Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.80 | 32.27 | 31.80 | 32.10 | 1,696,603 | -0.03(-0.09%) |
Nov 27, 2013 | 32.01 | 32.14 | 31.88 | 32.13 | 4,628,228 | +0.06(+0.18%) |
Nov 26, 2013 | 32.22 | 32.27 | 31.80 | 32.07 | 6,752,442 | -0.35(-1.09%) |
Nov 25, 2013 | 32.53 | 32.75 | 32.38 | 32.42 | 2,701,073 | -0.06(-0.18%) |
Nov 22, 2013 | 32.52 | 32.63 | 32.24 | 32.48 | 3,103,836 | -0.12(-0.36%) |
Nov 21, 2013 | 32.54 | 32.81 | 32.46 | 32.60 | 2,778,765 | +0.18(+0.55%) |
Nov 20, 2013 | 32.85 | 33.04 | 32.37 | 32.42 | 1,820,380 | -0.43(-1.31%) |
Nov 19, 2013 | 32.98 | 33.02 | 32.79 | 32.85 | 2,052,615 | -0.17(-0.53%) |
Nov 18, 2013 | 33.18 | 33.20 | 32.89 | 33.03 | 1,628,120 | -0.06(-0.19%) |
Nov 15, 2013 | 32.59 | 33.10 | 32.56 | 33.09 | 3,086,385 | +0.42(+1.29%) |
Nov 14, 2013 | 32.65 | 32.84 | 32.53 | 32.67 | 3,379,522 | +0.19(+0.57%) |
Nov 13, 2013 | 32.13 | 32.59 | 31.98 | 32.48 | 3,204,024 | +0.24(+0.74%) |
Nov 12, 2013 | 32.51 | 32.54 | 32.06 | 32.24 | 1,611,816 | -0.29(-0.90%) |
Nov 11, 2013 | 32.49 | 32.72 | 32.42 | 32.54 | 2,197,821 | +0.00(+0.01%) |
Nov 08, 2013 | 32.57 | 32.58 | 31.96 | 32.53 | 4,619,183 | -0.19(-0.57%) |
Nov 07, 2013 | 33.39 | 33.47 | 32.65 | 32.72 | 3,671,236 | -0.66(-1.99%) |
Nov 06, 2013 | 32.85 | 33.60 | 32.79 | 33.38 | 5,930,427 | +0.54(+1.65%) |
Nov 05, 2013 | 33.36 | 33.73 | 32.83 | 32.84 | 4,523,748 | -0.53(-1.58%) |
Nov 04, 2013 | 33.42 | 33.76 | 33.08 | 33.37 | 2,051,486 | +0.08(+0.23%) |
Nov 01, 2013 | 33.14 | 33.37 | 33.01 | 33.29 | 2,548,828 | +0.21(+0.64%) |
Oct 31, 2013 | 33.26 | 33.42 | 32.91 | 33.08 | 2,748,372 | -0.25(-0.74%) |
Oct 30, 2013 | 33.38 | 33.66 | 33.19 | 33.33 | 2,288,256 | -0.10(-0.30%) |
Oct 29, 2013 | 33.10 | 33.46 | 32.96 | 33.43 | 2,593,198 | +0.34(+1.03%) |
Oct 28, 2013 | 33.11 | 33.35 | 32.91 | 33.09 | 2,436,931 | -0.02(-0.05%) |
Oct 25, 2013 | 32.66 | 33.12 | 32.50 | 33.11 | 2,079,984 | +0.41(+1.27%) |
Oct 24, 2013 | 32.93 | 32.94 | 32.50 | 32.69 | 2,166,091 | -0.20(-0.61%) |
Oct 23, 2013 | 33.00 | 33.16 | 32.74 | 32.89 | 1,889,744 | -0.05(-0.15%) |
Oct 22, 2013 | 32.69 | 33.11 | 32.06 | 32.94 | 2,519,012 | +0.36(+1.11%) |
Oct 21, 2013 | 32.78 | 32.93 | 32.48 | 32.58 | 2,446,281 | -0.24(-0.74%) |
Oct 18, 2013 | 32.63 | 32.94 | 32.55 | 32.82 | 3,645,468 | +0.33(+1.03%) |
Oct 17, 2013 | 31.76 | 32.53 | 31.57 | 32.49 | 3,175,479 | +0.66(+2.08%) |
