Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.70 | 31.85 | 31.21 | 31.68 | 2,155,751 | -0.03(-0.09%) |
Nov 27, 2013 | 31.52 | 31.76 | 31.29 | 31.71 | 4,206,609 | +0.06(+0.20%) |
Nov 26, 2013 | 31.89 | 32.19 | 31.40 | 31.64 | 7,483,013 | -0.36(-1.12%) |
Nov 25, 2013 | 32.44 | 32.44 | 31.73 | 32.00 | 4,579,354 | -0.31(-0.97%) |
Nov 22, 2013 | 32.09 | 32.33 | 31.57 | 32.32 | 4,969,513 | +0.37(+1.15%) |
Nov 21, 2013 | 31.57 | 32.45 | 31.49 | 31.95 | 6,101,367 | +0.61(+1.94%) |
Nov 20, 2013 | 31.22 | 31.87 | 30.99 | 31.34 | 8,740,960 | +0.91(+2.99%) |
Nov 19, 2013 | 30.14 | 30.67 | 30.00 | 30.43 | 4,227,290 | +0.20(+0.67%) |
Nov 18, 2013 | 30.90 | 30.93 | 30.10 | 30.23 | 6,495,621 | -0.42(-1.38%) |
Nov 15, 2013 | 30.61 | 30.78 | 30.25 | 30.65 | 4,743,804 | +0.16(+0.51%) |
Nov 14, 2013 | 30.96 | 31.08 | 30.31 | 30.50 | 10,387,237 | -0.66(-2.13%) |
Nov 13, 2013 | 30.61 | 31.52 | 30.59 | 31.16 | 5,210,642 | +0.34(+1.10%) |
Nov 12, 2013 | 30.90 | 31.59 | 30.74 | 30.82 | 6,515,580 | -0.01(-0.03%) |
Nov 11, 2013 | 30.96 | 31.09 | 30.43 | 30.83 | 4,658,022 | -0.07(-0.24%) |
Nov 08, 2013 | 30.10 | 30.91 | 29.98 | 30.90 | 7,558,179 | +0.89(+2.97%) |
Nov 07, 2013 | 31.27 | 31.27 | 29.24 | 30.01 | 12,849,983 | -1.16(-3.72%) |
Nov 06, 2013 | 32.19 | 32.37 | 30.98 | 31.17 | 8,224,959 | -0.95(-2.95%) |
Nov 05, 2013 | 32.06 | 32.46 | 31.85 | 32.11 | 5,087,282 | -0.16(-0.48%) |
Nov 04, 2013 | 32.37 | 32.51 | 31.90 | 32.27 | 3,486,058 | +0.06(+0.20%) |
Nov 01, 2013 | 32.39 | 32.51 | 31.81 | 32.21 | 6,145,098 | -0.26(-0.79%) |
Oct 31, 2013 | 32.56 | 32.63 | 31.87 | 32.46 | 6,743,398 | -0.10(-0.31%) |
Oct 30, 2013 | 33.52 | 33.70 | 32.09 | 32.56 | 7,324,386 | -1.08(-3.22%) |
Oct 29, 2013 | 34.08 | 34.27 | 33.58 | 33.65 | 4,057,877 | -0.25(-0.73%) |
Oct 28, 2013 | 34.04 | 34.11 | 33.48 | 33.90 | 5,411,698 | -0.09(-0.27%) |
Oct 25, 2013 | 33.04 | 34.09 | 32.63 | 33.99 | 11,333,557 | +1.97(+6.14%) |
Oct 24, 2013 | 32.02 | 32.42 | 31.63 | 32.02 | 8,303,563 | +0.05(+0.14%) |
Oct 23, 2013 | 32.79 | 32.90 | 31.94 | 31.98 | 5,854,816 | -0.99(-3.01%) |
Oct 22, 2013 | 33.25 | 33.52 | 32.72 | 32.97 | 5,132,174 | -0.17(-0.53%) |
Oct 21, 2013 | 33.32 | 33.69 | 32.92 | 33.14 | 5,293,962 | -0.06(-0.17%) |
Oct 18, 2013 | 33.66 | 33.70 | 32.69 | 33.20 | 5,784,834 | -0.20(-0.61%) |
Oct 17, 2013 | 34.51 | 34.51 | 33.28 | 33.40 | 4,661,046 | -1.04(-3.02%) |
