Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.99 | 32.29 | 31.97 | 31.98 | 2,235,541 | -0.01(-0.02%) |
Nov 27, 2013 | 32.22 | 32.30 | 31.95 | 31.99 | 4,821,621 | -0.25(-0.78%) |
Nov 26, 2013 | 32.36 | 32.47 | 32.17 | 32.24 | 5,367,466 | -0.07(-0.23%) |
Nov 25, 2013 | 32.41 | 32.52 | 32.22 | 32.31 | 4,320,229 | -0.10(-0.31%) |
Nov 22, 2013 | 32.31 | 32.48 | 32.16 | 32.41 | 3,859,351 | +0.05(+0.15%) |
Nov 21, 2013 | 32.35 | 32.53 | 32.18 | 32.37 | 3,714,454 | +0.08(+0.25%) |
Nov 20, 2013 | 32.68 | 32.80 | 32.25 | 32.29 | 4,989,301 | -0.34(-1.04%) |
Nov 19, 2013 | 32.75 | 32.88 | 32.51 | 32.63 | 5,419,232 | -0.21(-0.64%) |
Nov 18, 2013 | 32.78 | 32.89 | 32.62 | 32.84 | 6,501,982 | +0.33(+1.00%) |
Nov 15, 2013 | 32.25 | 32.52 | 32.15 | 32.51 | 4,581,642 | +0.17(+0.53%) |
Nov 14, 2013 | 32.22 | 32.44 | 32.12 | 32.34 | 5,404,136 | +0.18(+0.57%) |
Nov 13, 2013 | 32.05 | 32.16 | 31.63 | 32.16 | 6,627,375 | -0.03(-0.11%) |
Nov 12, 2013 | 32.46 | 32.52 | 32.14 | 32.19 | 11,331,593 | +0.18(+0.57%) |
Nov 11, 2013 | 31.82 | 32.47 | 31.63 | 32.01 | 8,389,132 | +0.58(+1.84%) |
Nov 08, 2013 | 31.32 | 31.45 | 30.81 | 31.43 | 5,567,721 | +0.00(+0.00%) |
Nov 07, 2013 | 31.77 | 31.86 | 31.38 | 31.43 | 4,767,320 | -0.33(-1.05%) |
Nov 06, 2013 | 31.43 | 31.80 | 31.29 | 31.76 | 5,004,539 | +0.46(+1.45%) |
Nov 05, 2013 | 31.72 | 31.84 | 31.31 | 31.31 | 7,689,361 | -0.42(-1.31%) |
Nov 04, 2013 | 31.74 | 31.78 | 31.38 | 31.72 | 5,823,417 | +0.10(+0.32%) |
Nov 01, 2013 | 31.60 | 31.78 | 31.51 | 31.62 | 4,447,131 | +0.13(+0.43%) |
Oct 31, 2013 | 31.70 | 31.77 | 31.15 | 31.49 | 5,799,341 | -0.17(-0.55%) |
Oct 30, 2013 | 31.88 | 31.99 | 31.62 | 31.66 | 5,706,760 | -0.11(-0.36%) |
Oct 29, 2013 | 31.85 | 31.99 | 31.70 | 31.78 | 4,724,821 | -0.02(-0.06%) |
Oct 28, 2013 | 31.75 | 31.97 | 31.68 | 31.80 | 18,205,024 | +0.01(+0.04%) |
Oct 25, 2013 | 31.38 | 31.80 | 31.22 | 31.78 | 14,602,576 | +0.38(+1.20%) |
Oct 24, 2013 | 31.27 | 31.46 | 31.03 | 31.41 | 13,330,964 | +0.13(+0.43%) |
Oct 23, 2013 | 30.92 | 31.60 | 30.53 | 31.27 | 9,019,760 | +0.86(+2.83%) |
Oct 22, 2013 | 30.06 | 30.59 | 29.92 | 30.41 | 5,436,974 | +0.40(+1.34%) |
Oct 21, 2013 | 30.14 | 30.17 | 29.84 | 30.01 | 3,580,176 | -0.12(-0.40%) |
Oct 18, 2013 | 30.00 | 30.20 | 29.88 | 30.13 | 3,999,364 | +0.13(+0.43%) |
Oct 17, 2013 | 29.40 | 30.08 | 29.27 | 30.00 | 5,343,657 | +0.58(+1.96%) |
