Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.54 | 34.65 | 34.32 | 34.57 | 9,946,417 | +0.00(+0.00%) |
Nov 27, 2013 | 34.40 | 34.62 | 34.38 | 34.57 | 16,671,876 | +0.17(+0.50%) |
Nov 26, 2013 | 34.45 | 34.51 | 34.10 | 34.39 | 32,834,956 | -0.06(-0.16%) |
Nov 25, 2013 | 33.96 | 34.57 | 33.95 | 34.45 | 26,354,018 | +0.50(+1.47%) |
Nov 22, 2013 | 33.64 | 34.02 | 33.60 | 33.95 | 20,134,910 | +0.22(+0.66%) |
Nov 21, 2013 | 33.45 | 33.78 | 33.41 | 33.73 | 18,503,100 | +0.34(+1.02%) |
Nov 20, 2013 | 33.28 | 33.59 | 33.13 | 33.39 | 11,895,212 | +0.04(+0.12%) |
Nov 19, 2013 | 33.33 | 33.42 | 33.06 | 33.35 | 12,027,256 | +0.04(+0.12%) |
Nov 18, 2013 | 33.33 | 33.48 | 33.15 | 33.31 | 11,428,288 | -0.04(-0.12%) |
Nov 15, 2013 | 33.04 | 33.49 | 33.04 | 33.35 | 17,286,746 | +0.17(+0.52%) |
Nov 14, 2013 | 32.97 | 33.21 | 32.95 | 33.17 | 16,258,532 | +0.16(+0.48%) |
Nov 12, 2013 | 32.57 | 33.04 | 32.47 | 33.01 | 20,109,582 | +0.41(+1.26%) |
Nov 11, 2013 | 32.54 | 32.71 | 32.52 | 32.60 | 10,857,785 | +0.14(+0.43%) |
Nov 08, 2013 | 31.86 | 32.51 | 31.81 | 32.47 | 25,116,690 | +0.68(+2.14%) |
Nov 07, 2013 | 32.01 | 32.08 | 31.76 | 31.79 | 16,830,334 | -0.10(-0.30%) |
Nov 06, 2013 | 31.61 | 31.92 | 31.45 | 31.88 | 17,588,386 | +0.42(+1.32%) |
Nov 05, 2013 | 31.63 | 31.76 | 31.44 | 31.47 | 14,990,479 | -0.25(-0.79%) |
Nov 04, 2013 | 31.86 | 32.10 | 31.67 | 31.72 | 23,319,884 | +0.34(+1.08%) |
Nov 01, 2013 | 31.13 | 31.46 | 30.95 | 31.38 | 30,118,670 | +0.10(+0.31%) |
Oct 31, 2013 | 31.43 | 31.54 | 31.28 | 31.28 | 21,557,044 | -0.10(-0.33%) |
Oct 30, 2013 | 31.74 | 31.74 | 31.29 | 31.38 | 14,352,786 | -0.24(-0.75%) |
Oct 29, 2013 | 31.50 | 31.68 | 31.27 | 31.62 | 22,876,678 | +0.16(+0.51%) |
Oct 28, 2013 | 31.61 | 31.79 | 31.36 | 31.46 | 38,874,752 | -0.83(-2.56%) |
Oct 25, 2013 | 32.08 | 32.31 | 31.81 | 32.29 | 25,794,584 | +0.22(+0.69%) |
Oct 24, 2013 | 32.47 | 32.51 | 32.04 | 32.06 | 16,143,797 | -0.24(-0.73%) |
Oct 23, 2013 | 32.33 | 32.41 | 32.24 | 32.30 | 13,902,436 | +0.06(+0.19%) |
Oct 22, 2013 | 32.13 | 32.41 | 32.01 | 32.24 | 22,817,606 | -0.03(-0.09%) |
Oct 21, 2013 | 32.40 | 32.41 | 31.97 | 32.26 | 24,012,802 | -0.07(-0.21%) |
Oct 18, 2013 | 32.86 | 32.92 | 32.24 | 32.33 | 29,742,970 | -0.35(-1.06%) |
Oct 17, 2013 | 32.69 | 32.80 | 32.53 | 32.68 | 20,002,692 | -0.04(-0.13%) |
