Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.58 | 31.78 | 31.56 | 31.68 | 2,780,969 | +0.29(+0.92%) |
Nov 27, 2013 | 31.57 | 31.62 | 31.34 | 31.39 | 3,524,054 | +0.03(+0.10%) |
Nov 26, 2013 | 31.33 | 31.46 | 31.24 | 31.36 | 12,664,740 | -0.26(-0.81%) |
Nov 25, 2013 | 31.76 | 32.12 | 31.51 | 31.62 | 6,345,539 | -0.32(-1.01%) |
Nov 22, 2013 | 31.85 | 31.94 | 31.77 | 31.94 | 3,217,376 | +0.08(+0.26%) |
Nov 21, 2013 | 31.70 | 31.86 | 31.64 | 31.86 | 5,838,293 | +0.34(+1.06%) |
Nov 20, 2013 | 31.73 | 31.83 | 31.45 | 31.52 | 3,357,913 | +0.04(+0.11%) |
Nov 19, 2013 | 31.38 | 31.55 | 31.33 | 31.49 | 3,866,376 | +0.35(+1.13%) |
Nov 18, 2013 | 31.40 | 31.40 | 31.11 | 31.13 | 2,464,891 | -0.04(-0.13%) |
Nov 15, 2013 | 31.14 | 31.22 | 31.06 | 31.18 | 3,272,985 | -0.03(-0.10%) |
Nov 14, 2013 | 31.09 | 31.26 | 31.06 | 31.21 | 3,327,492 | +0.11(+0.37%) |
Nov 13, 2013 | 30.86 | 31.09 | 30.84 | 31.09 | 3,647,968 | +0.23(+0.73%) |
Nov 12, 2013 | 30.77 | 30.97 | 30.75 | 30.87 | 5,136,695 | -0.50(-1.60%) |
Nov 11, 2013 | 31.34 | 31.45 | 31.25 | 31.37 | 3,842,015 | -0.08(-0.24%) |
Nov 08, 2013 | 31.19 | 31.45 | 31.17 | 31.45 | 3,233,212 | +0.26(+0.83%) |
Nov 07, 2013 | 31.40 | 31.42 | 31.14 | 31.19 | 4,189,129 | -0.36(-1.14%) |
Nov 06, 2013 | 31.53 | 31.60 | 31.38 | 31.55 | 4,370,712 | -0.21(-0.65%) |
Nov 05, 2013 | 31.49 | 31.81 | 31.43 | 31.75 | 3,901,925 | +0.19(+0.60%) |
Nov 04, 2013 | 31.45 | 31.58 | 31.25 | 31.56 | 5,700,652 | +0.10(+0.32%) |
Nov 01, 2013 | 31.07 | 31.48 | 31.01 | 31.46 | 12,530,592 | +0.33(+1.06%) |
Oct 31, 2013 | 31.27 | 31.29 | 31.05 | 31.13 | 3,452,449 | +0.04(+0.13%) |
Oct 30, 2013 | 31.23 | 31.32 | 30.99 | 31.09 | 2,697,657 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,597,074 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.14 | 30.91 | 31.10 | 3,072,575 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.98 | 30.64 | 30.79 | 5,312,639 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.69 | 30.48 | 30.61 | 4,241,518 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.17 | 29.94 | 30.03 | 8,242,017 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.75 | 30.48 | 30.61 | 5,003,079 | +0.42(+1.39%) |
Oct 21, 2013 | 30.12 | 30.30 | 30.07 | 30.19 | 2,376,366 | +0.01(+0.02%) |
Oct 18, 2013 | 30.26 | 30.34 | 30.11 | 30.19 | 2,354,300 | -0.05(-0.16%) |
Oct 17, 2013 | 30.05 | 30.23 | 30.03 | 30.23 | 2,823,886 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,502 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.76 | 29.62 | 29.63 | 2,475,837 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.78 | 29.46 | 29.78 | 2,444,932 | +0.33(+1.10%) |
Oct 11, 2013 | 29.36 | 29.50 | 29.29 | 29.46 | 2,289,319 | +0.07(+0.22%) |
Oct 10, 2013 | 28.99 | 29.45 | 28.99 | 29.39 | 6,115,617 | +0.22(+0.77%) |
Oct 09, 2013 | 29.26 | 29.33 | 29.14 | 29.17 | 3,257,468 | -0.14(-0.46%) |
Oct 08, 2013 | 29.54 | 29.61 | 29.29 | 29.30 | 2,887,644 | -0.35(-1.18%) |
Oct 07, 2013 | 29.62 | 29.91 | 29.62 | 29.65 | 4,582,936 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.57 | 29.64 | 4,457,489 | -0.43(-1.44%) |
Oct 03, 2013 | 30.06 | 30.14 | 29.97 | 30.07 | 4,611,777 | +0.37(+1.23%) |
Oct 02, 2013 | 29.59 | 29.77 | 29.56 | 29.71 | 3,760,350 | -0.20(-0.67%) |
Oct 01, 2013 | 29.78 | 29.93 | 29.71 | 29.91 | 4,720,542 | +0.23(+0.78%) |
Sep 30, 2013 | 29.83 | 29.86 | 29.64 | 29.68 | 3,441,307 | -0.18(-0.61%) |
Sep 27, 2013 | 29.87 | 30.04 | 29.81 | 29.86 | 3,608,213 | -0.27(-0.88%) |
Sep 26, 2013 | 30.26 | 30.37 | 30.04 | 30.13 | 4,613,053 | -0.08(-0.27%) |
Sep 25, 2013 | 30.39 | 30.41 | 30.17 | 30.21 | 2,244,179 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.39 | 30.17 | 30.27 | 2,390,213 | +0.03(+0.10%) |
Sep 23, 2013 | 30.10 | 30.25 | 30.04 | 30.24 | 4,111,148 | +0.35(+1.17%) |
Sep 20, 2013 | 30.04 | 30.09 | 29.85 | 29.89 | 3,942,097 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.27 | 29.71 | 29.74 | 5,339,253 | -0.59(-1.95%) |
Sep 18, 2013 | 30.16 | 30.41 | 29.89 | 30.33 | 4,068,212 | +0.08(+0.27%) |
Sep 17, 2013 | 30.39 | 30.48 | 30.15 | 30.25 | 3,721,675 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.24 | 30.35 | 4,570,425 | -0.07(-0.21%) |
Sep 13, 2013 | 30.35 | 30.45 | 30.28 | 30.41 | 2,245,830 | +0.11(+0.37%) |
Sep 12, 2013 | 30.43 | 30.47 | 30.15 | 30.30 | 3,193,389 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.35 | 4,799,222 | +0.53(+1.77%) |
Sep 10, 2013 | 29.67 | 29.96 | 29.55 | 29.83 | 8,101,593 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.58 | 29.62 | 29.85 | 10,528,305 | -0.72(-2.34%) |
Sep 06, 2013 | 30.60 | 30.67 | 30.33 | 30.56 | 2,788,588 | +0.14(+0.47%) |
Sep 05, 2013 | 30.39 | 30.53 | 30.38 | 30.42 | 2,940,653 | -0.31(-1.02%) |
Sep 04, 2013 | 30.56 | 30.86 | 30.56 | 30.74 | 3,000,076 | +0.11(+0.37%) |