Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.38 | 34.49 | 34.17 | 34.41 | 9,992,820 | +0.00(+0.00%) |
Nov 27, 2013 | 34.24 | 34.46 | 34.22 | 34.41 | 16,749,656 | +0.17(+0.50%) |
Nov 26, 2013 | 34.29 | 34.35 | 33.94 | 34.23 | 32,988,142 | -0.06(-0.16%) |
Nov 25, 2013 | 33.80 | 34.41 | 33.79 | 34.29 | 26,476,970 | +0.50(+1.47%) |
Nov 22, 2013 | 33.48 | 33.86 | 33.45 | 33.79 | 20,228,846 | +0.22(+0.66%) |
Nov 21, 2013 | 33.30 | 33.63 | 33.25 | 33.57 | 18,589,422 | +0.34(+1.02%) |
Nov 20, 2013 | 33.13 | 33.43 | 32.97 | 33.23 | 11,950,707 | +0.04(+0.13%) |
Nov 19, 2013 | 33.18 | 33.26 | 32.90 | 33.19 | 12,083,368 | +0.04(+0.12%) |
Nov 18, 2013 | 33.17 | 33.32 | 32.99 | 33.15 | 11,481,605 | -0.04(-0.12%) |
Nov 15, 2013 | 32.89 | 33.34 | 32.89 | 33.19 | 17,367,396 | +0.17(+0.52%) |
Nov 14, 2013 | 32.81 | 33.05 | 32.80 | 33.02 | 16,334,384 | +0.16(+0.48%) |
Nov 12, 2013 | 32.42 | 32.89 | 32.31 | 32.86 | 20,203,400 | +0.41(+1.26%) |
Nov 11, 2013 | 32.39 | 32.56 | 32.37 | 32.45 | 10,908,440 | +0.14(+0.43%) |
Nov 08, 2013 | 31.71 | 32.36 | 31.67 | 32.31 | 25,233,868 | +0.68(+2.14%) |
Nov 07, 2013 | 31.87 | 31.93 | 31.61 | 31.64 | 16,908,852 | -0.10(-0.30%) |
Nov 06, 2013 | 31.46 | 31.78 | 31.31 | 31.73 | 17,670,442 | +0.41(+1.32%) |
Nov 05, 2013 | 31.48 | 31.61 | 31.29 | 31.32 | 15,060,415 | -0.25(-0.79%) |
Nov 04, 2013 | 31.71 | 31.95 | 31.53 | 31.57 | 23,428,678 | +0.34(+1.08%) |
Nov 01, 2013 | 30.98 | 31.31 | 30.81 | 31.23 | 30,259,184 | +0.10(+0.31%) |
Oct 31, 2013 | 31.29 | 31.39 | 31.13 | 31.13 | 21,657,616 | -0.10(-0.33%) |
Oct 30, 2013 | 31.59 | 31.60 | 31.15 | 31.24 | 14,419,747 | -0.23(-0.75%) |
Oct 29, 2013 | 31.36 | 31.53 | 31.13 | 31.47 | 22,983,406 | +0.16(+0.51%) |
Oct 28, 2013 | 31.47 | 31.64 | 31.22 | 31.31 | 39,056,116 | -0.82(-2.56%) |
Oct 25, 2013 | 31.94 | 32.16 | 31.66 | 32.14 | 25,914,924 | +0.22(+0.69%) |
Oct 24, 2013 | 32.31 | 32.36 | 31.89 | 31.91 | 16,219,114 | -0.23(-0.73%) |
Oct 23, 2013 | 32.18 | 32.26 | 32.09 | 32.15 | 13,967,296 | +0.06(+0.19%) |
Oct 22, 2013 | 31.98 | 32.26 | 31.86 | 32.09 | 22,924,058 | -0.03(-0.09%) |
Oct 21, 2013 | 32.25 | 32.26 | 31.82 | 32.11 | 24,124,830 | -0.07(-0.21%) |
Oct 18, 2013 | 32.71 | 32.76 | 32.09 | 32.18 | 29,881,732 | -0.35(-1.06%) |
Oct 17, 2013 | 32.54 | 32.65 | 32.38 | 32.53 | 20,096,012 | -0.04(-0.13%) |
