Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.37 | 31.43 | 31.26 | 31.26 | 923,862 | +0.14(+0.43%) |
Nov 27, 2013 | 31.23 | 31.31 | 31.11 | 31.13 | 1,428,975 | +0.02(+0.08%) |
Nov 26, 2013 | 31.22 | 31.23 | 31.04 | 31.10 | 1,876,527 | -0.22(-0.71%) |
Nov 25, 2013 | 31.33 | 31.44 | 31.29 | 31.33 | 2,338,450 | +0.35(+1.13%) |
Nov 22, 2013 | 30.92 | 31.01 | 30.86 | 30.98 | 1,973,014 | -0.02(-0.08%) |
Nov 21, 2013 | 31.00 | 31.04 | 30.88 | 31.00 | 1,764,665 | -0.07(-0.23%) |
Nov 20, 2013 | 31.46 | 31.46 | 30.98 | 31.07 | 1,598,579 | -0.05(-0.15%) |
Nov 19, 2013 | 31.25 | 31.30 | 31.10 | 31.12 | 2,728,991 | -0.14(-0.46%) |
Nov 18, 2013 | 31.38 | 31.40 | 31.20 | 31.26 | 2,332,136 | +0.26(+0.85%) |
Nov 15, 2013 | 31.00 | 31.04 | 30.90 | 31.00 | 1,894,812 | +0.08(+0.26%) |
Nov 14, 2013 | 30.91 | 30.99 | 30.85 | 30.92 | 2,844,571 | +0.12(+0.39%) |
Nov 13, 2013 | 30.52 | 30.80 | 30.47 | 30.80 | 2,769,244 | +0.07(+0.23%) |
Nov 12, 2013 | 30.86 | 30.89 | 30.63 | 30.73 | 2,026,607 | +0.02(+0.05%) |
Nov 11, 2013 | 30.75 | 30.78 | 30.68 | 30.71 | 3,320,656 | +0.06(+0.18%) |
Nov 08, 2013 | 30.55 | 30.66 | 30.43 | 30.66 | 3,014,311 | +0.10(+0.31%) |
Nov 07, 2013 | 30.90 | 30.97 | 30.49 | 30.56 | 3,890,309 | -0.49(-1.56%) |
Nov 06, 2013 | 31.13 | 31.28 | 31.04 | 31.05 | 3,042,145 | -0.18(-0.57%) |
Nov 05, 2013 | 31.12 | 31.32 | 31.04 | 31.23 | 2,630,396 | -0.06(-0.18%) |
Nov 04, 2013 | 31.12 | 31.28 | 31.02 | 31.28 | 2,780,528 | +0.37(+1.20%) |
Nov 01, 2013 | 30.76 | 30.95 | 30.70 | 30.91 | 2,469,674 | -0.43(-1.36%) |
Oct 31, 2013 | 31.39 | 31.45 | 31.26 | 31.34 | 2,213,107 | -0.12(-0.38%) |
Oct 30, 2013 | 31.65 | 31.68 | 31.35 | 31.45 | 1,878,284 | -0.32(-1.02%) |
Oct 29, 2013 | 31.66 | 31.81 | 31.60 | 31.78 | 2,133,456 | +0.13(+0.42%) |
Oct 28, 2013 | 31.33 | 31.74 | 31.31 | 31.64 | 2,061,163 | +0.39(+1.26%) |
Oct 25, 2013 | 31.19 | 31.32 | 31.12 | 31.25 | 1,205,429 | -0.26(-0.83%) |
Oct 24, 2013 | 31.68 | 31.69 | 31.45 | 31.51 | 1,222,714 | +0.11(+0.35%) |
Oct 23, 2013 | 31.43 | 31.49 | 31.34 | 31.40 | 2,221,323 | -0.03(-0.10%) |
Oct 22, 2013 | 31.36 | 31.60 | 31.30 | 31.43 | 1,708,372 | +0.50(+1.61%) |
Oct 21, 2013 | 30.87 | 31.00 | 30.81 | 30.93 | 1,050,101 | -0.16(-0.51%) |
Oct 18, 2013 | 31.11 | 31.19 | 30.99 | 31.09 | 2,505,316 | +0.19(+0.61%) |
Oct 17, 2013 | 30.67 | 30.90 | 30.60 | 30.90 | 2,166,359 | +1.06(+3.54%) |
