Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.85 | 32.05 | 31.83 | 31.95 | 2,757,600 | +0.29(+0.92%) |
Nov 27, 2013 | 31.84 | 31.89 | 31.61 | 31.66 | 3,494,441 | +0.03(+0.10%) |
Nov 26, 2013 | 31.60 | 31.73 | 31.51 | 31.63 | 12,558,319 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.39 | 31.78 | 31.89 | 6,292,218 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,341 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.13 | 31.91 | 32.13 | 5,789,234 | +0.34(+1.06%) |
Nov 20, 2013 | 32.00 | 32.10 | 31.72 | 31.79 | 3,329,696 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.82 | 31.60 | 31.75 | 3,833,887 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.40 | 2,444,178 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.44 | 3,245,483 | -0.03(-0.10%) |
Nov 14, 2013 | 31.35 | 31.52 | 31.32 | 31.47 | 3,299,531 | +0.11(+0.37%) |
Nov 13, 2013 | 31.12 | 31.36 | 31.10 | 31.36 | 3,617,315 | +0.23(+0.73%) |
Nov 12, 2013 | 31.03 | 31.23 | 31.01 | 31.13 | 5,093,532 | -0.51(-1.60%) |
Nov 11, 2013 | 31.61 | 31.71 | 31.52 | 31.64 | 3,809,731 | -0.08(-0.24%) |
Nov 08, 2013 | 31.45 | 31.71 | 31.44 | 31.71 | 3,206,044 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.41 | 31.45 | 4,153,928 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.87 | 31.65 | 31.81 | 4,333,985 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,138 | +0.19(+0.60%) |
Nov 04, 2013 | 31.72 | 31.84 | 31.52 | 31.83 | 5,652,750 | +0.10(+0.32%) |
Nov 01, 2013 | 31.33 | 31.75 | 31.28 | 31.73 | 12,425,299 | +0.33(+1.06%) |
Oct 31, 2013 | 31.54 | 31.56 | 31.31 | 31.40 | 3,423,439 | +0.04(+0.13%) |
Oct 30, 2013 | 31.50 | 31.59 | 31.25 | 31.35 | 2,674,989 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.45 | 31.27 | 31.39 | 2,575,251 | +0.02(+0.08%) |
Oct 28, 2013 | 31.17 | 31.41 | 31.17 | 31.37 | 3,046,757 | +0.32(+1.02%) |
Oct 25, 2013 | 31.06 | 31.25 | 30.90 | 31.05 | 5,267,998 | +0.18(+0.60%) |
Oct 24, 2013 | 30.84 | 30.95 | 30.74 | 30.87 | 4,205,877 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,172,760 | -0.59(-1.91%) |
Oct 22, 2013 | 30.78 | 31.01 | 30.73 | 30.87 | 4,961,038 | +0.42(+1.39%) |
Oct 21, 2013 | 30.38 | 30.56 | 30.32 | 30.45 | 2,356,398 | +0.01(+0.02%) |
Oct 18, 2013 | 30.52 | 30.60 | 30.36 | 30.44 | 2,334,517 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.49 | 30.29 | 30.49 | 2,800,157 | +0.49(+1.63%) |
Oct 16, 2013 | 29.92 | 30.02 | 29.81 | 30.00 | 2,628,231 | +0.12(+0.40%) |
Oct 15, 2013 | 29.99 | 30.01 | 29.87 | 29.88 | 2,455,033 | -0.16(-0.52%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.71 | 30.04 | 2,424,387 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.75 | 29.54 | 29.71 | 2,270,082 | +0.07(+0.22%) |
Oct 10, 2013 | 29.24 | 29.70 | 29.24 | 29.64 | 6,064,229 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.58 | 29.39 | 29.42 | 3,230,096 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,379 | -0.35(-1.18%) |
Oct 07, 2013 | 29.88 | 30.16 | 29.88 | 29.91 | 4,544,427 | +0.01(+0.04%) |
Oct 04, 2013 | 29.90 | 30.01 | 29.82 | 29.89 | 4,420,033 | -0.44(-1.44%) |
Oct 03, 2013 | 30.32 | 30.39 | 30.23 | 30.33 | 4,573,024 | +0.37(+1.23%) |
Oct 02, 2013 | 29.85 | 30.02 | 29.81 | 29.96 | 3,728,752 | -0.20(-0.67%) |
Oct 01, 2013 | 30.04 | 30.19 | 29.96 | 30.16 | 4,680,876 | +0.23(+0.78%) |
Sep 30, 2013 | 30.08 | 30.11 | 29.89 | 29.93 | 3,412,390 | -0.19(-0.61%) |
Sep 27, 2013 | 30.13 | 30.29 | 30.06 | 30.11 | 3,577,893 | -0.27(-0.88%) |
Sep 26, 2013 | 30.52 | 30.63 | 30.30 | 30.38 | 4,574,290 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.47 | 2,225,321 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.53 | 2,370,128 | +0.03(+0.10%) |
Sep 23, 2013 | 30.36 | 30.51 | 30.30 | 30.50 | 4,076,602 | +0.35(+1.17%) |
Sep 20, 2013 | 30.30 | 30.35 | 30.10 | 30.14 | 3,908,972 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.99 | 5,294,388 | -0.60(-1.95%) |
Sep 18, 2013 | 30.42 | 30.66 | 30.14 | 30.59 | 4,034,027 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.74 | 30.40 | 30.50 | 3,690,402 | -0.10(-0.33%) |
Sep 16, 2013 | 30.93 | 30.94 | 30.50 | 30.60 | 4,532,020 | -0.07(-0.21%) |
Sep 13, 2013 | 30.61 | 30.71 | 30.54 | 30.67 | 2,226,959 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.73 | 30.41 | 30.56 | 3,166,555 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.61 | 4,758,894 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.22 | 29.80 | 30.08 | 8,033,516 | -0.02(-0.08%) |
Sep 09, 2013 | 30.76 | 30.84 | 29.88 | 30.10 | 10,439,837 | -0.72(-2.34%) |
Sep 06, 2013 | 30.86 | 30.93 | 30.59 | 30.82 | 2,765,156 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.79 | 30.64 | 30.68 | 2,915,943 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.82 | 31.00 | 2,974,867 | +0.11(+0.37%) |