Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.81 | 34.97 | 34.41 | 34.68 | 1,255,743 | +0.00(+0.00%) |
Nov 27, 2013 | 34.73 | 35.14 | 34.58 | 34.68 | 2,427,437 | +0.19(+0.55%) |
Nov 26, 2013 | 35.26 | 35.34 | 34.50 | 34.50 | 4,290,638 | -0.62(-1.77%) |
Nov 25, 2013 | 35.65 | 35.81 | 34.90 | 35.12 | 2,905,686 | -0.55(-1.54%) |
Nov 22, 2013 | 33.67 | 36.43 | 33.23 | 35.67 | 9,713,932 | +1.61(+4.72%) |
Nov 21, 2013 | 35.15 | 35.49 | 33.72 | 34.06 | 5,718,759 | -0.91(-2.59%) |
Nov 20, 2013 | 33.49 | 35.52 | 33.28 | 34.96 | 9,893,376 | +2.13(+6.47%) |
Nov 19, 2013 | 33.63 | 33.63 | 32.61 | 32.84 | 3,017,748 | -0.61(-1.83%) |
Nov 18, 2013 | 34.52 | 34.73 | 33.29 | 33.45 | 3,590,885 | -0.90(-2.62%) |
Nov 15, 2013 | 32.80 | 34.77 | 32.78 | 34.35 | 7,717,739 | +1.58(+4.81%) |
Nov 14, 2013 | 32.21 | 32.85 | 32.21 | 32.77 | 3,454,732 | +1.57(+5.02%) |
Nov 12, 2013 | 30.99 | 31.93 | 30.69 | 31.21 | 3,498,091 | +0.26(+0.84%) |
Nov 11, 2013 | 31.00 | 31.39 | 30.86 | 30.95 | 2,260,573 | -0.11(-0.37%) |
Nov 08, 2013 | 30.58 | 31.25 | 30.37 | 31.06 | 2,510,397 | +0.40(+1.30%) |
Nov 07, 2013 | 31.33 | 31.35 | 30.39 | 30.66 | 2,501,926 | -0.27(-0.88%) |
Nov 06, 2013 | 31.51 | 31.63 | 30.35 | 30.94 | 3,300,808 | -0.63(-1.99%) |
Nov 05, 2013 | 30.96 | 31.88 | 30.82 | 31.57 | 3,774,628 | +0.70(+2.28%) |
Nov 04, 2013 | 31.17 | 31.37 | 29.63 | 30.86 | 5,156,618 | -0.42(-1.33%) |
Nov 01, 2013 | 32.35 | 32.61 | 30.96 | 31.28 | 4,852,809 | -0.83(-2.59%) |
Oct 31, 2013 | 33.48 | 33.52 | 31.81 | 32.11 | 6,380,329 | -1.19(-3.57%) |
Oct 30, 2013 | 33.88 | 33.98 | 32.78 | 33.30 | 3,568,611 | -0.35(-1.05%) |
Oct 29, 2013 | 33.53 | 35.01 | 32.52 | 33.65 | 9,614,162 | +0.00(+0.01%) |
Oct 28, 2013 | 33.46 | 33.66 | 32.48 | 33.65 | 7,586,383 | +0.77(+2.34%) |
Oct 25, 2013 | 33.89 | 33.98 | 32.59 | 32.88 | 3,909,071 | -0.60(-1.81%) |
Oct 24, 2013 | 32.20 | 33.69 | 31.89 | 33.48 | 4,543,427 | +1.42(+4.43%) |
Oct 23, 2013 | 31.92 | 32.15 | 31.24 | 32.06 | 2,932,048 | -0.32(-0.98%) |
Oct 22, 2013 | 32.83 | 32.89 | 31.67 | 32.38 | 2,973,917 | +0.24(+0.74%) |
Oct 21, 2013 | 32.58 | 32.99 | 31.55 | 32.14 | 3,288,096 | -0.18(-0.57%) |
Oct 18, 2013 | 31.70 | 32.35 | 31.70 | 32.32 | 3,191,411 | +0.19(+0.60%) |
Oct 17, 2013 | 31.98 | 32.40 | 31.53 | 32.13 | 3,356,454 | +0.07(+0.23%) |
