Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.79 | 30.84 | 30.66 | 30.82 | 3,205,685 | +0.10(+0.34%) |
Nov 27, 2013 | 30.29 | 30.84 | 30.29 | 30.72 | 5,274,121 | +0.17(+0.56%) |
Nov 26, 2013 | 30.55 | 30.72 | 30.26 | 30.55 | 7,903,686 | +0.07(+0.22%) |
Nov 25, 2013 | 30.52 | 30.66 | 30.44 | 30.48 | 7,953,859 | -0.04(-0.13%) |
Nov 22, 2013 | 30.87 | 30.93 | 30.47 | 30.52 | 7,980,964 | -0.28(-0.92%) |
Nov 21, 2013 | 31.12 | 31.18 | 30.71 | 30.80 | 7,397,398 | -0.28(-0.91%) |
Nov 20, 2013 | 31.09 | 31.21 | 31.05 | 31.09 | 6,352,219 | -0.04(-0.12%) |
Nov 19, 2013 | 30.89 | 31.17 | 30.83 | 31.12 | 10,607,765 | +0.14(+0.44%) |
Nov 18, 2013 | 31.19 | 31.19 | 30.88 | 30.99 | 9,686,356 | +0.07(+0.23%) |
Nov 15, 2013 | 30.57 | 31.00 | 30.44 | 30.92 | 13,725,306 | +0.48(+1.57%) |
Nov 14, 2013 | 30.03 | 30.46 | 29.95 | 30.44 | 9,852,716 | +0.55(+1.85%) |
Nov 13, 2013 | 29.61 | 29.94 | 29.61 | 29.89 | 8,494,711 | +0.21(+0.71%) |
Nov 12, 2013 | 29.37 | 29.72 | 29.27 | 29.67 | 8,330,466 | +0.31(+1.04%) |
Nov 11, 2013 | 29.36 | 29.41 | 29.25 | 29.37 | 6,142,863 | +0.04(+0.14%) |
Nov 08, 2013 | 29.30 | 29.38 | 29.17 | 29.33 | 10,877,135 | -0.04(-0.14%) |
Nov 07, 2013 | 29.64 | 29.77 | 29.37 | 29.37 | 6,644,448 | -0.07(-0.24%) |
Nov 06, 2013 | 29.39 | 29.59 | 29.32 | 29.44 | 6,959,700 | +0.11(+0.38%) |
Nov 05, 2013 | 29.73 | 29.75 | 29.32 | 29.33 | 5,313,110 | -0.41(-1.38%) |
Nov 04, 2013 | 29.70 | 29.76 | 29.50 | 29.74 | 5,124,332 | +0.13(+0.44%) |
Nov 01, 2013 | 29.73 | 29.84 | 29.49 | 29.61 | 8,131,613 | -0.05(-0.18%) |
Oct 31, 2013 | 29.72 | 29.92 | 29.58 | 29.66 | 6,839,515 | -0.05(-0.18%) |
Oct 30, 2013 | 30.00 | 30.03 | 29.61 | 29.71 | 6,024,812 | -0.28(-0.95%) |
Oct 29, 2013 | 30.10 | 30.11 | 29.86 | 30.00 | 5,394,181 | -0.06(-0.19%) |
Oct 28, 2013 | 30.44 | 30.51 | 29.89 | 30.06 | 11,275,182 | +0.57(+1.92%) |
Oct 25, 2013 | 29.55 | 29.60 | 29.31 | 29.49 | 6,596,580 | +0.02(+0.08%) |
Oct 24, 2013 | 29.61 | 29.67 | 29.26 | 29.47 | 8,615,793 | +0.08(+0.28%) |
Oct 23, 2013 | 29.30 | 29.52 | 29.24 | 29.39 | 9,888,607 | -0.02(-0.06%) |
Oct 22, 2013 | 29.52 | 29.66 | 29.36 | 29.40 | 10,670,486 | +0.02(+0.08%) |
Oct 21, 2013 | 29.73 | 29.75 | 29.29 | 29.38 | 10,141,574 | -0.34(-1.14%) |
Oct 18, 2013 | 29.79 | 30.06 | 29.43 | 29.72 | 12,885,150 | -0.56(-1.84%) |
Oct 17, 2013 | 29.93 | 30.34 | 29.61 | 30.28 | 8,454,280 | -0.14(-0.47%) |
