Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.23 | 33.44 | 33.03 | 33.07 | 10,807,792 | -0.06(-0.20%) |
Nov 27, 2013 | 33.04 | 33.25 | 32.96 | 33.13 | 11,706,470 | +0.04(+0.14%) |
Nov 26, 2013 | 32.82 | 33.14 | 32.64 | 33.09 | 21,599,324 | +0.32(+0.99%) |
Nov 25, 2013 | 33.03 | 33.08 | 32.68 | 32.76 | 22,174,302 | -0.26(-0.79%) |
Nov 22, 2013 | 33.16 | 33.16 | 32.92 | 33.02 | 19,508,814 | -0.07(-0.22%) |
Nov 21, 2013 | 32.39 | 33.14 | 32.37 | 33.10 | 32,349,964 | +0.75(+2.31%) |
Nov 20, 2013 | 32.53 | 32.58 | 32.20 | 32.35 | 21,515,566 | -0.09(-0.29%) |
Nov 19, 2013 | 32.48 | 32.85 | 32.42 | 32.44 | 21,496,352 | -0.25(-0.77%) |
Nov 18, 2013 | 32.89 | 33.02 | 32.56 | 32.69 | 20,487,308 | -0.26(-0.80%) |
Nov 15, 2013 | 32.98 | 33.06 | 32.79 | 32.96 | 15,878,132 | +0.02(+0.06%) |
Nov 14, 2013 | 33.10 | 33.10 | 32.80 | 32.94 | 18,839,732 | -0.13(-0.39%) |
Nov 13, 2013 | 32.17 | 33.08 | 32.15 | 33.07 | 30,840,342 | +0.34(+1.05%) |
Nov 12, 2013 | 32.78 | 32.90 | 32.52 | 32.72 | 16,291,012 | -0.05(-0.15%) |
Nov 11, 2013 | 32.86 | 32.94 | 32.77 | 32.77 | 12,687,264 | -0.09(-0.26%) |
Nov 08, 2013 | 32.17 | 32.88 | 32.13 | 32.86 | 28,391,138 | +0.86(+2.69%) |
Nov 07, 2013 | 32.90 | 32.92 | 31.97 | 31.99 | 32,828,320 | -0.83(-2.54%) |
Nov 06, 2013 | 33.34 | 33.38 | 32.76 | 32.83 | 21,160,762 | -0.35(-1.05%) |
Nov 05, 2013 | 32.52 | 33.32 | 32.43 | 33.18 | 24,937,086 | +0.66(+2.02%) |
Nov 04, 2013 | 32.67 | 32.69 | 32.46 | 32.52 | 20,472,720 | +0.00(+0.00%) |
Nov 01, 2013 | 32.99 | 32.99 | 32.24 | 32.52 | 29,669,850 | -0.28(-0.84%) |
Oct 31, 2013 | 31.84 | 33.03 | 31.79 | 32.80 | 50,643,280 | +0.09(+0.27%) |
Oct 30, 2013 | 32.62 | 32.71 | 32.27 | 32.71 | 43,296,252 | +0.49(+1.52%) |
Oct 29, 2013 | 32.05 | 32.22 | 31.99 | 32.22 | 19,520,236 | +0.37(+1.16%) |
Oct 28, 2013 | 32.45 | 32.54 | 31.78 | 31.85 | 27,785,642 | -0.51(-1.56%) |
Oct 25, 2013 | 32.16 | 32.37 | 32.07 | 32.35 | 17,922,218 | +0.37(+1.15%) |
Oct 24, 2013 | 32.11 | 32.14 | 31.77 | 31.99 | 33,375,492 | -0.40(-1.25%) |
Oct 23, 2013 | 32.55 | 32.71 | 32.33 | 32.39 | 19,504,914 | -0.34(-1.05%) |
Oct 22, 2013 | 32.33 | 32.81 | 32.21 | 32.73 | 20,808,338 | +0.58(+1.81%) |
Oct 21, 2013 | 32.01 | 32.33 | 31.83 | 32.15 | 16,731,984 | +0.06(+0.19%) |
Oct 18, 2013 | 32.07 | 32.24 | 31.95 | 32.09 | 22,366,320 | +0.23(+0.72%) |
Oct 17, 2013 | 31.43 | 31.90 | 31.34 | 31.86 | 16,190,250 | +0.28(+0.90%) |