Oct 16, 2013 | 32.33 | 32.72 | 32.31 | 32.72 | 15,939,861 | +0.42(+1.29%) |
Oct 15, 2013 | 32.27 | 32.49 | 32.20 | 32.31 | 20,413,156 | -0.12(-0.39%) |
Oct 14, 2013 | 32.47 | 32.66 | 32.22 | 32.43 | 29,792,962 | -0.37(-1.14%) |
Oct 11, 2013 | 32.90 | 32.94 | 32.71 | 32.81 | 14,780,702 | -0.14(-0.42%) |
Oct 10, 2013 | 33.02 | 33.04 | 32.58 | 32.94 | 24,883,520 | +0.15(+0.47%) |
Oct 09, 2013 | 33.08 | 33.17 | 32.70 | 32.79 | 22,125,444 | -0.33(-1.01%) |
Oct 08, 2013 | 33.19 | 33.40 | 33.05 | 33.12 | 20,210,702 | -0.10(-0.29%) |
Oct 07, 2013 | 33.24 | 33.46 | 33.08 | 33.22 | 13,237,465 | -0.24(-0.71%) |
Oct 04, 2013 | 33.49 | 33.55 | 33.26 | 33.46 | 16,680,293 | -0.09(-0.27%) |
Oct 03, 2013 | 33.45 | 33.82 | 33.30 | 33.55 | 25,803,926 | -0.01(-0.02%) |
Oct 02, 2013 | 33.61 | 33.68 | 33.38 | 33.55 | 20,088,534 | -0.26(-0.76%) |
Oct 01, 2013 | 33.94 | 34.15 | 33.40 | 33.81 | 39,359,404 | +0.66(+1.99%) |
Sep 27, 2013 | 33.00 | 33.24 | 32.81 | 33.15 | 15,152,256 | +0.08(+0.23%) |
Sep 26, 2013 | 33.15 | 33.30 | 32.96 | 33.08 | 14,788,184 | +0.01(+0.02%) |
Sep 25, 2013 | 33.07 | 33.29 | 32.90 | 33.07 | 16,370,307 | +0.10(+0.29%) |
Sep 24, 2013 | 33.04 | 33.45 | 32.97 | 32.97 | 18,870,452 | -0.10(-0.31%) |
Sep 23, 2013 | 33.15 | 33.34 | 32.98 | 33.08 | 18,144,622 | -0.23(-0.69%) |
Sep 20, 2013 | 33.53 | 33.58 | 33.21 | 33.31 | 40,321,112 | -0.17(-0.51%) |
Sep 19, 2013 | 33.62 | 33.64 | 33.37 | 33.48 | 13,446,217 | -0.10(-0.30%) |
Sep 18, 2013 | 33.17 | 33.79 | 33.04 | 33.58 | 20,186,904 | +0.27(+0.81%) |
Sep 17, 2013 | 33.37 | 33.46 | 33.26 | 33.31 | 11,104,509 | -0.12(-0.37%) |
Sep 16, 2013 | 33.60 | 33.59 | 33.39 | 33.43 | 13,604,937 | +0.28(+0.84%) |
Sep 13, 2013 | 33.22 | 33.29 | 33.07 | 33.15 | 11,072,336 | -0.04(-0.13%) |
Sep 12, 2013 | 33.16 | 33.28 | 33.06 | 33.19 | 13,697,860 | +0.08(+0.25%) |
Sep 11, 2013 | 33.04 | 33.37 | 32.99 | 33.11 | 19,451,856 | +0.11(+0.33%) |
Sep 10, 2013 | 32.92 | 33.28 | 32.92 | 33.00 | 44,788,532 | +0.17(+0.50%) |
Sep 09, 2013 | 32.74 | 32.91 | 32.66 | 32.84 | 15,036,579 | +0.17(+0.53%) |
Sep 06, 2013 | 32.72 | 32.89 | 32.37 | 32.66 | 38,768,460 | -0.01(-0.04%) |
Sep 05, 2013 | 32.87 | 32.87 | 32.51 | 32.68 | 11,450,784 | -0.12(-0.36%) |
Sep 04, 2013 | 32.42 | 32.93 | 32.40 | 32.79 | 13,886,373 | +0.32(+1.00%) |