Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.38 | 33.39 | 33.14 | 33.29 | 324,012 | +0.05(+0.15%) |
Nov 27, 2013 | 33.14 | 33.28 | 33.10 | 33.24 | 387,505 | +0.21(+0.63%) |
Nov 26, 2013 | 33.07 | 33.17 | 33.01 | 33.03 | 412,774 | -0.14(-0.41%) |
Nov 25, 2013 | 33.28 | 33.28 | 33.12 | 33.17 | 749,798 | -0.04(-0.11%) |
Nov 22, 2013 | 33.13 | 33.21 | 33.00 | 33.21 | 330,427 | +0.17(+0.52%) |
Nov 21, 2013 | 32.96 | 33.04 | 32.82 | 33.03 | 536,528 | +0.18(+0.54%) |
Nov 20, 2013 | 32.93 | 33.01 | 32.79 | 32.86 | 1,378,374 | -0.01(-0.04%) |
Nov 19, 2013 | 32.96 | 33.16 | 32.85 | 32.87 | 1,313,352 | -0.11(-0.35%) |
Nov 18, 2013 | 33.23 | 33.26 | 32.97 | 32.98 | 520,037 | -0.14(-0.43%) |
Nov 15, 2013 | 33.17 | 33.20 | 33.04 | 33.13 | 343,502 | +0.01(+0.02%) |
Nov 14, 2013 | 33.03 | 33.13 | 32.91 | 33.12 | 501,696 | +0.25(+0.76%) |
Nov 12, 2013 | 32.84 | 32.91 | 32.75 | 32.87 | 692,341 | +0.03(+0.09%) |
Nov 11, 2013 | 32.79 | 32.87 | 32.74 | 32.84 | 358,879 | +0.11(+0.33%) |
Nov 08, 2013 | 32.64 | 32.74 | 32.50 | 32.74 | 409,611 | +0.18(+0.55%) |
Nov 07, 2013 | 32.94 | 32.94 | 32.49 | 32.56 | 794,296 | -0.41(-1.25%) |
Nov 06, 2013 | 33.17 | 33.17 | 32.92 | 32.97 | 650,815 | -0.06(-0.19%) |
Nov 05, 2013 | 32.91 | 33.06 | 32.91 | 33.03 | 504,973 | -0.03(-0.09%) |
Nov 04, 2013 | 33.10 | 33.10 | 32.88 | 33.06 | 315,755 | +0.19(+0.56%) |
Nov 01, 2013 | 32.95 | 33.01 | 32.81 | 32.88 | 651,320 | -0.14(-0.43%) |
Oct 31, 2013 | 33.05 | 33.13 | 32.91 | 33.02 | 491,893 | +0.05(+0.15%) |
Oct 30, 2013 | 33.01 | 33.05 | 32.88 | 32.97 | 548,091 | -0.02(-0.06%) |
Oct 29, 2013 | 32.89 | 33.00 | 32.80 | 32.99 | 456,667 | +0.15(+0.46%) |
Oct 28, 2013 | 32.97 | 32.98 | 32.80 | 32.84 | 652,855 | -0.06(-0.20%) |
Oct 25, 2013 | 32.87 | 33.01 | 32.81 | 32.91 | 699,712 | +0.01(+0.02%) |
Oct 24, 2013 | 32.79 | 32.94 | 32.79 | 32.90 | 370,702 | +0.11(+0.33%) |
Oct 23, 2013 | 32.94 | 33.07 | 32.74 | 32.79 | 842,076 | -0.15(-0.45%) |
Oct 22, 2013 | 32.89 | 33.01 | 32.77 | 32.94 | 1,867,889 | +0.11(+0.33%) |
Oct 21, 2013 | 32.80 | 32.89 | 32.76 | 32.84 | 617,000 | -0.01(-0.04%) |
Oct 18, 2013 | 32.75 | 32.89 | 32.68 | 32.85 | 408,819 | +0.18(+0.55%) |
Oct 17, 2013 | 32.55 | 32.68 | 32.46 | 32.67 | 823,432 | +0.18(+0.55%) |
