Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.39 | 31.43 | 31.09 | 31.18 | 4,302,233 | -0.11(-0.34%) |
Nov 27, 2013 | 31.63 | 31.63 | 31.03 | 31.29 | 5,523,719 | +0.20(+0.66%) |
Nov 26, 2013 | 31.26 | 31.26 | 30.95 | 31.08 | 5,909,060 | -0.07(-0.21%) |
Nov 25, 2013 | 31.34 | 31.57 | 31.05 | 31.15 | 5,623,398 | -0.08(-0.26%) |
Nov 22, 2013 | 31.13 | 31.33 | 31.06 | 31.23 | 5,466,625 | +0.15(+0.47%) |
Nov 21, 2013 | 31.34 | 31.41 | 31.02 | 31.08 | 6,183,919 | -0.09(-0.29%) |
Nov 20, 2013 | 31.64 | 31.69 | 30.95 | 31.17 | 7,854,697 | -0.43(-1.37%) |
Nov 19, 2013 | 30.97 | 31.62 | 30.92 | 31.61 | 12,099,443 | +0.63(+2.03%) |
Nov 18, 2013 | 31.06 | 31.15 | 30.93 | 30.98 | 5,610,497 | -0.09(-0.29%) |
Nov 15, 2013 | 30.84 | 31.15 | 30.82 | 31.07 | 7,986,011 | +0.24(+0.77%) |
Nov 14, 2013 | 30.94 | 31.09 | 30.76 | 30.83 | 5,331,271 | -0.01(-0.03%) |
Nov 13, 2013 | 30.51 | 30.85 | 30.35 | 30.84 | 7,521,489 | +0.24(+0.80%) |
Nov 12, 2013 | 30.89 | 31.00 | 30.45 | 30.59 | 7,367,275 | -0.35(-1.13%) |
Nov 11, 2013 | 31.17 | 31.40 | 30.77 | 30.95 | 8,410,988 | -0.18(-0.58%) |
Nov 08, 2013 | 30.63 | 31.14 | 30.39 | 31.12 | 10,721,364 | +0.39(+1.28%) |
Nov 07, 2013 | 30.71 | 31.13 | 30.68 | 30.73 | 11,603,514 | +0.07(+0.21%) |
Nov 06, 2013 | 30.58 | 30.86 | 30.24 | 30.67 | 8,675,501 | +0.16(+0.54%) |
Nov 05, 2013 | 30.09 | 30.56 | 29.94 | 30.50 | 11,052,365 | +0.31(+1.03%) |
Nov 04, 2013 | 30.19 | 30.23 | 29.96 | 30.19 | 6,913,882 | +0.02(+0.05%) |
Nov 01, 2013 | 29.96 | 30.24 | 29.89 | 30.18 | 6,806,404 | +0.33(+1.12%) |
Oct 31, 2013 | 30.22 | 30.32 | 29.84 | 29.84 | 9,452,260 | -0.32(-1.06%) |
Oct 30, 2013 | 30.48 | 30.52 | 30.05 | 30.16 | 6,085,632 | -0.28(-0.91%) |
Oct 29, 2013 | 30.50 | 30.59 | 30.42 | 30.44 | 6,434,455 | +0.00(+0.00%) |
Oct 28, 2013 | 30.48 | 30.59 | 30.35 | 30.44 | 5,878,403 | +0.02(+0.08%) |
Oct 25, 2013 | 30.41 | 30.51 | 30.19 | 30.41 | 7,728,437 | +0.03(+0.11%) |
Oct 24, 2013 | 30.39 | 30.72 | 30.37 | 30.38 | 7,729,581 | -0.02(-0.05%) |
Oct 23, 2013 | 30.14 | 30.42 | 30.06 | 30.40 | 9,272,703 | +0.17(+0.57%) |
Oct 22, 2013 | 30.16 | 30.35 | 29.98 | 30.23 | 11,901,892 | +0.13(+0.43%) |
Oct 21, 2013 | 30.35 | 30.35 | 30.03 | 30.10 | 9,336,633 | -0.35(-1.15%) |
Oct 18, 2013 | 30.35 | 30.45 | 30.13 | 30.45 | 14,393,594 | +0.10(+0.32%) |
Oct 17, 2013 | 29.30 | 30.43 | 29.30 | 30.35 | 21,274,036 | +1.04(+3.54%) |
