Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.09 | 31.09 | 30.89 | 31.01 | 429,049 | +0.20(+0.64%) |
Nov 27, 2013 | 30.75 | 30.92 | 30.67 | 30.81 | 858,752 | +0.07(+0.21%) |
Nov 26, 2013 | 30.63 | 30.81 | 30.57 | 30.75 | 1,371,278 | +0.02(+0.06%) |
Nov 25, 2013 | 31.11 | 31.12 | 30.68 | 30.73 | 1,337,625 | -0.47(-1.52%) |
Nov 22, 2013 | 31.11 | 31.23 | 31.00 | 31.20 | 743,875 | +0.21(+0.68%) |
Nov 21, 2013 | 30.78 | 31.03 | 30.78 | 30.99 | 1,172,197 | +0.01(+0.04%) |
Nov 20, 2013 | 31.48 | 31.48 | 30.92 | 30.98 | 1,044,312 | -0.31(-0.98%) |
Nov 19, 2013 | 31.64 | 31.76 | 31.27 | 31.28 | 949,028 | -0.33(-1.04%) |
Nov 18, 2013 | 31.70 | 31.93 | 31.60 | 31.61 | 790,526 | +0.28(+0.88%) |
Nov 15, 2013 | 31.10 | 31.49 | 31.10 | 31.34 | 1,801,150 | +0.47(+1.53%) |
Nov 14, 2013 | 30.58 | 30.90 | 30.46 | 30.87 | 1,282,332 | +0.31(+1.00%) |
Nov 12, 2013 | 30.67 | 30.81 | 30.40 | 30.56 | 1,094,865 | -0.21(-0.68%) |
Nov 11, 2013 | 30.93 | 30.94 | 30.73 | 30.77 | 611,628 | -0.19(-0.60%) |
Nov 08, 2013 | 30.93 | 30.99 | 30.69 | 30.96 | 1,047,796 | -0.10(-0.31%) |
Nov 07, 2013 | 31.69 | 31.69 | 31.03 | 31.05 | 677,838 | -0.58(-1.82%) |
Nov 06, 2013 | 31.58 | 31.74 | 31.55 | 31.63 | 751,500 | +0.15(+0.48%) |
Nov 05, 2013 | 31.62 | 31.69 | 31.46 | 31.48 | 650,859 | -0.62(-1.94%) |
Nov 04, 2013 | 31.93 | 32.10 | 31.93 | 32.10 | 736,817 | +0.19(+0.58%) |
Nov 01, 2013 | 31.88 | 32.08 | 31.74 | 31.91 | 936,312 | -0.09(-0.28%) |
Oct 31, 2013 | 32.26 | 32.31 | 31.99 | 32.00 | 697,329 | -0.16(-0.48%) |
Oct 30, 2013 | 32.39 | 32.47 | 32.03 | 32.16 | 760,881 | -0.25(-0.78%) |
Oct 29, 2013 | 32.50 | 32.50 | 32.38 | 32.41 | 558,327 | +0.10(+0.32%) |
Oct 28, 2013 | 32.30 | 32.39 | 32.23 | 32.31 | 730,073 | +0.04(+0.11%) |
Oct 25, 2013 | 32.14 | 32.29 | 32.07 | 32.27 | 806,417 | +0.19(+0.60%) |
Oct 24, 2013 | 32.33 | 32.33 | 32.04 | 32.08 | 903,552 | -0.05(-0.15%) |
Oct 23, 2013 | 32.37 | 32.50 | 32.12 | 32.13 | 1,088,732 | -0.71(-2.17%) |
Oct 22, 2013 | 32.62 | 32.96 | 32.62 | 32.84 | 1,033,790 | +0.31(+0.94%) |
Oct 21, 2013 | 32.54 | 32.66 | 32.50 | 32.54 | 668,951 | -0.13(-0.39%) |
Oct 18, 2013 | 32.80 | 32.80 | 32.62 | 32.66 | 882,357 | -0.02(-0.07%) |
Oct 17, 2013 | 32.42 | 32.69 | 32.41 | 32.69 | 945,252 | +0.17(+0.53%) |