Oct 16, 2013 | 32.18 | 32.57 | 32.16 | 32.57 | 16,014,227 | +0.41(+1.29%) |
Oct 15, 2013 | 32.12 | 32.34 | 32.05 | 32.16 | 20,508,392 | -0.12(-0.39%) |
Oct 14, 2013 | 32.31 | 32.51 | 32.07 | 32.28 | 29,931,956 | -0.37(-1.14%) |
Oct 11, 2013 | 32.74 | 32.79 | 32.56 | 32.65 | 14,849,660 | -0.14(-0.42%) |
Oct 10, 2013 | 32.87 | 32.89 | 32.43 | 32.79 | 24,999,612 | +0.15(+0.47%) |
Oct 09, 2013 | 32.93 | 33.02 | 32.55 | 32.64 | 22,228,668 | -0.33(-1.01%) |
Oct 08, 2013 | 33.03 | 33.25 | 32.90 | 32.97 | 20,304,992 | -0.10(-0.29%) |
Oct 07, 2013 | 33.09 | 33.30 | 32.92 | 33.07 | 13,299,223 | -0.23(-0.70%) |
Oct 04, 2013 | 33.33 | 33.39 | 33.10 | 33.30 | 16,758,112 | -0.09(-0.27%) |
Oct 03, 2013 | 33.30 | 33.66 | 33.14 | 33.39 | 25,924,312 | -0.01(-0.02%) |
Oct 02, 2013 | 33.45 | 33.52 | 33.23 | 33.40 | 20,182,254 | -0.26(-0.76%) |
Oct 01, 2013 | 33.78 | 33.99 | 33.25 | 33.65 | 39,543,028 | +0.66(+1.99%) |
Sep 27, 2013 | 32.85 | 33.08 | 32.65 | 33.00 | 15,222,947 | +0.08(+0.23%) |
Sep 26, 2013 | 32.99 | 33.14 | 32.81 | 32.92 | 14,857,176 | +0.01(+0.02%) |
Sep 25, 2013 | 32.92 | 33.14 | 32.74 | 32.92 | 16,446,681 | +0.10(+0.29%) |
Sep 24, 2013 | 32.89 | 33.30 | 32.81 | 32.82 | 18,958,490 | -0.10(-0.31%) |
Sep 23, 2013 | 33.00 | 33.19 | 32.83 | 32.92 | 18,229,272 | -0.23(-0.69%) |
Sep 20, 2013 | 33.37 | 33.42 | 33.05 | 33.15 | 40,509,224 | -0.17(-0.51%) |
Sep 19, 2013 | 33.47 | 33.48 | 33.21 | 33.32 | 13,508,949 | -0.10(-0.30%) |
Sep 18, 2013 | 33.01 | 33.63 | 32.89 | 33.42 | 20,281,084 | +0.27(+0.81%) |
Sep 17, 2013 | 33.22 | 33.30 | 33.10 | 33.15 | 11,156,316 | -0.12(-0.37%) |
Sep 16, 2013 | 33.44 | 33.43 | 33.23 | 33.27 | 13,668,409 | +0.28(+0.84%) |
Sep 13, 2013 | 33.06 | 33.14 | 32.92 | 33.00 | 11,123,992 | -0.04(-0.13%) |
Sep 12, 2013 | 33.01 | 33.13 | 32.90 | 33.04 | 13,761,766 | +0.10(+0.29%) |
Sep 11, 2013 | 32.87 | 33.20 | 32.82 | 32.94 | 19,550,668 | +0.11(+0.33%) |
Sep 10, 2013 | 32.75 | 33.11 | 32.75 | 32.83 | 45,016,048 | +0.16(+0.50%) |
Sep 09, 2013 | 32.57 | 32.74 | 32.49 | 32.67 | 15,112,961 | +0.17(+0.53%) |
Sep 06, 2013 | 32.55 | 32.72 | 32.20 | 32.50 | 38,965,396 | -0.01(-0.04%) |
Sep 05, 2013 | 32.70 | 32.70 | 32.34 | 32.51 | 11,508,951 | -0.12(-0.36%) |
Sep 04, 2013 | 32.25 | 32.77 | 32.24 | 32.63 | 13,956,913 | +0.32(+1.00%) |