Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.45 | 33.45 | 33.20 | 33.35 | 323,408 | +0.05(+0.15%) |
Nov 27, 2013 | 33.20 | 33.35 | 33.16 | 33.30 | 386,783 | +0.21(+0.63%) |
Nov 26, 2013 | 33.13 | 33.23 | 33.07 | 33.10 | 412,005 | -0.14(-0.41%) |
Nov 25, 2013 | 33.35 | 33.35 | 33.18 | 33.23 | 748,402 | -0.04(-0.11%) |
Nov 22, 2013 | 33.19 | 33.27 | 33.06 | 33.27 | 329,811 | +0.17(+0.52%) |
Nov 21, 2013 | 33.02 | 33.10 | 32.88 | 33.10 | 535,529 | +0.18(+0.54%) |
Nov 20, 2013 | 32.99 | 33.07 | 32.85 | 32.92 | 1,375,806 | -0.01(-0.04%) |
Nov 19, 2013 | 33.02 | 33.22 | 32.91 | 32.93 | 1,310,905 | -0.11(-0.35%) |
Nov 18, 2013 | 33.30 | 33.32 | 33.03 | 33.05 | 519,068 | -0.14(-0.43%) |
Nov 15, 2013 | 33.23 | 33.26 | 33.10 | 33.19 | 342,862 | +0.01(+0.02%) |
Nov 14, 2013 | 33.10 | 33.19 | 32.98 | 33.18 | 500,761 | +0.25(+0.76%) |
Nov 12, 2013 | 32.90 | 32.97 | 32.81 | 32.93 | 691,052 | +0.03(+0.09%) |
Nov 11, 2013 | 32.85 | 32.93 | 32.80 | 32.90 | 358,211 | +0.11(+0.33%) |
Nov 08, 2013 | 32.70 | 32.80 | 32.56 | 32.80 | 408,848 | +0.18(+0.55%) |
Nov 07, 2013 | 33.00 | 33.00 | 32.55 | 32.62 | 792,817 | -0.41(-1.25%) |
Nov 06, 2013 | 33.23 | 33.23 | 32.98 | 33.03 | 649,603 | -0.06(-0.19%) |
Nov 05, 2013 | 32.98 | 33.12 | 32.98 | 33.10 | 504,033 | -0.03(-0.09%) |
Nov 04, 2013 | 33.16 | 33.16 | 32.94 | 33.13 | 315,167 | +0.19(+0.56%) |
Nov 01, 2013 | 33.01 | 33.08 | 32.87 | 32.94 | 650,107 | -0.14(-0.43%) |
Oct 31, 2013 | 33.11 | 33.19 | 32.98 | 33.08 | 490,976 | +0.05(+0.15%) |
Oct 30, 2013 | 33.07 | 33.11 | 32.94 | 33.03 | 547,070 | -0.02(-0.07%) |
Oct 29, 2013 | 32.95 | 33.06 | 32.86 | 33.05 | 455,817 | +0.15(+0.46%) |
Oct 28, 2013 | 33.03 | 33.04 | 32.86 | 32.90 | 651,639 | -0.06(-0.20%) |
Oct 25, 2013 | 32.93 | 33.08 | 32.88 | 32.97 | 698,408 | +0.01(+0.02%) |
Oct 24, 2013 | 32.85 | 33.00 | 32.85 | 32.96 | 370,011 | +0.11(+0.33%) |
Oct 23, 2013 | 33.00 | 33.13 | 32.80 | 32.85 | 840,508 | -0.15(-0.45%) |
Oct 22, 2013 | 32.95 | 33.07 | 32.83 | 33.00 | 1,864,409 | +0.11(+0.33%) |
Oct 21, 2013 | 32.86 | 32.95 | 32.82 | 32.90 | 615,850 | -0.01(-0.04%) |
Oct 18, 2013 | 32.81 | 32.95 | 32.74 | 32.91 | 408,057 | +0.18(+0.55%) |
Oct 17, 2013 | 32.61 | 32.74 | 32.53 | 32.73 | 821,899 | +0.18(+0.55%) |