Oct 16, 2013 | 32.40 | 32.63 | 32.35 | 32.51 | 551,498 | +0.29(+0.91%) |
Oct 15, 2013 | 32.38 | 32.44 | 32.15 | 32.22 | 1,377,380 | -0.22(-0.68%) |
Oct 14, 2013 | 32.03 | 32.47 | 31.94 | 32.44 | 767,281 | +0.23(+0.71%) |
Oct 11, 2013 | 32.06 | 32.27 | 32.03 | 32.21 | 1,908,682 | -0.05(-0.17%) |
Oct 10, 2013 | 31.94 | 32.30 | 31.84 | 32.27 | 1,532,070 | +0.65(+2.05%) |
Oct 09, 2013 | 31.59 | 31.71 | 31.34 | 31.62 | 713,656 | +0.29(+0.94%) |
Oct 08, 2013 | 31.72 | 31.79 | 31.32 | 31.33 | 1,014,734 | -0.26(-0.84%) |
Oct 07, 2013 | 31.52 | 31.75 | 31.39 | 31.59 | 440,071 | -0.29(-0.90%) |
Oct 04, 2013 | 31.58 | 31.94 | 31.56 | 31.88 | 688,229 | +0.37(+1.18%) |
Oct 03, 2013 | 31.73 | 31.78 | 31.33 | 31.51 | 1,241,343 | -0.11(-0.36%) |
Oct 02, 2013 | 31.35 | 31.64 | 31.26 | 31.62 | 706,907 | +0.07(+0.23%) |
Oct 01, 2013 | 31.15 | 31.55 | 31.15 | 31.55 | 996,635 | +0.31(+1.00%) |
Sep 27, 2013 | 31.34 | 31.37 | 31.15 | 31.24 | 1,326,893 | -0.34(-1.08%) |
Sep 26, 2013 | 31.56 | 31.67 | 31.38 | 31.58 | 1,090,971 | +0.14(+0.44%) |
Sep 25, 2013 | 31.75 | 31.75 | 31.43 | 31.44 | 966,234 | -0.18(-0.57%) |
Sep 24, 2013 | 31.67 | 31.79 | 31.54 | 31.62 | 699,443 | -0.25(-0.77%) |
Sep 23, 2013 | 31.84 | 31.96 | 31.72 | 31.87 | 779,098 | +0.03(+0.08%) |
Sep 20, 2013 | 32.34 | 32.34 | 31.73 | 31.84 | 1,295,458 | -0.60(-1.86%) |
Sep 19, 2013 | 32.50 | 32.54 | 32.26 | 32.44 | 1,174,036 | -0.23(-0.70%) |
Sep 18, 2013 | 31.40 | 32.69 | 31.24 | 32.67 | 1,434,186 | +1.25(+3.97%) |
Sep 17, 2013 | 31.41 | 31.46 | 31.35 | 31.43 | 861,768 | +0.06(+0.19%) |
Sep 16, 2013 | 31.51 | 31.52 | 31.31 | 31.37 | 1,213,294 | +0.35(+1.12%) |
Sep 13, 2013 | 30.73 | 31.02 | 30.71 | 31.02 | 2,403,738 | +0.18(+0.59%) |
Sep 12, 2013 | 31.05 | 31.05 | 30.78 | 30.84 | 1,157,621 | -0.22(-0.72%) |
Sep 11, 2013 | 30.96 | 31.12 | 30.83 | 31.06 | 897,148 | +0.01(+0.02%) |
Sep 10, 2013 | 30.93 | 31.06 | 30.81 | 31.06 | 1,121,523 | +0.17(+0.55%) |
Sep 09, 2013 | 30.34 | 30.94 | 30.34 | 30.88 | 844,857 | +0.84(+2.79%) |
Sep 06, 2013 | 30.00 | 30.18 | 29.74 | 30.05 | 927,511 | +0.43(+1.44%) |
Sep 05, 2013 | 29.30 | 29.68 | 29.28 | 29.62 | 1,141,860 | +0.35(+1.21%) |
Sep 04, 2013 | 28.98 | 29.27 | 28.92 | 29.27 | 1,154,408 | +0.41(+1.41%) |