Oct 16, 2013 | 28.05 | 29.45 | 27.96 | 29.31 | 20,762,774 | +1.79(+6.50%) |
Oct 15, 2013 | 27.69 | 27.91 | 27.44 | 27.52 | 13,517,770 | -0.24(-0.85%) |
Oct 14, 2013 | 27.36 | 27.79 | 27.25 | 27.76 | 8,342,527 | +0.20(+0.71%) |
Oct 11, 2013 | 27.46 | 27.68 | 27.30 | 27.56 | 6,171,757 | +0.10(+0.36%) |
Oct 10, 2013 | 27.22 | 27.50 | 27.16 | 27.47 | 9,467,860 | +0.50(+1.85%) |
Oct 09, 2013 | 26.85 | 27.15 | 26.63 | 26.97 | 10,039,962 | +0.13(+0.48%) |
Oct 08, 2013 | 27.28 | 27.31 | 26.82 | 26.84 | 10,034,500 | -0.40(-1.46%) |
Oct 07, 2013 | 27.01 | 27.39 | 26.93 | 27.24 | 6,782,513 | -0.05(-0.18%) |
Oct 04, 2013 | 27.08 | 27.41 | 27.04 | 27.29 | 9,197,047 | +0.22(+0.81%) |
Oct 03, 2013 | 27.47 | 27.48 | 27.05 | 27.07 | 9,937,324 | -0.50(-1.80%) |
Oct 02, 2013 | 27.22 | 27.58 | 27.21 | 27.56 | 9,907,683 | +0.10(+0.36%) |
Oct 01, 2013 | 26.97 | 27.48 | 26.93 | 27.46 | 8,476,271 | +0.48(+1.78%) |
Sep 30, 2013 | 26.87 | 27.17 | 26.85 | 26.98 | 11,584,406 | +0.04(+0.15%) |
Sep 27, 2013 | 27.20 | 27.20 | 26.87 | 26.94 | 14,542,207 | -0.42(-1.54%) |
Sep 26, 2013 | 27.44 | 27.54 | 27.22 | 27.37 | 9,884,374 | -0.01(-0.03%) |
Sep 25, 2013 | 27.90 | 27.93 | 27.12 | 27.38 | 32,216,244 | -0.56(-2.01%) |
Sep 24, 2013 | 28.51 | 28.54 | 27.90 | 27.94 | 11,961,016 | -0.62(-2.16%) |
Sep 23, 2013 | 28.66 | 28.67 | 28.51 | 28.55 | 7,023,206 | -0.14(-0.48%) |
Sep 20, 2013 | 28.77 | 28.84 | 28.63 | 28.69 | 9,744,439 | -0.04(-0.14%) |
Sep 19, 2013 | 28.99 | 29.04 | 28.69 | 28.73 | 7,883,724 | -0.25(-0.87%) |
Sep 18, 2013 | 28.46 | 29.01 | 28.37 | 28.99 | 8,300,916 | +0.55(+1.94%) |
Sep 17, 2013 | 28.46 | 28.47 | 28.31 | 28.43 | 5,854,068 | -0.03(-0.11%) |
Sep 16, 2013 | 28.67 | 28.67 | 28.42 | 28.46 | 7,049,437 | +0.11(+0.40%) |
Sep 13, 2013 | 28.38 | 28.38 | 28.11 | 28.35 | 6,004,920 | +0.09(+0.32%) |
Sep 12, 2013 | 28.26 | 28.38 | 28.12 | 28.26 | 8,739,433 | +0.01(+0.03%) |
Sep 11, 2013 | 27.73 | 28.42 | 27.72 | 28.25 | 11,684,640 | +0.54(+1.94%) |
Sep 10, 2013 | 27.68 | 27.80 | 27.63 | 27.72 | 8,960,676 | +0.24(+0.86%) |
Sep 09, 2013 | 27.24 | 27.48 | 27.20 | 27.48 | 6,944,021 | +0.24(+0.90%) |
Sep 06, 2013 | 27.42 | 27.44 | 27.03 | 27.24 | 8,196,610 | -0.20(-0.71%) |
Sep 05, 2013 | 27.24 | 27.44 | 27.23 | 27.43 | 7,755,229 | +0.23(+0.84%) |
Sep 04, 2013 | 26.84 | 27.47 | 26.78 | 27.20 | 14,560,088 | +0.43(+1.61%) |