.16 | 31.21 | 30.72 | 30.87 | 1,245,630 | -0.39(-1.25%) |
Oct 02, 2013 | 30.82 | 31.27 | 30.81 | 31.26 | 2,170,509 | +0.28(+0.90%) |
Oct 01, 2013 | 30.85 | 31.11 | 30.80 | 30.98 | 1,428,941 | -0.02(-0.06%) |
Sep 27, 2013 | 30.30 | 31.15 | 30.30 | 31.00 | 1,361,707 | +0.04(+0.13%) |
Sep 26, 2013 | 31.01 | 31.09 | 30.79 | 30.96 | 1,210,499 | +0.04(+0.13%) |
Sep 25, 2013 | 30.90 | 31.03 | 30.81 | 30.92 | 2,876,588 | +0.06(+0.19%) |
Sep 24, 2013 | 31.20 | 31.22 | 30.84 | 30.86 | 2,149,017 | -0.37(-1.18%) |
Sep 23, 2013 | 31.23 | 31.45 | 31.17 | 31.23 | 1,285,919 | -0.21(-0.67%) |
Sep 20, 2013 | 31.42 | 31.62 | 31.33 | 31.44 | 2,239,734 | +0.05(+0.16%) |
Sep 19, 2013 | 31.55 | 31.62 | 31.30 | 31.39 | 2,947,024 | -0.14(-0.44%) |
Sep 18, 2013 | 30.86 | 31.54 | 30.80 | 31.53 | 1,998,626 | +0.61(+1.97%) |
Sep 17, 2013 | 30.79 | 31.04 | 30.75 | 30.92 | 1,103,685 | +0.14(+0.45%) |
Sep 16, 2013 | 30.68 | 30.85 | 30.50 | 30.78 | 1,680,846 | +0.27(+0.88%) |
Sep 13, 2013 | 30.45 | 30.63 | 30.42 | 30.51 | 1,153,270 | +0.20(+0.66%) |
Sep 12, 2013 | 30.55 | 30.59 | 30.28 | 30.31 | 1,845,545 | -0.27(-0.88%) |
Sep 11, 2013 | 30.50 | 30.79 | 30.48 | 30.58 | 1,730,927 | -0.01(-0.03%) |
Sep 10, 2013 | 30.43 | 30.59 | 30.36 | 30.59 | 1,141,856 | +0.36(+1.19%) |
Sep 09, 2013 | 30.01 | 30.31 | 29.95 | 30.23 | 1,289,290 | +0.29(+0.97%) |
Sep 06, 2013 | 30.33 | 30.34 | 29.63 | 29.94 | 1,183,439 | -0.21(-0.70%) |
Sep 05, 2013 | 30.31 | 30.40 | 30.15 | 30.15 | 1,193,116 | -0.15(-0.50%) |
Sep 04, 2013 | 30.12 | 30.43 | 30.06 | 30.30 | 2,375,589 | +0.17(+0.56%) |