Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.40 | 35.48 | 35.18 | 35.21 | 3,905,625 | -0.08(-0.24%) |
Nov 27, 2013 | 35.45 | 35.52 | 35.19 | 35.29 | 4,196,917 | -0.12(-0.34%) |
Nov 26, 2013 | 35.49 | 35.53 | 35.22 | 35.41 | 8,263,521 | +0.21(+0.59%) |
Nov 25, 2013 | 35.17 | 35.42 | 35.09 | 35.20 | 5,151,140 | +0.12(+0.33%) |
Nov 22, 2013 | 34.90 | 35.14 | 34.69 | 35.09 | 7,907,197 | +0.35(+1.00%) |
Nov 21, 2013 | 34.62 | 34.80 | 34.44 | 34.74 | 5,246,523 | +0.11(+0.32%) |
Nov 20, 2013 | 34.70 | 34.97 | 34.58 | 34.63 | 6,622,958 | +0.01(+0.04%) |
Nov 19, 2013 | 34.88 | 34.98 | 34.50 | 34.62 | 7,241,414 | -0.34(-0.98%) |
Nov 18, 2013 | 35.32 | 35.32 | 34.85 | 34.96 | 6,394,843 | -0.28(-0.81%) |
Nov 15, 2013 | 34.87 | 35.27 | 34.81 | 35.24 | 6,489,822 | +0.26(+0.74%) |
Nov 14, 2013 | 34.80 | 35.06 | 34.65 | 34.99 | 5,353,844 | +0.35(+1.01%) |
Nov 13, 2013 | 34.05 | 34.65 | 34.01 | 34.63 | 5,395,654 | +0.44(+1.27%) |
Nov 12, 2013 | 34.26 | 34.37 | 33.99 | 34.20 | 4,863,540 | -0.13(-0.38%) |
Nov 11, 2013 | 34.39 | 34.42 | 34.13 | 34.33 | 3,959,627 | +0.02(+0.05%) |
Nov 08, 2013 | 33.63 | 34.32 | 33.62 | 34.31 | 6,542,774 | +0.63(+1.88%) |
Nov 07, 2013 | 34.35 | 34.39 | 33.66 | 33.68 | 7,024,767 | -0.47(-1.38%) |
Nov 06, 2013 | 34.55 | 34.55 | 33.88 | 34.15 | 4,433,796 | -0.20(-0.57%) |
Nov 05, 2013 | 33.83 | 34.40 | 33.76 | 34.35 | 7,091,029 | +0.37(+1.09%) |
Nov 04, 2013 | 33.96 | 34.05 | 33.65 | 33.98 | 4,056,206 | +0.14(+0.41%) |
Nov 01, 2013 | 33.72 | 34.00 | 33.66 | 33.84 | 4,744,646 | +0.13(+0.40%) |
Oct 31, 2013 | 33.83 | 33.93 | 33.43 | 33.70 | 9,191,093 | -0.16(-0.49%) |
Oct 30, 2013 | 34.08 | 34.21 | 33.79 | 33.87 | 7,095,751 | +0.10(+0.29%) |
Oct 29, 2013 | 33.71 | 33.89 | 33.60 | 33.77 | 4,720,631 | +0.18(+0.53%) |
Oct 28, 2013 | 33.70 | 33.80 | 33.53 | 33.59 | 6,896,653 | -0.08(-0.25%) |
Oct 25, 2013 | 33.62 | 33.97 | 33.52 | 33.68 | 7,750,363 | +0.08(+0.25%) |
Oct 24, 2013 | 33.64 | 33.71 | 33.47 | 33.59 | 6,321,492 | -0.02(-0.07%) |
Oct 23, 2013 | 33.61 | 33.78 | 33.42 | 33.62 | 5,351,814 | -0.18(-0.53%) |
Oct 22, 2013 | 33.86 | 34.03 | 33.60 | 33.79 | 7,663,382 | -0.06(-0.17%) |
Oct 21, 2013 | 33.76 | 33.98 | 33.59 | 33.85 | 11,230,163 | +0.07(+0.21%) |
Oct 18, 2013 | 33.17 | 33.81 | 33.04 | 33.78 | 11,048,957 | +0.62(+1.86%) |
Oct 17, 2013 | 33.08 | 33.21 | 32.96 | 33.16 | 10,544,234 | +0.01(+0.03%) |