Oct 16, 2013 | 33.76 | 34.56 | 33.69 | 34.44 | 4,515,859 | +1.01(+3.02%) |
Oct 15, 2013 | 33.69 | 34.08 | 33.22 | 33.43 | 3,835,643 | -0.38(-1.11%) |
Oct 14, 2013 | 33.42 | 33.99 | 33.36 | 33.81 | 3,215,777 | +0.03(+0.08%) |
Oct 11, 2013 | 33.16 | 34.03 | 33.04 | 33.78 | 4,608,808 | +0.49(+1.46%) |
Oct 10, 2013 | 33.26 | 33.85 | 32.56 | 33.29 | 7,941,282 | +0.73(+2.23%) |
Oct 09, 2013 | 32.25 | 32.87 | 31.87 | 32.56 | 6,653,120 | +0.31(+0.97%) |
Oct 08, 2013 | 32.95 | 33.18 | 32.20 | 32.25 | 5,047,307 | -0.67(-2.04%) |
Oct 07, 2013 | 32.95 | 33.37 | 32.81 | 32.92 | 3,275,024 | -0.46(-1.38%) |
Oct 04, 2013 | 32.87 | 33.65 | 32.77 | 33.38 | 3,764,104 | +0.58(+1.77%) |
Oct 03, 2013 | 33.12 | 33.37 | 32.69 | 32.80 | 4,882,601 | -0.45(-1.35%) |
Oct 02, 2013 | 33.69 | 33.88 | 33.01 | 33.25 | 6,487,051 | -0.85(-2.48%) |
Oct 01, 2013 | 34.30 | 34.54 | 33.93 | 34.10 | 6,978,394 | -0.20(-0.59%) |
Sep 30, 2013 | 33.70 | 34.43 | 33.58 | 34.30 | 6,652,549 | +0.19(+0.57%) |
Sep 27, 2013 | 34.02 | 34.28 | 33.89 | 34.11 | 4,775,194 | -0.01(-0.03%) |
Sep 26, 2013 | 33.48 | 34.44 | 33.35 | 34.12 | 14,279,887 | +1.42(+4.36%) |
Sep 25, 2013 | 33.66 | 33.85 | 32.49 | 32.69 | 15,012,560 | -1.07(-3.16%) |
Sep 24, 2013 | 34.26 | 34.45 | 33.67 | 33.76 | 10,621,108 | -0.48(-1.40%) |
Sep 23, 2013 | 34.48 | 34.53 | 34.02 | 34.24 | 4,072,027 | -0.42(-1.22%) |
Sep 20, 2013 | 34.99 | 35.29 | 34.53 | 34.66 | 4,184,491 | -0.33(-0.95%) |
Sep 19, 2013 | 35.36 | 35.62 | 34.75 | 34.99 | 4,112,633 | -0.29(-0.81%) |
Sep 18, 2013 | 34.99 | 35.50 | 34.63 | 35.28 | 4,447,271 | +0.16(+0.45%) |
Sep 17, 2013 | 34.69 | 35.38 | 34.61 | 35.12 | 3,184,502 | +0.56(+1.62%) |
Sep 16, 2013 | 34.83 | 34.94 | 34.50 | 34.56 | 4,460,271 | +0.07(+0.21%) |
Sep 13, 2013 | 34.96 | 35.07 | 34.39 | 34.49 | 5,472,306 | -0.48(-1.37%) |
Sep 12, 2013 | 35.76 | 35.78 | 34.78 | 34.96 | 6,374,231 | -0.77(-2.16%) |
Sep 11, 2013 | 35.62 | 35.78 | 34.72 | 35.74 | 7,890,527 | +0.24(+0.67%) |
Sep 10, 2013 | 35.85 | 35.86 | 34.70 | 35.50 | 6,657,106 | -0.35(-0.97%) |
Sep 09, 2013 | 35.83 | 35.94 | 35.29 | 35.85 | 3,432,332 | +0.24(+0.67%) |
Sep 06, 2013 | 35.39 | 35.94 | 35.00 | 35.61 | 3,751,914 | +0.27(+0.75%) |
Sep 05, 2013 | 36.44 | 36.54 | 35.26 | 35.34 | 5,572,339 | -0.90(-2.49%) |
Sep 04, 2013 | 36.51 | 36.76 | 35.80 | 36.24 | 3,808,760 | -0.46(-1.25%) |