Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.17 | 36.36 | 36.05 | 36.25 | 1,425,495 | +0.03(+0.09%) |
Nov 27, 2013 | 36.30 | 36.34 | 35.99 | 36.21 | 2,159,843 | -0.06(-0.18%) |
Nov 26, 2013 | 36.23 | 36.34 | 36.20 | 36.28 | 2,621,499 | +0.04(+0.11%) |
Nov 25, 2013 | 36.67 | 36.80 | 36.13 | 36.24 | 8,555,232 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.60 | 36.08 | 36.58 | 9,159,292 | +0.25(+0.70%) |
Nov 21, 2013 | 36.02 | 36.40 | 35.86 | 36.32 | 7,928,410 | +0.29(+0.81%) |
Nov 20, 2013 | 36.07 | 36.29 | 35.92 | 36.03 | 1,928,353 | +0.06(+0.15%) |
Nov 19, 2013 | 35.96 | 36.13 | 35.82 | 35.98 | 3,690,764 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.84 | 36.09 | 2,421,163 | +0.21(+0.60%) |
Nov 15, 2013 | 35.52 | 35.96 | 35.52 | 35.87 | 2,586,830 | +0.33(+0.94%) |
Nov 14, 2013 | 35.03 | 35.67 | 35.02 | 35.54 | 2,740,703 | +0.48(+1.38%) |
Nov 13, 2013 | 34.71 | 35.06 | 34.40 | 35.06 | 4,351,697 | +0.31(+0.89%) |
Nov 12, 2013 | 34.87 | 34.94 | 34.46 | 34.75 | 2,317,006 | -0.26(-0.75%) |
Nov 11, 2013 | 34.98 | 35.20 | 34.89 | 35.01 | 1,415,398 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.04 | 34.44 | 35.04 | 1,841,838 | +0.62(+1.80%) |
Nov 07, 2013 | 34.77 | 34.94 | 34.40 | 34.42 | 2,405,136 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.84 | 34.57 | 34.74 | 3,421,085 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.40 | 34.67 | 2,114,397 | +0.06(+0.18%) |
Nov 04, 2013 | 34.71 | 34.79 | 34.56 | 34.61 | 2,479,752 | -0.06(-0.16%) |
Nov 01, 2013 | 34.53 | 34.78 | 34.47 | 34.67 | 2,307,294 | +0.12(+0.34%) |
Oct 31, 2013 | 33.72 | 34.63 | 33.72 | 34.55 | 3,302,926 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.67 | 33.71 | 33.75 | 4,812,755 | -0.56(-1.64%) |
Oct 29, 2013 | 34.57 | 35.39 | 34.29 | 34.32 | 5,062,766 | -0.29(-0.83%) |
Oct 28, 2013 | 34.62 | 34.81 | 34.41 | 34.60 | 2,996,639 | -0.03(-0.09%) |
Oct 25, 2013 | 34.27 | 34.66 | 34.13 | 34.63 | 1,956,775 | +0.30(+0.88%) |
Oct 24, 2013 | 34.49 | 34.49 | 34.10 | 34.33 | 2,072,710 | -0.02(-0.07%) |
Oct 23, 2013 | 34.04 | 34.41 | 33.91 | 34.36 | 2,399,771 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,824,072 | +0.39(+1.15%) |
Oct 21, 2013 | 33.67 | 33.75 | 33.40 | 33.74 | 1,725,495 | +0.06(+0.17%) |
Oct 18, 2013 | 33.76 | 33.79 | 33.60 | 33.68 | 1,618,451 | -0.02(-0.05%) |
Oct 17, 2013 | 33.14 | 33.71 | 33.02 | 33.70 | 2,229,292 | +0.39(+1.17%) |