Oct 16, 2013 | 29.71 | 29.85 | 29.62 | 29.84 | 1,295,364 | +0.17(+0.58%) |
Oct 15, 2013 | 29.74 | 29.84 | 29.67 | 29.67 | 1,290,356 | -0.09(-0.32%) |
Oct 14, 2013 | 29.66 | 29.77 | 29.56 | 29.77 | 1,590,981 | +0.06(+0.19%) |
Oct 11, 2013 | 29.59 | 29.74 | 29.55 | 29.71 | 1,340,939 | +0.21(+0.72%) |
Oct 10, 2013 | 29.15 | 29.57 | 29.15 | 29.50 | 6,140,832 | +0.09(+0.32%) |
Oct 09, 2013 | 29.29 | 29.48 | 29.23 | 29.40 | 2,861,245 | -0.14(-0.48%) |
Oct 08, 2013 | 29.66 | 29.73 | 29.54 | 29.54 | 2,215,885 | -0.20(-0.66%) |
Oct 07, 2013 | 29.59 | 29.85 | 29.58 | 29.74 | 1,788,141 | -0.06(-0.21%) |
Oct 04, 2013 | 29.74 | 29.85 | 29.70 | 29.81 | 1,746,197 | -0.09(-0.29%) |
Oct 03, 2013 | 29.86 | 29.94 | 29.80 | 29.89 | 2,512,389 | +0.28(+0.93%) |
Oct 02, 2013 | 29.40 | 29.62 | 29.36 | 29.62 | 3,238,928 | -0.23(-0.77%) |
Oct 01, 2013 | 29.65 | 29.84 | 29.55 | 29.84 | 6,952,115 | +0.09(+0.29%) |
Sep 30, 2013 | 30.65 | 30.77 | 29.69 | 29.76 | 6,223,753 | -1.03(-3.36%) |
Sep 27, 2013 | 30.78 | 30.85 | 30.67 | 30.79 | 2,061,061 | -0.35(-1.11%) |
Sep 26, 2013 | 31.19 | 31.26 | 31.04 | 31.14 | 1,727,405 | +0.18(+0.59%) |
Sep 25, 2013 | 30.99 | 31.06 | 30.89 | 30.96 | 1,493,200 | -0.32(-1.01%) |
Sep 24, 2013 | 31.34 | 31.42 | 31.21 | 31.27 | 2,152,360 | -0.28(-0.90%) |
Sep 23, 2013 | 31.73 | 31.74 | 31.45 | 31.56 | 1,805,639 | -0.21(-0.65%) |
Sep 20, 2013 | 31.99 | 31.99 | 31.75 | 31.76 | 1,656,725 | -0.18(-0.57%) |
Sep 19, 2013 | 32.31 | 32.32 | 31.90 | 31.94 | 2,882,229 | +0.39(+1.22%) |
Sep 18, 2013 | 30.85 | 31.56 | 30.72 | 31.56 | 2,395,781 | +0.71(+2.30%) |
Sep 17, 2013 | 30.74 | 30.88 | 30.71 | 30.85 | 1,641,860 | +0.28(+0.90%) |
Sep 16, 2013 | 30.61 | 30.61 | 30.48 | 30.57 | 836,100 | +0.29(+0.96%) |
Sep 13, 2013 | 30.20 | 30.33 | 30.08 | 30.28 | 825,588 | +0.21(+0.68%) |
Sep 12, 2013 | 30.10 | 30.15 | 30.02 | 30.07 | 1,482,263 | -0.07(-0.24%) |
Sep 11, 2013 | 30.02 | 30.15 | 29.99 | 30.14 | 2,372,979 | -0.20(-0.65%) |
Sep 10, 2013 | 30.20 | 30.34 | 30.14 | 30.34 | 4,135,418 | +0.62(+2.07%) |
Sep 09, 2013 | 29.58 | 29.73 | 29.44 | 29.73 | 4,601,615 | +0.16(+0.53%) |
Sep 06, 2013 | 29.66 | 29.83 | 29.45 | 29.57 | 4,070,554 | +0.16(+0.54%) |
Sep 05, 2013 | 29.39 | 29.45 | 29.29 | 29.41 | 4,162,859 | -0.06(-0.21%) |
Sep 04, 2013 | 29.32 | 29.55 | 29.27 | 29.47 | 4,844,103 | -0.19(-0.64%) |