Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.26 | 35.35 | 34.94 | 35.07 | 1,264,848 | -0.20(-0.58%) |
Nov 27, 2013 | 34.90 | 35.43 | 34.90 | 35.27 | 2,301,820 | +0.55(+1.57%) |
Nov 26, 2013 | 35.18 | 35.21 | 34.31 | 34.73 | 2,359,010 | -0.46(-1.29%) |
Nov 25, 2013 | 35.01 | 35.27 | 34.88 | 35.18 | 2,159,507 | +0.38(+1.09%) |
Nov 22, 2013 | 34.38 | 34.93 | 34.30 | 34.80 | 1,795,082 | +0.52(+1.53%) |
Nov 21, 2013 | 34.20 | 34.48 | 33.98 | 34.28 | 3,404,849 | +0.19(+0.54%) |
Nov 20, 2013 | 34.22 | 34.43 | 33.91 | 34.10 | 2,203,841 | -0.05(-0.15%) |
Nov 19, 2013 | 34.59 | 34.94 | 33.95 | 34.15 | 2,888,801 | -0.06(-0.17%) |
Nov 18, 2013 | 34.23 | 34.64 | 34.15 | 34.20 | 2,498,219 | +0.10(+0.30%) |
Nov 15, 2013 | 34.30 | 34.54 | 33.90 | 34.10 | 2,013,205 | -0.13(-0.37%) |
Nov 14, 2013 | 33.84 | 34.52 | 33.84 | 34.23 | 3,135,562 | +0.60(+1.79%) |
Nov 13, 2013 | 33.61 | 33.70 | 33.20 | 33.62 | 2,075,854 | -0.04(-0.11%) |
Nov 12, 2013 | 32.99 | 34.10 | 32.99 | 33.66 | 3,415,158 | +0.65(+1.98%) |
Nov 11, 2013 | 32.90 | 33.16 | 32.72 | 33.01 | 1,689,131 | +0.28(+0.85%) |
Nov 08, 2013 | 32.17 | 33.00 | 32.16 | 32.73 | 2,788,401 | +0.96(+3.02%) |
Nov 07, 2013 | 32.61 | 32.78 | 31.72 | 31.77 | 2,743,950 | -0.64(-1.97%) |
Nov 06, 2013 | 32.89 | 33.01 | 32.18 | 32.41 | 2,883,081 | -0.18(-0.54%) |
Nov 05, 2013 | 32.49 | 32.81 | 32.16 | 32.58 | 2,190,537 | -0.16(-0.49%) |
Nov 04, 2013 | 32.60 | 33.18 | 32.60 | 32.75 | 2,611,931 | +0.26(+0.80%) |
Nov 01, 2013 | 32.01 | 32.55 | 31.75 | 32.49 | 2,282,995 | +0.69(+2.18%) |
Oct 31, 2013 | 31.37 | 32.02 | 31.15 | 31.79 | 2,604,374 | +0.41(+1.32%) |
Oct 30, 2013 | 31.81 | 31.91 | 30.87 | 31.38 | 2,237,655 | -0.36(-1.15%) |
Oct 29, 2013 | 31.74 | 32.14 | 31.20 | 31.74 | 3,232,020 | +0.20(+0.63%) |
Oct 28, 2013 | 31.46 | 31.83 | 31.21 | 31.55 | 2,323,001 | -0.02(-0.06%) |
Oct 25, 2013 | 31.31 | 31.75 | 31.09 | 31.56 | 2,355,894 | +0.21(+0.67%) |
Oct 24, 2013 | 31.04 | 31.63 | 30.73 | 31.35 | 3,256,468 | +1.19(+3.95%) |
Oct 23, 2013 | 29.88 | 30.28 | 29.48 | 30.16 | 3,385,376 | +0.22(+0.72%) |
Oct 22, 2013 | 29.90 | 30.38 | 29.72 | 29.94 | 1,683,353 | +0.32(+1.06%) |
Oct 21, 2013 | 29.65 | 29.80 | 29.41 | 29.63 | 1,828,707 | +0.14(+0.49%) |
Oct 18, 2013 | 29.70 | 29.79 | 29.39 | 29.48 | 1,866,046 | +0.03(+0.11%) |
Oct 17, 2013 | 28.96 | 29.54 | 28.86 | 29.45 | 2,826,629 | +0.51(+1.77%) |
