Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.39 | 32.41 | 32.17 | 32.17 | 2,585,614 | +0.12(+0.36%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.01 | 32.05 | 3,366,096 | -0.18(-0.55%) |
Nov 26, 2013 | 32.36 | 32.36 | 32.08 | 32.23 | 1,539,786 | +0.10(+0.32%) |
Nov 25, 2013 | 32.24 | 32.29 | 32.06 | 32.13 | 600,165 | -0.14(-0.43%) |
Nov 22, 2013 | 32.29 | 32.30 | 32.04 | 32.27 | 5,064,811 | +0.24(+0.76%) |
Nov 21, 2013 | 32.26 | 32.27 | 31.94 | 32.02 | 4,167,749 | -0.20(-0.62%) |
Nov 20, 2013 | 32.51 | 32.68 | 32.07 | 32.22 | 758,287 | -0.22(-0.68%) |
Nov 19, 2013 | 32.50 | 32.58 | 32.37 | 32.44 | 1,021,201 | -0.44(-1.33%) |
Nov 18, 2013 | 33.13 | 33.18 | 32.83 | 32.88 | 1,049,378 | +0.02(+0.07%) |
Nov 15, 2013 | 32.66 | 32.91 | 32.58 | 32.86 | 1,273,054 | +0.55(+1.72%) |
Nov 14, 2013 | 32.08 | 32.46 | 32.05 | 32.30 | 850,319 | +0.15(+0.45%) |
Nov 12, 2013 | 32.15 | 32.24 | 32.03 | 32.16 | 762,069 | +0.05(+0.17%) |
Nov 11, 2013 | 32.05 | 32.26 | 31.98 | 32.10 | 653,621 | +0.16(+0.51%) |
Nov 08, 2013 | 31.35 | 31.94 | 31.35 | 31.94 | 1,878,411 | +0.16(+0.50%) |
Nov 07, 2013 | 32.50 | 32.51 | 31.78 | 31.78 | 756,971 | -0.74(-2.27%) |
Nov 06, 2013 | 32.64 | 32.76 | 32.52 | 32.52 | 1,194,224 | +0.40(+1.23%) |
Nov 05, 2013 | 31.90 | 32.15 | 31.76 | 32.12 | 2,228,531 | -0.08(-0.25%) |
Nov 04, 2013 | 32.12 | 32.25 | 32.03 | 32.20 | 768,780 | +0.12(+0.36%) |
Nov 01, 2013 | 32.10 | 32.13 | 31.79 | 32.08 | 1,280,251 | -0.48(-1.48%) |
Oct 31, 2013 | 32.72 | 32.85 | 32.43 | 32.57 | 1,142,438 | +0.41(+1.27%) |
Oct 30, 2013 | 32.32 | 32.77 | 32.16 | 32.16 | 1,704,687 | +0.54(+1.71%) |
Oct 29, 2013 | 31.71 | 31.76 | 31.54 | 31.62 | 2,344,571 | -0.10(-0.33%) |
Oct 28, 2013 | 31.62 | 31.76 | 31.54 | 31.72 | 866,132 | -0.09(-0.29%) |
Oct 25, 2013 | 31.70 | 31.81 | 31.48 | 31.81 | 5,392,635 | +0.41(+1.32%) |
Oct 24, 2013 | 31.38 | 31.49 | 31.27 | 31.40 | 5,193,354 | +0.19(+0.62%) |
Oct 23, 2013 | 31.03 | 31.27 | 31.03 | 31.20 | 1,423,522 | -0.07(-0.21%) |
Oct 22, 2013 | 31.27 | 31.47 | 31.18 | 31.27 | 1,260,216 | +0.45(+1.46%) |
Oct 21, 2013 | 30.68 | 30.82 | 30.63 | 30.82 | 1,135,625 | +0.22(+0.72%) |
Oct 18, 2013 | 30.41 | 30.67 | 30.32 | 30.60 | 1,571,589 | +0.07(+0.24%) |
Oct 17, 2013 | 30.33 | 30.54 | 30.25 | 30.53 | 1,033,834 | +0.51(+1.70%) |