Oct 16, 2013 | 33.10 | 33.32 | 32.97 | 33.31 | 1,314,418 | +0.44(+1.33%) |
Oct 15, 2013 | 32.95 | 33.19 | 32.85 | 32.87 | 1,210,568 | -0.23(-0.70%) |
Oct 14, 2013 | 32.93 | 33.19 | 32.79 | 33.10 | 1,006,652 | -0.02(-0.05%) |
Oct 11, 2013 | 32.65 | 33.21 | 32.60 | 33.12 | 1,830,821 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.71 | 32.26 | 32.71 | 1,666,820 | +0.66(+2.05%) |
Oct 09, 2013 | 32.22 | 32.25 | 31.98 | 32.06 | 1,609,758 | -0.07(-0.22%) |
Oct 08, 2013 | 32.34 | 32.44 | 32.10 | 32.13 | 1,548,164 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.53 | 32.05 | 32.42 | 1,759,772 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.45 | 32.14 | 32.37 | 1,323,685 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.96 | 32.23 | 1,789,000 | -0.48(-1.46%) |
Oct 02, 2013 | 32.85 | 32.85 | 32.45 | 32.71 | 1,606,000 | -0.29(-0.87%) |
Oct 01, 2013 | 32.72 | 33.02 | 32.62 | 32.99 | 1,167,971 | +0.27(+0.82%) |
Sep 30, 2013 | 32.56 | 32.79 | 32.52 | 32.72 | 1,634,876 | -0.12(-0.36%) |
Sep 27, 2013 | 32.92 | 32.98 | 32.64 | 32.84 | 1,508,452 | -0.24(-0.72%) |
Sep 26, 2013 | 32.93 | 33.12 | 32.89 | 33.08 | 1,840,758 | +0.25(+0.77%) |
Sep 25, 2013 | 32.97 | 33.08 | 32.82 | 32.83 | 1,775,370 | -0.25(-0.77%) |
Sep 24, 2013 | 33.13 | 33.37 | 33.05 | 33.08 | 1,790,266 | -0.13(-0.38%) |
Sep 23, 2013 | 33.33 | 33.48 | 33.10 | 33.21 | 1,667,436 | -0.19(-0.57%) |
Sep 20, 2013 | 33.59 | 33.62 | 33.33 | 33.40 | 2,796,133 | -0.14(-0.43%) |
Sep 19, 2013 | 33.52 | 33.71 | 33.44 | 33.54 | 1,582,981 | +0.04(+0.12%) |
Sep 18, 2013 | 32.67 | 33.52 | 32.61 | 33.50 | 2,808,518 | +0.82(+2.50%) |
Sep 17, 2013 | 32.85 | 32.90 | 32.45 | 32.68 | 1,820,726 | -0.17(-0.51%) |
Sep 16, 2013 | 32.79 | 33.02 | 32.44 | 32.85 | 1,517,810 | +0.40(+1.25%) |
Sep 13, 2013 | 32.54 | 32.60 | 32.35 | 32.44 | 1,492,410 | +0.02(+0.05%) |
Sep 12, 2013 | 32.52 | 32.67 | 32.41 | 32.43 | 1,615,071 | -0.03(-0.10%) |
Sep 11, 2013 | 32.31 | 32.52 | 32.19 | 32.46 | 1,544,362 | +0.17(+0.52%) |
Sep 10, 2013 | 32.14 | 32.36 | 32.06 | 32.29 | 1,476,818 | +0.29(+0.89%) |
Sep 09, 2013 | 31.77 | 32.02 | 31.75 | 32.01 | 1,339,292 | +0.33(+1.05%) |
Sep 06, 2013 | 31.76 | 31.82 | 31.42 | 31.68 | 2,066,766 | +0.06(+0.18%) |
Sep 05, 2013 | 31.74 | 31.86 | 31.60 | 31.62 | 2,915,588 | -0.15(-0.47%) |
Sep 04, 2013 | 31.56 | 31.97 | 31.42 | 31.77 | 2,459,012 | +0.20(+0.64%) |