Oct 16, 2013 | 29.88 | 30.42 | 29.77 | 30.42 | 8,546,105 | +0.58(+1.93%) |
Oct 15, 2013 | 29.98 | 30.04 | 29.83 | 29.84 | 7,990,721 | -0.09(-0.30%) |
Oct 14, 2013 | 29.62 | 29.96 | 29.56 | 29.93 | 5,708,818 | +0.22(+0.73%) |
Oct 11, 2013 | 29.52 | 29.72 | 29.32 | 29.72 | 6,790,543 | +0.02(+0.06%) |
Oct 10, 2013 | 29.47 | 29.70 | 29.45 | 29.70 | 6,724,906 | +0.43(+1.48%) |
Oct 09, 2013 | 29.13 | 29.41 | 29.07 | 29.27 | 7,996,637 | +0.27(+0.92%) |
Oct 08, 2013 | 29.12 | 29.30 | 28.96 | 29.00 | 8,205,042 | -0.19(-0.66%) |
Oct 07, 2013 | 29.38 | 29.38 | 29.01 | 29.20 | 6,150,745 | -0.08(-0.26%) |
Oct 04, 2013 | 29.13 | 29.28 | 29.03 | 29.27 | 8,602,832 | +0.25(+0.85%) |
Oct 03, 2013 | 28.81 | 29.33 | 28.79 | 29.03 | 13,473,234 | +0.26(+0.89%) |
Oct 02, 2013 | 29.22 | 29.24 | 28.28 | 28.77 | 18,642,542 | -0.76(-2.58%) |
Oct 01, 2013 | 29.58 | 29.72 | 29.44 | 29.53 | 6,776,690 | -0.05(-0.17%) |
Sep 30, 2013 | 29.81 | 29.85 | 29.50 | 29.58 | 8,234,575 | -0.31(-1.04%) |
Sep 27, 2013 | 29.87 | 30.01 | 29.72 | 29.89 | 7,807,306 | +0.01(+0.05%) |
Sep 26, 2013 | 30.08 | 30.20 | 29.76 | 29.88 | 12,431,986 | -0.16(-0.52%) |
Sep 25, 2013 | 31.29 | 31.43 | 29.86 | 30.03 | 29,419,584 | -2.05(-6.40%) |
Sep 24, 2013 | 32.33 | 32.42 | 32.02 | 32.09 | 5,708,732 | -0.26(-0.81%) |
Sep 23, 2013 | 32.26 | 32.42 | 32.14 | 32.35 | 4,281,376 | +0.12(+0.36%) |
Sep 20, 2013 | 32.51 | 32.70 | 32.20 | 32.23 | 7,463,858 | -0.28(-0.86%) |
Sep 19, 2013 | 32.35 | 32.59 | 32.02 | 32.51 | 4,903,752 | +0.23(+0.70%) |
Sep 18, 2013 | 32.20 | 32.40 | 31.99 | 32.29 | 5,693,306 | +0.05(+0.17%) |
Sep 17, 2013 | 32.35 | 32.46 | 32.19 | 32.23 | 4,445,176 | -0.15(-0.47%) |
Sep 16, 2013 | 32.72 | 32.73 | 32.35 | 32.38 | 5,643,133 | +0.06(+0.19%) |
Sep 13, 2013 | 32.29 | 32.40 | 32.12 | 32.32 | 3,185,140 | +0.07(+0.21%) |
Sep 12, 2013 | 32.51 | 32.56 | 32.17 | 32.25 | 5,395,267 | -0.27(-0.84%) |
Sep 11, 2013 | 32.38 | 32.55 | 32.23 | 32.53 | 5,570,782 | +0.36(+1.13%) |
Sep 10, 2013 | 32.24 | 32.33 | 31.91 | 32.16 | 4,601,521 | +0.33(+1.03%) |
Sep 09, 2013 | 31.61 | 31.84 | 31.52 | 31.83 | 3,859,350 | +0.31(+0.99%) |
Sep 06, 2013 | 31.53 | 31.74 | 31.31 | 31.52 | 4,943,065 | +0.10(+0.33%) |
Sep 05, 2013 | 31.40 | 31.51 | 31.31 | 31.42 | 4,865,545 | +0.04(+0.11%) |
Sep 04, 2013 | 31.25 | 31.56 | 31.18 | 31.38 | 6,527,250 | +0.29(+0.94%) |