Oct 16, 2013 | 32.24 | 32.55 | 32.19 | 32.49 | 1,390,941 | +0.31(+0.97%) |
Oct 15, 2013 | 32.34 | 32.39 | 32.15 | 32.18 | 319,714 | -0.18(-0.55%) |
Oct 14, 2013 | 32.22 | 32.36 | 32.07 | 32.36 | 187,993 | +0.06(+0.18%) |
Oct 11, 2013 | 32.14 | 32.31 | 32.12 | 32.30 | 445,088 | +0.15(+0.47%) |
Oct 10, 2013 | 31.81 | 32.19 | 31.79 | 32.15 | 1,659,110 | +0.38(+1.19%) |
Oct 09, 2013 | 31.77 | 31.99 | 31.57 | 31.77 | 635,385 | -0.02(-0.07%) |
Oct 08, 2013 | 32.21 | 32.22 | 31.79 | 31.79 | 1,061,245 | -0.41(-1.28%) |
Oct 07, 2013 | 32.27 | 32.31 | 32.18 | 32.21 | 434,374 | -0.09(-0.26%) |
Oct 04, 2013 | 32.14 | 32.38 | 32.09 | 32.29 | 547,168 | +0.19(+0.58%) |
Oct 03, 2013 | 32.31 | 32.34 | 32.10 | 32.11 | 866,227 | -0.16(-0.49%) |
Oct 02, 2013 | 32.31 | 32.36 | 32.22 | 32.27 | 456,472 | -0.05(-0.15%) |
Oct 01, 2013 | 32.22 | 32.34 | 32.21 | 32.31 | 611,424 | -0.02(-0.07%) |
Sep 27, 2013 | 32.41 | 32.43 | 32.22 | 32.34 | 341,891 | -0.14(-0.42%) |
Sep 26, 2013 | 32.34 | 32.47 | 32.34 | 32.47 | 386,215 | +0.13(+0.40%) |
Sep 25, 2013 | 32.39 | 32.41 | 32.30 | 32.34 | 495,407 | +0.01(+0.02%) |
Sep 24, 2013 | 32.34 | 32.45 | 32.26 | 32.34 | 898,534 | -0.01(-0.04%) |
Sep 23, 2013 | 32.47 | 32.54 | 32.33 | 32.35 | 636,713 | -0.22(-0.68%) |
Sep 20, 2013 | 32.60 | 32.64 | 32.53 | 32.57 | 527,480 | -0.05(-0.15%) |
Sep 19, 2013 | 32.61 | 32.71 | 32.55 | 32.62 | 1,687,814 | -0.04(-0.11%) |
Sep 18, 2013 | 32.27 | 32.68 | 32.18 | 32.66 | 423,732 | +0.32(+0.99%) |
Sep 17, 2013 | 32.17 | 32.35 | 32.17 | 32.34 | 361,820 | +0.10(+0.31%) |
Sep 16, 2013 | 32.40 | 32.38 | 32.20 | 32.24 | 715,785 | +0.08(+0.24%) |
Sep 13, 2013 | 32.14 | 32.21 | 32.10 | 32.16 | 511,761 | +0.05(+0.16%) |
Sep 12, 2013 | 32.17 | 32.20 | 32.08 | 32.11 | 688,153 | -0.06(-0.18%) |
Sep 11, 2013 | 32.21 | 32.25 | 32.06 | 32.17 | 641,987 | +0.01(+0.04%) |
Sep 10, 2013 | 32.04 | 32.20 | 32.04 | 32.15 | 1,337,090 | +0.16(+0.51%) |
Sep 09, 2013 | 31.79 | 32.01 | 31.79 | 31.99 | 675,704 | +0.13(+0.40%) |
Sep 06, 2013 | 31.86 | 31.94 | 31.60 | 31.86 | 626,838 | -0.06(-0.20%) |
Sep 05, 2013 | 31.72 | 31.97 | 31.72 | 31.92 | 1,625,748 | +0.15(+0.47%) |
Sep 04, 2013 | 31.50 | 31.79 | 31.45 | 31.77 | 559,203 | +0.33(+1.07%) |