Oct 16, 2013 | 31.24 | 31.65 | 31.11 | 31.58 | 24,971,192 | +0.54(+1.73%) |
Oct 15, 2013 | 31.49 | 31.52 | 30.99 | 31.04 | 20,105,468 | -0.56(-1.78%) |
Oct 14, 2013 | 31.37 | 31.69 | 31.26 | 31.60 | 14,795,382 | +0.11(+0.36%) |
Oct 11, 2013 | 31.25 | 31.50 | 31.11 | 31.49 | 13,667,922 | +0.28(+0.91%) |
Oct 10, 2013 | 30.87 | 31.28 | 30.80 | 31.20 | 16,375,112 | +0.75(+2.47%) |
Oct 09, 2013 | 30.50 | 30.67 | 30.12 | 30.45 | 23,433,972 | -0.11(-0.36%) |
Oct 08, 2013 | 31.20 | 31.57 | 30.52 | 30.56 | 31,233,268 | -0.54(-1.73%) |
Oct 07, 2013 | 30.99 | 31.31 | 30.92 | 31.10 | 12,621,030 | -0.22(-0.70%) |
Oct 04, 2013 | 31.08 | 31.34 | 30.96 | 31.32 | 12,917,106 | +0.21(+0.69%) |
Oct 03, 2013 | 31.14 | 31.34 | 30.88 | 31.10 | 20,429,718 | -0.13(-0.41%) |
Oct 02, 2013 | 30.99 | 31.25 | 30.84 | 31.23 | 15,046,972 | +0.01(+0.04%) |
Oct 01, 2013 | 31.15 | 31.29 | 30.98 | 31.22 | 12,864,217 | +0.08(+0.25%) |
Sep 30, 2013 | 30.95 | 31.19 | 30.77 | 31.14 | 21,899,716 | -0.15(-0.47%) |
Sep 27, 2013 | 31.12 | 31.35 | 30.91 | 31.29 | 15,323,277 | +0.06(+0.19%) |
Sep 26, 2013 | 31.01 | 31.27 | 30.88 | 31.23 | 12,329,403 | +0.34(+1.10%) |
Sep 25, 2013 | 31.09 | 31.16 | 30.78 | 30.89 | 17,922,218 | -0.08(-0.27%) |
Sep 24, 2013 | 30.56 | 31.28 | 30.54 | 30.97 | 19,118,878 | +0.48(+1.58%) |
Sep 23, 2013 | 30.80 | 30.91 | 30.38 | 30.49 | 16,765,595 | -0.31(-1.00%) |
Sep 20, 2013 | 30.86 | 31.16 | 30.78 | 30.80 | 23,813,086 | -0.09(-0.30%) |
Sep 19, 2013 | 31.37 | 31.50 | 30.87 | 30.89 | 19,874,144 | -0.40(-1.27%) |
Sep 18, 2013 | 30.70 | 31.41 | 30.57 | 31.29 | 23,446,328 | +0.52(+1.70%) |
Sep 17, 2013 | 30.45 | 30.85 | 30.42 | 30.77 | 16,461,117 | +0.32(+1.06%) |
Sep 16, 2013 | 30.98 | 30.99 | 30.29 | 30.44 | 21,522,084 | -0.13(-0.44%) |
Sep 13, 2013 | 30.59 | 30.63 | 30.21 | 30.58 | 14,253,648 | -0.04(-0.13%) |
Sep 12, 2013 | 30.55 | 30.72 | 30.40 | 30.62 | 18,853,448 | +0.11(+0.37%) |
Sep 11, 2013 | 30.08 | 30.55 | 30.08 | 30.50 | 24,670,668 | +0.47(+1.58%) |
Sep 10, 2013 | 29.53 | 30.07 | 29.51 | 30.03 | 29,110,816 | +0.72(+2.46%) |
Sep 09, 2013 | 29.00 | 29.33 | 29.00 | 29.31 | 12,200,889 | +0.35(+1.22%) |
Sep 06, 2013 | 29.28 | 29.40 | 28.70 | 28.96 | 15,709,806 | -0.19(-0.67%) |
Sep 05, 2013 | 29.23 | 29.44 | 29.14 | 29.15 | 12,187,049 | -0.04(-0.12%) |
Sep 04, 2013 | 28.90 | 29.24 | 28.76 | 29.19 | 16,069,645 | +0.22(+0.75%) |