Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.36 | 31.51 | 31.29 | 31.29 | 964,551 | -0.15(-0.48%) |
Nov 27, 2013 | 31.36 | 31.46 | 31.34 | 31.44 | 912,940 | -0.05(-0.14%) |
Nov 26, 2013 | 31.40 | 31.52 | 31.31 | 31.49 | 745,696 | +0.03(+0.08%) |
Nov 25, 2013 | 31.59 | 31.59 | 31.44 | 31.46 | 412,486 | -0.12(-0.39%) |
Nov 22, 2013 | 31.49 | 31.62 | 31.39 | 31.59 | 1,491,295 | +0.00(+0.00%) |
Nov 21, 2013 | 31.52 | 31.61 | 31.49 | 31.59 | 1,249,826 | -0.05(-0.16%) |
Nov 20, 2013 | 31.90 | 31.97 | 31.57 | 31.64 | 630,088 | -0.39(-1.22%) |
Nov 19, 2013 | 32.09 | 32.12 | 31.95 | 32.03 | 779,362 | -0.11(-0.34%) |
Nov 18, 2013 | 32.30 | 32.39 | 32.07 | 32.14 | 600,745 | +0.00(+0.00%) |
Nov 15, 2013 | 32.01 | 32.15 | 32.00 | 32.14 | 1,218,013 | +0.40(+1.25%) |
Nov 14, 2013 | 31.54 | 31.74 | 31.48 | 31.74 | 1,174,809 | +0.04(+0.12%) |
Nov 12, 2013 | 31.79 | 31.85 | 31.62 | 31.70 | 918,571 | -0.32(-1.00%) |
Nov 11, 2013 | 31.99 | 32.11 | 31.99 | 32.02 | 340,263 | -0.21(-0.67%) |
Nov 08, 2013 | 32.10 | 32.28 | 32.03 | 32.24 | 2,426,543 | +0.12(+0.38%) |
Nov 07, 2013 | 32.52 | 32.52 | 32.09 | 32.11 | 1,003,059 | -0.45(-1.38%) |
Nov 06, 2013 | 32.56 | 32.61 | 32.48 | 32.56 | 697,523 | +0.20(+0.62%) |
Nov 05, 2013 | 32.35 | 32.43 | 32.26 | 32.36 | 724,184 | -0.12(-0.36%) |
Nov 04, 2013 | 32.31 | 32.48 | 32.31 | 32.48 | 581,231 | +0.10(+0.32%) |
Nov 01, 2013 | 32.36 | 32.42 | 32.21 | 32.37 | 1,468,970 | +0.01(+0.04%) |
Oct 31, 2013 | 32.53 | 32.58 | 32.36 | 32.36 | 515,910 | -0.02(-0.06%) |
Oct 30, 2013 | 32.54 | 32.63 | 32.21 | 32.38 | 603,379 | -0.06(-0.18%) |
Oct 29, 2013 | 32.45 | 32.50 | 32.41 | 32.44 | 660,132 | -0.20(-0.62%) |
Oct 28, 2013 | 32.59 | 32.72 | 32.53 | 32.64 | 3,038,414 | +0.00(+0.00%) |
Oct 25, 2013 | 32.54 | 32.64 | 32.54 | 32.64 | 735,212 | +0.13(+0.40%) |
Oct 24, 2013 | 32.45 | 32.54 | 32.39 | 32.51 | 524,424 | +0.03(+0.10%) |
Oct 23, 2013 | 32.52 | 32.54 | 32.35 | 32.48 | 976,075 | -0.46(-1.38%) |
Oct 22, 2013 | 32.95 | 33.04 | 32.80 | 32.93 | 679,370 | +0.35(+1.06%) |
Oct 21, 2013 | 32.65 | 32.65 | 32.56 | 32.59 | 416,353 | -0.06(-0.18%) |
Oct 18, 2013 | 32.62 | 32.66 | 32.51 | 32.65 | 643,457 | +0.36(+1.13%) |
Oct 17, 2013 | 32.01 | 32.31 | 32.01 | 32.28 | 759,650 | +0.33(+1.04%) |
