Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.16 | 35.20 | 34.84 | 35.01 | 694,522 | -0.11(-0.30%) |
Nov 27, 2013 | 34.91 | 35.26 | 34.83 | 35.11 | 1,680,954 | +0.17(+0.49%) |
Nov 26, 2013 | 35.06 | 35.23 | 34.90 | 34.94 | 1,529,630 | -0.19(-0.54%) |
Nov 25, 2013 | 35.48 | 35.50 | 35.12 | 35.13 | 955,275 | -0.23(-0.65%) |
Nov 22, 2013 | 35.12 | 35.44 | 35.00 | 35.36 | 1,211,195 | +0.20(+0.56%) |
Nov 21, 2013 | 34.95 | 35.31 | 34.60 | 35.16 | 1,733,460 | +0.40(+1.15%) |
Nov 20, 2013 | 34.65 | 35.06 | 34.60 | 34.76 | 1,961,528 | +0.13(+0.38%) |
Nov 19, 2013 | 34.78 | 34.91 | 34.39 | 34.63 | 2,168,162 | -0.26(-0.73%) |
Nov 18, 2013 | 35.13 | 35.24 | 34.72 | 34.89 | 1,615,553 | -0.23(-0.65%) |
Nov 15, 2013 | 34.58 | 35.37 | 34.48 | 35.12 | 2,456,095 | +0.55(+1.60%) |
Nov 14, 2013 | 34.26 | 34.63 | 34.21 | 34.57 | 1,095,019 | +0.30(+0.86%) |
Nov 13, 2013 | 33.82 | 34.35 | 33.76 | 34.27 | 1,481,205 | +0.19(+0.56%) |
Nov 12, 2013 | 34.04 | 34.23 | 33.92 | 34.08 | 1,779,846 | -0.15(-0.44%) |
Nov 11, 2013 | 34.21 | 34.46 | 34.03 | 34.23 | 1,543,990 | -0.01(-0.02%) |
Nov 08, 2013 | 34.22 | 34.34 | 34.07 | 34.24 | 1,266,103 | +0.01(+0.04%) |
Nov 07, 2013 | 34.80 | 34.87 | 34.14 | 34.22 | 1,805,236 | -0.60(-1.73%) |
Nov 06, 2013 | 34.79 | 34.93 | 34.59 | 34.83 | 1,458,829 | +0.07(+0.19%) |
Nov 05, 2013 | 34.11 | 34.77 | 33.98 | 34.76 | 2,240,419 | +0.64(+1.87%) |
Nov 04, 2013 | 33.85 | 34.15 | 33.82 | 34.13 | 1,437,934 | +0.33(+0.99%) |
Nov 01, 2013 | 33.90 | 33.96 | 33.56 | 33.79 | 1,419,459 | -0.03(-0.10%) |
Oct 31, 2013 | 34.21 | 34.23 | 33.73 | 33.82 | 1,500,204 | -0.46(-1.34%) |
Oct 30, 2013 | 34.57 | 34.59 | 34.16 | 34.28 | 1,124,604 | -0.24(-0.70%) |
Oct 29, 2013 | 34.04 | 34.55 | 33.96 | 34.53 | 2,488,671 | +0.70(+2.08%) |
Oct 28, 2013 | 33.99 | 33.99 | 33.65 | 33.82 | 1,760,801 | -0.11(-0.33%) |
Oct 25, 2013 | 33.88 | 33.96 | 33.57 | 33.94 | 1,440,331 | +0.14(+0.41%) |
Oct 24, 2013 | 33.48 | 33.84 | 33.38 | 33.80 | 1,778,554 | +0.30(+0.88%) |
Oct 23, 2013 | 33.92 | 34.05 | 33.42 | 33.50 | 2,633,199 | -0.60(-1.75%) |
Oct 22, 2013 | 34.20 | 34.28 | 34.05 | 34.10 | 1,575,206 | -0.08(-0.23%) |
Oct 21, 2013 | 34.11 | 34.20 | 33.99 | 34.18 | 1,837,192 | +0.00(+0.00%) |
Oct 18, 2013 | 34.18 | 34.34 | 34.01 | 34.18 | 2,751,579 | +0.18(+0.52%) |
Oct 17, 2013 | 33.18 | 34.62 | 32.61 | 34.00 | 8,394,857 | +0.75(+2.25%) |
