Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.43 | 35.51 | 35.20 | 35.23 | 3,903,270 | -0.08(-0.24%) |
Nov 27, 2013 | 35.47 | 35.54 | 35.21 | 35.31 | 4,194,387 | -0.12(-0.34%) |
Nov 26, 2013 | 35.51 | 35.55 | 35.24 | 35.43 | 8,258,540 | +0.21(+0.59%) |
Nov 25, 2013 | 35.19 | 35.44 | 35.11 | 35.23 | 5,148,035 | +0.12(+0.33%) |
Nov 22, 2013 | 34.92 | 35.16 | 34.71 | 35.11 | 7,902,431 | +0.35(+1.00%) |
Nov 21, 2013 | 34.64 | 34.82 | 34.46 | 34.76 | 5,243,360 | +0.11(+0.32%) |
Nov 20, 2013 | 34.72 | 34.99 | 34.60 | 34.65 | 6,618,966 | +0.01(+0.04%) |
Nov 19, 2013 | 34.90 | 35.00 | 34.52 | 34.64 | 7,237,049 | -0.34(-0.98%) |
Nov 18, 2013 | 35.35 | 35.35 | 34.87 | 34.98 | 6,390,988 | -0.28(-0.81%) |
Nov 15, 2013 | 34.90 | 35.29 | 34.83 | 35.27 | 6,485,910 | +0.26(+0.74%) |
Nov 14, 2013 | 34.82 | 35.08 | 34.67 | 35.01 | 5,350,617 | +0.35(+1.01%) |
Nov 13, 2013 | 34.07 | 34.67 | 34.03 | 34.66 | 5,392,402 | +0.44(+1.28%) |
Nov 12, 2013 | 34.28 | 34.39 | 34.01 | 34.22 | 4,860,609 | -0.13(-0.38%) |
Nov 11, 2013 | 34.41 | 34.44 | 34.15 | 34.35 | 3,957,240 | +0.02(+0.05%) |
Nov 08, 2013 | 33.65 | 34.34 | 33.65 | 34.33 | 6,538,830 | +0.63(+1.88%) |
Nov 07, 2013 | 34.37 | 34.41 | 33.68 | 33.70 | 7,020,533 | -0.47(-1.38%) |
Nov 06, 2013 | 34.57 | 34.57 | 33.90 | 34.17 | 4,431,123 | -0.20(-0.57%) |
Nov 05, 2013 | 33.85 | 34.42 | 33.78 | 34.37 | 7,086,754 | +0.37(+1.09%) |
Nov 04, 2013 | 33.98 | 34.07 | 33.67 | 34.00 | 4,053,761 | +0.14(+0.41%) |
Nov 01, 2013 | 33.74 | 34.02 | 33.68 | 33.86 | 4,741,786 | +0.13(+0.40%) |
Oct 31, 2013 | 33.85 | 33.95 | 33.45 | 33.73 | 9,185,552 | -0.16(-0.49%) |
Oct 30, 2013 | 34.10 | 34.23 | 33.81 | 33.89 | 7,091,474 | +0.10(+0.29%) |
Oct 29, 2013 | 33.73 | 33.91 | 33.62 | 33.79 | 4,717,785 | +0.18(+0.53%) |
Oct 28, 2013 | 33.72 | 33.82 | 33.55 | 33.61 | 6,892,495 | -0.08(-0.25%) |
Oct 25, 2013 | 33.64 | 33.99 | 33.54 | 33.70 | 7,745,691 | +0.08(+0.25%) |
Oct 24, 2013 | 33.66 | 33.73 | 33.49 | 33.61 | 6,317,682 | -0.02(-0.07%) |
Oct 23, 2013 | 33.63 | 33.81 | 33.44 | 33.64 | 5,348,588 | -0.18(-0.53%) |
Oct 22, 2013 | 33.88 | 34.05 | 33.62 | 33.81 | 7,658,762 | -0.06(-0.17%) |
Oct 21, 2013 | 33.78 | 34.00 | 33.61 | 33.87 | 11,223,394 | +0.07(+0.21%) |
Oct 18, 2013 | 33.19 | 33.83 | 33.06 | 33.80 | 11,042,297 | +0.62(+1.86%) |
Oct 17, 2013 | 33.10 | 33.23 | 32.98 | 33.18 | 10,537,878 | +0.01(+0.03%) |
