Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.62 | 34.76 | 34.39 | 34.52 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.36 | 35.36 | 34.53 | 34.62 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.17 | 34.73 | 34.12 | 34.62 | 6,766,471 | +0.53(+1.57%) |
Nov 25, 2013 | 34.31 | 34.41 | 33.92 | 34.09 | 6,244,741 | -0.07(-0.21%) |
Nov 22, 2013 | 33.54 | 34.49 | 32.96 | 34.16 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.82 | 36.82 | 36.09 | 36.23 | 6,263,957 | -0.48(-1.30%) |
Nov 20, 2013 | 36.77 | 36.88 | 36.43 | 36.71 | 2,959,507 | +0.17(+0.46%) |
Nov 19, 2013 | 36.53 | 36.92 | 36.33 | 36.54 | 2,808,158 | +0.04(+0.10%) |
Nov 18, 2013 | 36.88 | 37.01 | 36.35 | 36.51 | 3,191,055 | -0.35(-0.94%) |
Nov 15, 2013 | 36.58 | 36.87 | 36.22 | 36.86 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.09 | 36.68 | 35.93 | 36.61 | 3,320,257 | +0.46(+1.29%) |
Nov 13, 2013 | 35.35 | 36.16 | 35.28 | 36.14 | 3,109,207 | +0.58(+1.64%) |
Nov 12, 2013 | 35.25 | 35.61 | 35.24 | 35.56 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.22 | 35.50 | 35.07 | 35.44 | 1,922,090 | +0.19(+0.53%) |
Nov 08, 2013 | 34.76 | 35.29 | 34.64 | 35.25 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.16 | 35.46 | 34.67 | 34.73 | 2,671,347 | -0.37(-1.05%) |
Nov 06, 2013 | 35.13 | 35.31 | 34.97 | 35.10 | 2,177,776 | +0.07(+0.21%) |
Nov 05, 2013 | 35.69 | 35.69 | 34.73 | 35.02 | 2,250,008 | +0.10(+0.28%) |
Nov 04, 2013 | 34.62 | 34.99 | 34.62 | 34.92 | 3,136,147 | -0.12(-0.35%) |
Nov 01, 2013 | 35.10 | 35.45 | 34.85 | 35.05 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.83 | 3,919,619 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.83 | 34.50 | 34.65 | 4,248,295 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.26 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 33.99 | 2,491,809 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.53 | 34.17 | 2,925,000 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,880 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,847 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,921 | +0.26(+0.79%) |
Oct 17, 2013 | 33.20 | 33.30 | 32.96 | 33.28 | 3,471,523 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.34 | 2,142,017 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.87 | 32.65 | 32.73 | 2,413,373 | -0.22(-0.67%) |
Oct 14, 2013 | 32.60 | 33.01 | 32.59 | 32.95 | 2,474,186 | +0.10(+0.32%) |
Oct 11, 2013 | 32.31 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,204 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.17 | 2,588,100 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,269 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,875 | -0.48(-1.46%) |
Oct 04, 2013 | 32.92 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,690,127 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,246 | +0.12(+0.37%) |
Oct 01, 2013 | 32.96 | 33.38 | 32.88 | 33.29 | 2,772,628 | +0.42(+1.29%) |
Sep 30, 2013 | 32.46 | 32.96 | 32.37 | 32.87 | 3,024,318 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.45 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,813 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,193,000 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,694 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.19 | 32.36 | 2,553,194 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.22 | 32.31 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.59 | 32.88 | 32.59 | 32.66 | 2,580,967 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.60 | 2,892,134 | +0.47(+1.48%) |
Sep 17, 2013 | 31.99 | 32.32 | 31.99 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.01 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.96 | 31.67 | 31.77 | 3,074,993 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.94 | 31.57 | 31.90 | 3,546,779 | +0.36(+1.13%) |
Sep 10, 2013 | 31.43 | 31.57 | 31.27 | 31.54 | 2,272,759 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,685 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,233 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.39 | 30.71 | 31.19 | 3,471,470 | +0.50(+1.63%) |