Oct 16, 2013 | 31.58 | 31.89 | 31.44 | 31.83 | 3,129,202 | +0.74(+2.37%) |
Oct 15, 2013 | 31.48 | 31.50 | 31.07 | 31.09 | 2,709,958 | -0.50(-1.60%) |
Oct 14, 2013 | 31.68 | 31.78 | 31.24 | 31.60 | 2,139,078 | -0.17(-0.53%) |
Oct 11, 2013 | 31.55 | 31.85 | 31.55 | 31.76 | 1,982,383 | +0.09(+0.30%) |
Oct 10, 2013 | 31.11 | 31.74 | 31.00 | 31.67 | 3,075,569 | +0.73(+2.37%) |
Oct 09, 2013 | 30.99 | 31.41 | 30.90 | 30.94 | 2,770,181 | -0.07(-0.23%) |
Oct 08, 2013 | 30.98 | 31.28 | 30.81 | 31.01 | 3,173,735 | -0.01(-0.04%) |
Oct 07, 2013 | 30.86 | 31.21 | 30.85 | 31.02 | 1,883,209 | -0.01(-0.04%) |
Oct 04, 2013 | 31.00 | 31.20 | 30.96 | 31.03 | 3,144,980 | +0.03(+0.09%) |
Oct 03, 2013 | 31.03 | 31.14 | 30.86 | 31.00 | 3,229,800 | -0.08(-0.25%) |
Oct 02, 2013 | 30.89 | 31.10 | 30.69 | 31.08 | 3,547,867 | +0.10(+0.32%) |
Oct 01, 2013 | 31.06 | 31.08 | 30.80 | 30.98 | 4,252,379 | -0.09(-0.29%) |
Sep 30, 2013 | 31.24 | 31.40 | 30.88 | 31.07 | 4,841,707 | -0.37(-1.18%) |
Sep 27, 2013 | 31.43 | 31.62 | 31.35 | 31.44 | 2,411,645 | -0.15(-0.48%) |
Sep 26, 2013 | 31.48 | 31.78 | 31.41 | 31.59 | 1,971,616 | +0.12(+0.37%) |
Sep 25, 2013 | 31.72 | 31.76 | 31.42 | 31.48 | 2,807,633 | -0.13(-0.41%) |
Sep 24, 2013 | 31.71 | 31.88 | 31.58 | 31.61 | 2,462,977 | -0.12(-0.36%) |
Sep 23, 2013 | 31.26 | 31.88 | 31.14 | 31.72 | 2,335,915 | +0.46(+1.48%) |
Sep 20, 2013 | 31.65 | 31.71 | 31.14 | 31.26 | 4,164,425 | -0.39(-1.23%) |
Sep 19, 2013 | 31.99 | 32.24 | 31.50 | 31.65 | 4,046,699 | -0.34(-1.06%) |
Sep 18, 2013 | 31.02 | 32.10 | 30.92 | 31.99 | 4,756,035 | +0.97(+3.13%) |
Sep 17, 2013 | 30.77 | 31.12 | 30.74 | 31.02 | 2,711,098 | +0.31(+1.01%) |
Sep 16, 2013 | 30.91 | 31.14 | 30.60 | 30.71 | 2,618,466 | +0.19(+0.64%) |
Sep 13, 2013 | 30.48 | 30.58 | 30.36 | 30.52 | 1,766,827 | +0.12(+0.38%) |
Sep 12, 2013 | 30.37 | 30.68 | 30.27 | 30.40 | 3,632,308 | +0.15(+0.49%) |
Sep 11, 2013 | 30.20 | 30.28 | 29.60 | 30.25 | 5,032,070 | +0.12(+0.39%) |
Sep 10, 2013 | 30.19 | 30.30 | 29.98 | 30.13 | 1,882,819 | +0.04(+0.12%) |
Sep 09, 2013 | 30.12 | 30.20 | 29.91 | 30.10 | 2,382,582 | -0.03(-0.10%) |
Sep 06, 2013 | 29.95 | 30.24 | 29.90 | 30.13 | 2,780,592 | +0.29(+0.97%) |
Sep 05, 2013 | 29.99 | 30.17 | 29.77 | 29.84 | 1,609,748 | -0.17(-0.55%) |
Sep 04, 2013 | 30.05 | 30.09 | 29.69 | 30.00 | 1,694,938 | -0.05(-0.17%) |