Oct 16, 2013 | 28.64 | 29.20 | 28.59 | 28.94 | 3,888,559 | +0.73(+2.58%) |
Oct 15, 2013 | 28.61 | 28.76 | 28.17 | 28.21 | 2,997,320 | -0.37(-1.31%) |
Oct 14, 2013 | 27.95 | 28.63 | 27.86 | 28.58 | 2,931,977 | +0.46(+1.65%) |
Oct 11, 2013 | 28.26 | 28.30 | 27.75 | 28.12 | 3,754,762 | +0.05(+0.18%) |
Oct 10, 2013 | 28.15 | 28.23 | 27.93 | 28.07 | 2,618,599 | +0.43(+1.55%) |
Oct 09, 2013 | 27.64 | 27.92 | 27.11 | 27.64 | 3,438,272 | +0.05(+0.18%) |
Oct 08, 2013 | 28.57 | 28.64 | 27.48 | 27.59 | 5,034,057 | -1.48(-5.09%) |
Oct 07, 2013 | 28.95 | 29.39 | 28.57 | 29.07 | 3,037,770 | -0.07(-0.25%) |
Oct 04, 2013 | 29.06 | 29.37 | 28.93 | 29.15 | 1,685,575 | -0.01(-0.03%) |
Oct 03, 2013 | 29.18 | 29.27 | 28.58 | 29.16 | 2,212,318 | -0.05(-0.15%) |
Oct 02, 2013 | 29.34 | 29.43 | 28.91 | 29.20 | 1,870,046 | -0.16(-0.54%) |
Oct 01, 2013 | 28.28 | 29.57 | 28.09 | 29.36 | 5,252,755 | +1.18(+4.20%) |
Sep 30, 2013 | 28.16 | 28.35 | 27.91 | 28.17 | 3,242,244 | -0.44(-1.53%) |
Sep 27, 2013 | 28.58 | 28.79 | 28.24 | 28.61 | 2,146,086 | -0.28(-0.97%) |
Sep 26, 2013 | 28.58 | 29.02 | 28.53 | 28.89 | 2,292,329 | +0.35(+1.23%) |
Sep 25, 2013 | 28.75 | 28.84 | 28.30 | 28.54 | 1,830,041 | -0.14(-0.49%) |
Sep 24, 2013 | 28.28 | 29.13 | 28.28 | 28.68 | 2,359,450 | +0.42(+1.50%) |
Sep 23, 2013 | 28.05 | 28.38 | 27.78 | 28.26 | 2,182,536 | +0.31(+1.09%) |
Sep 20, 2013 | 28.22 | 28.50 | 27.94 | 27.95 | 3,094,223 | -0.21(-0.73%) |
Sep 19, 2013 | 28.25 | 28.36 | 27.98 | 28.16 | 1,926,499 | -0.01(-0.05%) |
Sep 18, 2013 | 27.96 | 28.20 | 27.76 | 28.17 | 1,614,899 | +0.10(+0.37%) |
Sep 17, 2013 | 27.81 | 28.09 | 27.67 | 28.07 | 1,572,670 | +0.35(+1.25%) |
Sep 16, 2013 | 27.56 | 27.79 | 27.28 | 27.72 | 2,243,878 | +0.57(+2.10%) |
Sep 13, 2013 | 26.83 | 27.23 | 26.66 | 27.15 | 1,980,729 | +0.47(+1.75%) |
Sep 12, 2013 | 27.25 | 27.50 | 26.65 | 26.68 | 2,490,580 | -0.66(-2.42%) |
Sep 11, 2013 | 27.49 | 27.56 | 27.12 | 27.34 | 1,637,568 | -0.29(-1.06%) |
Sep 10, 2013 | 26.76 | 27.66 | 26.73 | 27.64 | 4,438,861 | +1.30(+4.94%) |
Sep 09, 2013 | 25.97 | 26.39 | 25.86 | 26.33 | 2,435,017 | +0.52(+2.00%) |
Sep 06, 2013 | 26.09 | 26.25 | 25.56 | 25.82 | 1,752,252 | -0.26(-1.00%) |
Sep 05, 2013 | 26.15 | 26.67 | 26.06 | 26.08 | 2,435,461 | -0.00(-0.02%) |
Sep 04, 2013 | 25.47 | 26.14 | 25.37 | 26.08 | 2,795,513 | +0.67(+2.62%) |