Oct 16, 2013 | 32.96 | 33.20 | 32.80 | 33.15 | 9,803,658 | +0.36(+1.10%) |
Oct 15, 2013 | 32.88 | 33.09 | 32.66 | 32.79 | 8,934,681 | -0.16(-0.47%) |
Oct 14, 2013 | 32.45 | 33.00 | 32.38 | 32.95 | 6,967,805 | +0.27(+0.82%) |
Oct 11, 2013 | 32.69 | 32.80 | 32.42 | 32.68 | 12,129,521 | +0.01(+0.03%) |
Oct 10, 2013 | 32.10 | 32.68 | 32.01 | 32.67 | 12,480,421 | +1.13(+3.60%) |
Oct 09, 2013 | 31.37 | 31.80 | 31.12 | 31.54 | 10,429,444 | +0.27(+0.87%) |
Oct 08, 2013 | 31.79 | 32.31 | 31.22 | 31.27 | 8,445,110 | -0.47(-1.49%) |
Oct 07, 2013 | 31.77 | 32.02 | 31.72 | 31.74 | 5,795,596 | -0.36(-1.11%) |
Oct 04, 2013 | 31.93 | 32.19 | 31.82 | 32.09 | 8,056,047 | +0.22(+0.70%) |
Oct 03, 2013 | 31.98 | 32.25 | 31.61 | 31.87 | 8,028,861 | -0.11(-0.35%) |
Oct 02, 2013 | 32.05 | 32.15 | 31.85 | 31.98 | 9,813,098 | -0.24(-0.73%) |
Oct 01, 2013 | 32.49 | 32.59 | 32.04 | 32.22 | 11,694,173 | -0.10(-0.30%) |
Sep 30, 2013 | 32.17 | 32.55 | 32.10 | 32.32 | 16,592,457 | -0.44(-1.36%) |
Sep 27, 2013 | 33.29 | 33.48 | 32.63 | 32.76 | 35,064,816 | +1.47(+4.69%) |
Sep 26, 2013 | 30.80 | 31.36 | 30.76 | 31.29 | 14,795,181 | +0.63(+2.06%) |
Sep 25, 2013 | 30.89 | 30.93 | 30.58 | 30.66 | 8,858,624 | -0.23(-0.73%) |
Sep 24, 2013 | 30.89 | 31.02 | 30.78 | 30.89 | 8,209,667 | +0.20(+0.65%) |
Sep 23, 2013 | 30.75 | 30.94 | 30.27 | 30.69 | 12,318,925 | -0.17(-0.56%) |
Sep 20, 2013 | 30.79 | 30.92 | 30.30 | 30.86 | 41,776,740 | -0.06(-0.19%) |
Sep 19, 2013 | 31.04 | 31.39 | 30.61 | 30.92 | 16,435,164 | +0.01(+0.03%) |
Sep 18, 2013 | 30.24 | 31.08 | 30.22 | 30.91 | 9,602,370 | +0.52(+1.70%) |
Sep 17, 2013 | 30.33 | 30.55 | 30.24 | 30.39 | 8,635,919 | +0.06(+0.19%) |
Sep 16, 2013 | 30.55 | 30.39 | 30.24 | 30.34 | 6,005,634 | +0.12(+0.41%) |
Sep 13, 2013 | 30.21 | 30.31 | 29.89 | 30.21 | 7,400,485 | -0.08(-0.25%) |
Sep 12, 2013 | 30.23 | 30.65 | 30.16 | 30.29 | 9,252,458 | +0.22(+0.72%) |
Sep 11, 2013 | 29.80 | 30.17 | 29.73 | 30.07 | 10,234,054 | +0.34(+1.15%) |
Sep 10, 2013 | 29.67 | 29.80 | 29.34 | 29.73 | 15,028,483 | +0.63(+2.17%) |
Sep 09, 2013 | 28.94 | 29.18 | 28.89 | 29.10 | 4,587,976 | +0.19(+0.65%) |
Sep 06, 2013 | 29.10 | 29.16 | 28.55 | 28.91 | 5,206,616 | -0.18(-0.61%) |
Sep 05, 2013 | 28.92 | 29.17 | 28.78 | 29.09 | 5,874,570 | +0.11(+0.38%) |
Sep 04, 2013 | 28.62 | 29.13 | 28.61 | 28.98 | 7,303,160 | +0.37(+1.31%) |