Oct 16, 2013 | 31.87 | 32.00 | 31.77 | 31.95 | 820,035 | +0.31(+0.99%) |
Oct 15, 2013 | 31.75 | 31.81 | 31.57 | 31.64 | 820,979 | -0.18(-0.55%) |
Oct 14, 2013 | 31.49 | 31.84 | 31.46 | 31.81 | 467,618 | +0.06(+0.18%) |
Oct 11, 2013 | 31.51 | 31.76 | 31.46 | 31.75 | 415,520 | +0.29(+0.91%) |
Oct 10, 2013 | 31.16 | 31.48 | 31.12 | 31.47 | 1,041,789 | +0.53(+1.70%) |
Oct 09, 2013 | 31.04 | 31.04 | 30.75 | 30.94 | 1,139,131 | +0.12(+0.38%) |
Oct 08, 2013 | 31.12 | 31.15 | 30.80 | 30.82 | 546,160 | -0.14(-0.46%) |
Oct 07, 2013 | 30.90 | 31.12 | 30.87 | 30.97 | 1,153,056 | -0.46(-1.47%) |
Oct 04, 2013 | 31.26 | 31.50 | 31.26 | 31.43 | 3,899,190 | +0.23(+0.73%) |
Oct 03, 2013 | 31.34 | 31.40 | 31.06 | 31.20 | 859,573 | -0.12(-0.37%) |
Oct 02, 2013 | 31.12 | 31.33 | 31.01 | 31.32 | 414,339 | +0.01(+0.02%) |
Oct 01, 2013 | 31.13 | 31.31 | 31.06 | 31.31 | 933,657 | +0.30(+0.97%) |
Sep 30, 2013 | 31.05 | 31.12 | 30.93 | 31.01 | 3,210,767 | -0.34(-1.10%) |
Sep 27, 2013 | 31.27 | 31.42 | 31.27 | 31.36 | 680,860 | -0.16(-0.52%) |
Sep 26, 2013 | 31.53 | 31.62 | 31.42 | 31.52 | 674,211 | +0.16(+0.50%) |
Sep 25, 2013 | 31.35 | 31.49 | 31.29 | 31.36 | 1,321,820 | +0.07(+0.23%) |
Sep 24, 2013 | 31.39 | 31.44 | 31.20 | 31.29 | 985,379 | -0.19(-0.60%) |
Sep 23, 2013 | 30.62 | 31.52 | 30.62 | 31.48 | 1,055,163 | +0.10(+0.33%) |
Sep 20, 2013 | 31.69 | 31.69 | 31.38 | 31.38 | 988,680 | -0.38(-1.19%) |
Sep 19, 2013 | 32.05 | 32.05 | 31.70 | 31.75 | 1,623,342 | -0.25(-0.77%) |
Sep 18, 2013 | 31.08 | 32.02 | 31.08 | 32.00 | 897,475 | +0.83(+2.65%) |
Sep 17, 2013 | 31.09 | 31.19 | 31.09 | 31.18 | 404,183 | +0.21(+0.69%) |
Sep 16, 2013 | 31.12 | 31.09 | 30.93 | 30.96 | 1,975,476 | +0.34(+1.13%) |
Sep 13, 2013 | 30.53 | 30.67 | 30.53 | 30.62 | 1,531,974 | +0.07(+0.21%) |
Sep 12, 2013 | 30.62 | 30.71 | 30.54 | 30.55 | 1,400,630 | -0.33(-1.05%) |
Sep 11, 2013 | 30.62 | 30.88 | 30.62 | 30.88 | 2,271,059 | +0.10(+0.34%) |
Sep 10, 2013 | 30.62 | 30.79 | 30.62 | 30.77 | 1,980,785 | +0.31(+1.00%) |
Sep 09, 2013 | 30.01 | 30.47 | 30.01 | 30.47 | 5,853,195 | +0.46(+1.52%) |
Sep 06, 2013 | 30.04 | 30.12 | 29.84 | 30.01 | 2,196,134 | +0.18(+0.61%) |
Sep 05, 2013 | 29.82 | 29.90 | 29.77 | 29.83 | 725,938 | -0.07(-0.22%) |
Sep 04, 2013 | 29.73 | 29.97 | 29.67 | 29.89 | 1,032,025 | +0.32(+1.08%) |