Oct 16, 2013 | 31.43 | 32.10 | 31.21 | 32.06 | 2,935,815 | +0.39(+1.24%) |
Oct 15, 2013 | 32.25 | 32.68 | 31.53 | 31.66 | 3,249,861 | -0.39(-1.22%) |
Oct 14, 2013 | 31.27 | 32.28 | 30.85 | 32.06 | 4,041,133 | +0.32(+1.00%) |
Oct 11, 2013 | 31.68 | 31.93 | 31.10 | 31.74 | 3,588,367 | +0.27(+0.85%) |
Oct 10, 2013 | 32.05 | 32.26 | 30.75 | 31.47 | 5,911,773 | +0.12(+0.38%) |
Oct 09, 2013 | 31.36 | 31.73 | 30.56 | 31.35 | 4,501,060 | +0.07(+0.24%) |
Oct 08, 2013 | 33.39 | 33.57 | 31.02 | 31.28 | 7,998,031 | -1.91(-5.76%) |
Oct 07, 2013 | 33.77 | 34.07 | 33.11 | 33.19 | 3,813,146 | -1.05(-3.07%) |
Oct 04, 2013 | 33.88 | 35.15 | 33.58 | 34.24 | 8,210,823 | +0.43(+1.27%) |
Oct 03, 2013 | 35.50 | 35.66 | 33.12 | 33.81 | 15,179,930 | -2.40(-6.62%) |
Oct 02, 2013 | 35.91 | 37.12 | 35.91 | 36.21 | 5,283,751 | +0.12(+0.34%) |
Oct 01, 2013 | 34.53 | 36.16 | 34.49 | 36.08 | 6,317,520 | +2.29(+6.79%) |
Sep 27, 2013 | 34.21 | 34.31 | 33.67 | 33.79 | 3,184,991 | -0.66(-1.93%) |
Sep 26, 2013 | 35.14 | 35.38 | 34.27 | 34.45 | 3,075,851 | -0.59(-1.70%) |
Sep 25, 2013 | 34.35 | 35.60 | 34.12 | 35.05 | 4,244,164 | +0.89(+2.60%) |
Sep 24, 2013 | 34.23 | 34.58 | 33.82 | 34.16 | 4,487,708 | -0.06(-0.19%) |
Sep 23, 2013 | 34.76 | 34.86 | 33.28 | 34.23 | 5,639,309 | -0.31(-0.89%) |
Sep 20, 2013 | 36.31 | 36.46 | 34.53 | 34.53 | 10,180,912 | -1.86(-5.10%) |
Sep 19, 2013 | 36.40 | 36.77 | 36.07 | 36.39 | 4,238,199 | +0.09(+0.26%) |
Sep 18, 2013 | 36.32 | 36.48 | 35.47 | 36.30 | 5,956,496 | -0.01(-0.03%) |
Sep 17, 2013 | 34.96 | 36.61 | 34.96 | 36.31 | 13,650,938 | +1.31(+3.75%) |
Sep 16, 2013 | 34.67 | 35.54 | 34.35 | 34.99 | 11,419,551 | +0.64(+1.86%) |
Sep 13, 2013 | 34.39 | 34.53 | 33.49 | 34.35 | 9,240,108 | +0.15(+0.43%) |
Sep 12, 2013 | 32.89 | 34.43 | 32.16 | 34.21 | 9,804,731 | +1.19(+3.60%) |
Sep 11, 2013 | 32.93 | 33.83 | 32.30 | 33.02 | 5,680,770 | -0.53(-1.57%) |
Sep 10, 2013 | 32.85 | 34.09 | 32.76 | 33.54 | 8,237,700 | +1.09(+3.36%) |
Sep 09, 2013 | 31.74 | 32.70 | 31.65 | 32.45 | 4,082,752 | +0.87(+2.76%) |
Sep 06, 2013 | 32.27 | 32.29 | 31.46 | 31.58 | 3,557,435 | -0.22(-0.70%) |
Sep 05, 2013 | 31.77 | 32.51 | 31.28 | 31.80 | 4,805,713 | +0.03(+0.09%) |
Sep 04, 2013 | 30.24 | 31.85 | 29.67 | 31.77 | 6,134,049 | +2.10(+7.08%) |