Oct 16, 2013 | 32.98 | 33.22 | 32.82 | 33.17 | 9,797,748 | +0.36(+1.10%) |
Oct 15, 2013 | 32.90 | 33.11 | 32.68 | 32.81 | 8,929,295 | -0.16(-0.47%) |
Oct 14, 2013 | 32.47 | 33.02 | 32.40 | 32.97 | 6,963,605 | +0.27(+0.82%) |
Oct 11, 2013 | 32.71 | 32.82 | 32.44 | 32.70 | 12,122,209 | +0.01(+0.03%) |
Oct 10, 2013 | 32.12 | 32.70 | 32.02 | 32.69 | 12,472,898 | +1.14(+3.60%) |
Oct 09, 2013 | 31.39 | 31.82 | 31.14 | 31.56 | 10,423,157 | +0.27(+0.87%) |
Oct 08, 2013 | 31.81 | 32.33 | 31.24 | 31.29 | 8,440,019 | -0.47(-1.49%) |
Oct 07, 2013 | 31.79 | 32.04 | 31.74 | 31.76 | 5,792,102 | -0.36(-1.11%) |
Oct 04, 2013 | 31.95 | 32.21 | 31.84 | 32.11 | 8,051,191 | +0.22(+0.70%) |
Oct 03, 2013 | 32.00 | 32.27 | 31.63 | 31.89 | 8,024,021 | -0.11(-0.35%) |
Oct 02, 2013 | 32.07 | 32.17 | 31.87 | 32.00 | 9,807,183 | -0.24(-0.73%) |
Oct 01, 2013 | 32.51 | 32.61 | 32.06 | 32.24 | 11,687,123 | -0.10(-0.30%) |
Sep 30, 2013 | 32.18 | 32.57 | 32.12 | 32.34 | 16,582,455 | -0.45(-1.36%) |
Sep 27, 2013 | 33.31 | 33.50 | 32.65 | 32.78 | 35,043,676 | +1.47(+4.69%) |
Sep 26, 2013 | 30.82 | 31.38 | 30.78 | 31.31 | 14,786,262 | +0.63(+2.06%) |
Sep 25, 2013 | 30.91 | 30.95 | 30.60 | 30.68 | 8,853,284 | -0.23(-0.73%) |
Sep 24, 2013 | 30.91 | 31.04 | 30.80 | 30.91 | 8,204,719 | +0.20(+0.65%) |
Sep 23, 2013 | 30.76 | 30.96 | 30.29 | 30.71 | 12,311,499 | -0.17(-0.56%) |
Sep 20, 2013 | 30.80 | 30.94 | 30.32 | 30.88 | 41,751,556 | -0.06(-0.19%) |
Sep 19, 2013 | 31.06 | 31.41 | 30.63 | 30.94 | 16,425,257 | +0.01(+0.03%) |
Sep 18, 2013 | 30.26 | 31.09 | 30.24 | 30.93 | 9,596,581 | +0.52(+1.70%) |
Sep 17, 2013 | 30.35 | 30.57 | 30.26 | 30.41 | 8,630,713 | +0.06(+0.19%) |
Sep 16, 2013 | 30.57 | 30.41 | 30.26 | 30.36 | 6,002,014 | +0.12(+0.41%) |
Sep 13, 2013 | 30.23 | 30.33 | 29.91 | 30.23 | 7,396,024 | -0.08(-0.25%) |
Sep 12, 2013 | 30.25 | 30.67 | 30.18 | 30.31 | 9,246,881 | +0.22(+0.73%) |
Sep 11, 2013 | 29.82 | 30.19 | 29.75 | 30.09 | 10,227,885 | +0.34(+1.15%) |
Sep 10, 2013 | 29.69 | 29.82 | 29.36 | 29.75 | 15,019,424 | +0.63(+2.17%) |
Sep 09, 2013 | 28.96 | 29.20 | 28.90 | 29.11 | 4,585,210 | +0.19(+0.65%) |
Sep 06, 2013 | 29.11 | 29.18 | 28.57 | 28.93 | 5,203,478 | -0.18(-0.61%) |
Sep 05, 2013 | 28.94 | 29.19 | 28.80 | 29.10 | 5,871,029 | +0.11(+0.38%) |
Sep 04, 2013 | 28.64 | 29.15 | 28.62 | 28.99 | 7,298,758 | +0.37(+1.31%) |