Oct 16, 2013 | 33.63 | 33.68 | 33.13 | 33.25 | 5,452,313 | -0.23(-0.69%) |
Oct 15, 2013 | 33.33 | 33.76 | 33.20 | 33.48 | 7,192,813 | +0.03(+0.10%) |
Oct 14, 2013 | 32.94 | 33.51 | 32.83 | 33.45 | 3,824,011 | +0.30(+0.91%) |
Oct 11, 2013 | 32.55 | 33.15 | 32.33 | 33.15 | 4,329,322 | +0.47(+1.45%) |
Oct 10, 2013 | 32.48 | 32.75 | 32.02 | 32.68 | 5,231,660 | +0.14(+0.42%) |
Oct 09, 2013 | 30.36 | 33.59 | 29.99 | 32.54 | 19,168,318 | +2.16(+7.11%) |
Oct 08, 2013 | 30.38 | 30.79 | 30.17 | 30.38 | 4,148,914 | +0.62(+2.07%) |
Oct 07, 2013 | 30.07 | 30.15 | 29.74 | 29.76 | 6,135,610 | -0.54(-1.78%) |
Oct 04, 2013 | 29.84 | 30.30 | 29.79 | 30.30 | 7,507,556 | +0.50(+1.68%) |
Oct 03, 2013 | 30.09 | 30.12 | 29.46 | 29.80 | 3,291,297 | -0.40(-1.33%) |
Oct 02, 2013 | 30.12 | 30.23 | 29.92 | 30.20 | 1,928,861 | -0.19(-0.62%) |
Oct 01, 2013 | 30.04 | 30.42 | 30.03 | 30.39 | 2,133,736 | +0.37(+1.23%) |
Sep 30, 2013 | 30.03 | 30.21 | 29.86 | 30.02 | 2,059,799 | -0.27(-0.88%) |
Sep 27, 2013 | 29.97 | 30.32 | 29.94 | 30.29 | 2,170,830 | +0.17(+0.56%) |
Sep 26, 2013 | 29.90 | 30.12 | 29.68 | 30.12 | 2,591,690 | +0.29(+0.96%) |
Sep 25, 2013 | 30.10 | 30.11 | 29.82 | 29.83 | 3,015,761 | -0.27(-0.90%) |
Sep 24, 2013 | 30.07 | 30.21 | 29.86 | 30.10 | 3,267,634 | +0.10(+0.35%) |
Sep 23, 2013 | 29.71 | 30.03 | 29.04 | 30.00 | 5,702,298 | +0.31(+1.05%) |
Sep 20, 2013 | 30.79 | 31.02 | 29.65 | 29.69 | 9,789,570 | -2.28(-7.14%) |
Sep 19, 2013 | 32.28 | 32.30 | 31.73 | 31.97 | 2,853,746 | -0.33(-1.02%) |
Sep 18, 2013 | 32.10 | 32.30 | 31.88 | 32.30 | 1,714,819 | +0.15(+0.46%) |
Sep 17, 2013 | 31.64 | 32.33 | 31.62 | 32.15 | 2,366,131 | +0.47(+1.49%) |
Sep 16, 2013 | 31.71 | 31.95 | 31.37 | 31.68 | 2,995,853 | +0.31(+0.99%) |
Sep 13, 2013 | 31.33 | 31.49 | 30.99 | 31.37 | 1,610,388 | +0.10(+0.33%) |
Sep 12, 2013 | 31.38 | 31.64 | 31.16 | 31.27 | 1,487,058 | -0.14(-0.45%) |
Sep 11, 2013 | 31.09 | 31.41 | 31.01 | 31.41 | 1,027,925 | +0.37(+1.19%) |
Sep 10, 2013 | 31.03 | 31.18 | 30.92 | 31.04 | 1,287,666 | +0.14(+0.44%) |
Sep 09, 2013 | 30.81 | 31.08 | 30.81 | 30.90 | 1,528,115 | +0.13(+0.42%) |
Sep 06, 2013 | 30.73 | 31.06 | 30.42 | 30.77 | 2,652,387 | +0.38(+1.26%) |
Sep 05, 2013 | 30.30 | 30.61 | 30.29 | 30.39 | 1,639,301 | +0.06(+0.19%) |
Sep 04, 2013 | 29.96 | 30.42 | 29.85 | 30.33 | 1,808,986 | +0.36(+1.21%) |