Oct 16, 2013 | 29.28 | 29.42 | 29.10 | 29.42 | 3,765,162 | +0.20(+0.67%) |
Oct 15, 2013 | 29.49 | 29.58 | 29.19 | 29.23 | 3,409,825 | -0.40(-1.34%) |
Oct 14, 2013 | 29.69 | 29.72 | 29.16 | 29.63 | 4,205,791 | -0.13(-0.45%) |
Oct 11, 2013 | 29.63 | 29.82 | 29.57 | 29.76 | 2,813,578 | +0.09(+0.29%) |
Oct 10, 2013 | 29.42 | 29.71 | 29.08 | 29.67 | 3,957,752 | +0.31(+1.05%) |
Oct 09, 2013 | 29.26 | 29.86 | 29.22 | 29.36 | 5,271,908 | +0.13(+0.44%) |
Oct 08, 2013 | 28.93 | 29.53 | 28.91 | 29.24 | 4,014,213 | +0.24(+0.81%) |
Oct 07, 2013 | 28.96 | 29.29 | 28.92 | 29.00 | 2,620,314 | -0.13(-0.46%) |
Oct 04, 2013 | 29.17 | 29.32 | 29.04 | 29.14 | 2,540,409 | +0.01(+0.02%) |
Oct 03, 2013 | 29.31 | 29.34 | 29.03 | 29.13 | 4,623,143 | -0.37(-1.25%) |
Oct 02, 2013 | 29.32 | 29.50 | 29.20 | 29.50 | 3,499,273 | +0.11(+0.37%) |
Oct 01, 2013 | 29.26 | 29.45 | 29.13 | 29.39 | 3,218,470 | +0.25(+0.85%) |
Sep 30, 2013 | 29.06 | 29.31 | 29.01 | 29.14 | 3,613,658 | -0.06(-0.21%) |
Sep 27, 2013 | 29.14 | 29.41 | 29.06 | 29.20 | 2,683,029 | -0.13(-0.46%) |
Sep 26, 2013 | 29.40 | 29.57 | 29.21 | 29.34 | 2,564,916 | -0.10(-0.34%) |
Sep 25, 2013 | 29.78 | 29.82 | 29.42 | 29.44 | 3,202,970 | -0.28(-0.95%) |
Sep 24, 2013 | 29.80 | 29.83 | 29.63 | 29.72 | 3,612,236 | -0.08(-0.27%) |
Sep 23, 2013 | 29.46 | 30.06 | 29.38 | 29.80 | 5,520,123 | +0.40(+1.37%) |
Sep 20, 2013 | 29.96 | 30.00 | 29.35 | 29.40 | 5,879,426 | -0.63(-2.10%) |
Sep 19, 2013 | 30.20 | 30.33 | 29.80 | 30.03 | 6,228,302 | -0.09(-0.31%) |
Sep 18, 2013 | 28.94 | 30.33 | 28.85 | 30.12 | 9,262,016 | +1.08(+3.73%) |
Sep 17, 2013 | 28.81 | 29.06 | 28.76 | 29.04 | 3,885,218 | +0.26(+0.89%) |
Sep 16, 2013 | 29.08 | 29.21 | 28.75 | 28.79 | 4,473,112 | +0.13(+0.47%) |
Sep 13, 2013 | 28.30 | 28.84 | 28.27 | 28.65 | 7,194,578 | +0.47(+1.67%) |
Sep 12, 2013 | 28.46 | 28.60 | 28.14 | 28.18 | 4,801,334 | -0.20(-0.69%) |
Sep 11, 2013 | 28.78 | 28.82 | 28.34 | 28.38 | 6,483,685 | -0.46(-1.59%) |
Sep 10, 2013 | 28.77 | 28.90 | 28.61 | 28.83 | 3,166,912 | +0.15(+0.52%) |
Sep 09, 2013 | 28.67 | 28.75 | 28.51 | 28.69 | 2,958,467 | +0.07(+0.26%) |
Sep 06, 2013 | 28.49 | 28.91 | 28.48 | 28.61 | 5,033,965 | +0.28(+1.00%) |
Sep 05, 2013 | 28.36 | 28.54 | 28.28 | 28.33 | 3,345,591 | -0.05(-0.17%) |
Sep 04, 2013 | 28.34 | 28.46 | 28.12 | 28.38 | 3,445,508 | +0.03(+0.12%) |