Oct 16, 2013 | 32.30 | 32.61 | 32.25 | 32.55 | 1,388,350 | +0.31(+0.97%) |
Oct 15, 2013 | 32.40 | 32.45 | 32.21 | 32.24 | 319,119 | -0.18(-0.55%) |
Oct 14, 2013 | 32.28 | 32.42 | 32.13 | 32.42 | 187,643 | +0.06(+0.18%) |
Oct 11, 2013 | 32.20 | 32.38 | 32.18 | 32.36 | 444,259 | +0.15(+0.47%) |
Oct 10, 2013 | 31.87 | 32.25 | 31.85 | 32.21 | 1,656,019 | +0.38(+1.19%) |
Oct 09, 2013 | 31.83 | 32.05 | 31.63 | 31.83 | 634,202 | -0.02(-0.07%) |
Oct 08, 2013 | 32.27 | 32.28 | 31.85 | 31.85 | 1,059,268 | -0.41(-1.28%) |
Oct 07, 2013 | 32.33 | 32.38 | 32.24 | 32.27 | 433,565 | -0.09(-0.26%) |
Oct 04, 2013 | 32.20 | 32.44 | 32.15 | 32.35 | 546,149 | +0.19(+0.58%) |
Oct 03, 2013 | 32.38 | 32.40 | 32.16 | 32.17 | 864,614 | -0.16(-0.49%) |
Oct 02, 2013 | 32.38 | 32.42 | 32.28 | 32.33 | 455,622 | -0.05(-0.15%) |
Oct 01, 2013 | 32.28 | 32.40 | 32.27 | 32.38 | 610,285 | -0.02(-0.07%) |
Sep 27, 2013 | 32.48 | 32.49 | 32.28 | 32.40 | 341,254 | -0.14(-0.42%) |
Sep 26, 2013 | 32.40 | 32.53 | 32.40 | 32.53 | 385,496 | +0.13(+0.40%) |
Sep 25, 2013 | 32.45 | 32.47 | 32.36 | 32.40 | 494,484 | +0.01(+0.02%) |
Sep 24, 2013 | 32.40 | 32.51 | 32.32 | 32.40 | 896,860 | -0.01(-0.04%) |
Sep 23, 2013 | 32.53 | 32.60 | 32.39 | 32.41 | 635,527 | -0.22(-0.68%) |
Sep 20, 2013 | 32.66 | 32.70 | 32.59 | 32.63 | 526,497 | -0.05(-0.15%) |
Sep 19, 2013 | 32.68 | 32.78 | 32.61 | 32.68 | 1,684,670 | -0.04(-0.11%) |
Sep 18, 2013 | 32.33 | 32.74 | 32.24 | 32.72 | 422,942 | +0.32(+0.99%) |
Sep 17, 2013 | 32.23 | 32.41 | 32.23 | 32.40 | 361,146 | +0.10(+0.31%) |
Sep 16, 2013 | 32.46 | 32.44 | 32.26 | 32.30 | 714,452 | +0.08(+0.24%) |
Sep 13, 2013 | 32.20 | 32.27 | 32.16 | 32.22 | 510,808 | +0.05(+0.16%) |
Sep 12, 2013 | 32.23 | 32.26 | 32.14 | 32.17 | 686,871 | -0.06(-0.18%) |
Sep 11, 2013 | 32.27 | 32.31 | 32.12 | 32.23 | 640,791 | +0.01(+0.04%) |
Sep 10, 2013 | 32.10 | 32.26 | 32.10 | 32.21 | 1,334,599 | +0.16(+0.51%) |
Sep 09, 2013 | 31.85 | 32.07 | 31.85 | 32.05 | 674,445 | +0.13(+0.40%) |
Sep 06, 2013 | 31.92 | 32.00 | 31.66 | 31.92 | 625,670 | -0.06(-0.20%) |
Sep 05, 2013 | 31.78 | 32.03 | 31.78 | 31.98 | 1,622,719 | +0.15(+0.47%) |
Sep 04, 2013 | 31.55 | 31.85 | 31.51 | 31.83 | 558,162 | +0.34(+1.07%) |