Oct 16, 2013 | 29.95 | 30.18 | 29.85 | 30.01 | 1,232,142 | +0.00(+0.00%) |
Oct 15, 2013 | 30.17 | 30.25 | 30.01 | 30.01 | 947,144 | -0.49(-1.62%) |
Oct 14, 2013 | 30.23 | 30.51 | 30.20 | 30.51 | 783,173 | +0.07(+0.22%) |
Oct 11, 2013 | 30.27 | 30.44 | 30.25 | 30.44 | 925,536 | +0.35(+1.15%) |
Oct 10, 2013 | 29.97 | 30.14 | 29.91 | 30.09 | 1,184,620 | +0.41(+1.37%) |
Oct 09, 2013 | 29.90 | 29.91 | 29.49 | 29.69 | 4,624,355 | -0.47(-1.55%) |
Oct 08, 2013 | 30.69 | 30.71 | 30.15 | 30.15 | 1,751,799 | -0.64(-2.08%) |
Oct 07, 2013 | 30.79 | 30.94 | 30.73 | 30.79 | 807,325 | +0.04(+0.14%) |
Oct 04, 2013 | 30.79 | 30.94 | 30.75 | 30.75 | 1,739,044 | +0.05(+0.18%) |
Oct 03, 2013 | 30.83 | 31.00 | 30.65 | 30.70 | 2,960,668 | -0.15(-0.49%) |
Oct 02, 2013 | 30.91 | 30.94 | 30.65 | 30.85 | 2,118,242 | -0.31(-1.00%) |
Oct 01, 2013 | 30.99 | 31.18 | 30.92 | 31.16 | 794,566 | +0.33(+1.07%) |
Sep 30, 2013 | 30.84 | 30.89 | 30.67 | 30.83 | 1,041,626 | -0.07(-0.22%) |
Sep 27, 2013 | 30.84 | 31.01 | 30.75 | 30.90 | 1,647,312 | +0.33(+1.08%) |
Sep 26, 2013 | 30.87 | 30.91 | 30.50 | 30.57 | 2,139,156 | -0.07(-0.24%) |
Sep 25, 2013 | 30.67 | 30.88 | 30.64 | 30.64 | 1,228,580 | -0.13(-0.44%) |
Sep 24, 2013 | 30.79 | 30.89 | 30.48 | 30.78 | 1,170,904 | +0.06(+0.20%) |
Sep 23, 2013 | 30.98 | 30.99 | 30.65 | 30.71 | 2,292,410 | -0.37(-1.19%) |
Sep 20, 2013 | 31.27 | 31.36 | 31.06 | 31.09 | 7,146,552 | +0.13(+0.41%) |
Sep 19, 2013 | 30.86 | 31.03 | 30.75 | 30.96 | 11,415,944 | +0.26(+0.83%) |
Sep 18, 2013 | 29.73 | 30.72 | 29.73 | 30.70 | 7,694,558 | +0.71(+2.35%) |
Sep 17, 2013 | 29.20 | 30.00 | 29.70 | 30.00 | 3,448,737 | +0.80(+2.73%) |
Sep 16, 2013 | 29.45 | 29.52 | 29.20 | 29.20 | 3,928,522 | -0.01(-0.02%) |
Sep 13, 2013 | 29.19 | 29.35 | 29.06 | 29.20 | 2,653,391 | +0.00(+0.00%) |
Sep 12, 2013 | 29.41 | 29.47 | 29.15 | 29.20 | 2,837,977 | -0.76(-2.54%) |
Sep 11, 2013 | 29.94 | 30.09 | 29.86 | 29.97 | 3,197,067 | +0.13(+0.43%) |
Sep 10, 2013 | 29.81 | 29.87 | 29.70 | 29.84 | 2,620,856 | +0.49(+1.66%) |
Sep 09, 2013 | 29.28 | 29.55 | 29.19 | 29.35 | 1,840,112 | -0.34(-1.15%) |
Sep 06, 2013 | 29.38 | 29.78 | 29.18 | 29.69 | 2,444,693 | +0.55(+1.90%) |
Sep 05, 2013 | 29.02 | 29.31 | 28.97 | 29.14 | 1,152,132 | -0.05(-0.19%) |
Sep 04, 2013 | 28.66 | 29.25 | 28.63 | 29.19 | 3,565,425 | +0.18(+0.63%) |