Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.11 | 32.45 | 32.02 | 32.39 | 0 | +0.36(+1.13%) |
Nov 27, 2013 | 31.71 | 32.07 | 31.59 | 32.03 | 0 | -0.14(-0.42%) |
Nov 26, 2013 | 32.08 | 32.27 | 32.06 | 32.16 | 5,498,792 | +0.11(+0.35%) |
Nov 25, 2013 | 32.13 | 32.19 | 31.95 | 32.05 | 7,974,484 | -0.07(-0.21%) |
Nov 22, 2013 | 31.96 | 32.14 | 31.75 | 32.12 | 0 | +0.15(+0.47%) |
Nov 21, 2013 | 31.69 | 32.00 | 31.64 | 31.97 | 5,073,407 | +0.38(+1.22%) |
Nov 20, 2013 | 31.94 | 31.94 | 31.49 | 31.58 | 0 | -0.17(-0.52%) |
Nov 19, 2013 | 32.00 | 32.16 | 31.70 | 31.75 | 0 | -0.22(-0.68%) |
Nov 18, 2013 | 32.10 | 32.16 | 31.88 | 31.97 | 5,292,052 | -0.08(-0.26%) |
Nov 15, 2013 | 32.09 | 32.19 | 31.85 | 32.05 | 0 | -0.06(-0.19%) |
Nov 14, 2013 | 31.81 | 32.20 | 31.79 | 32.11 | 7,823,973 | +0.18(+0.57%) |
Nov 13, 2013 | 31.37 | 31.94 | 31.26 | 31.93 | 9,399,588 | +0.41(+1.29%) |
Nov 12, 2013 | 31.34 | 31.63 | 31.34 | 31.52 | 0 | +0.05(+0.14%) |
Nov 11, 2013 | 31.59 | 31.63 | 31.36 | 31.48 | 5,677,532 | -0.14(-0.45%) |
Nov 08, 2013 | 31.51 | 31.66 | 31.30 | 31.62 | 0 | +0.25(+0.79%) |
Nov 07, 2013 | 31.83 | 31.86 | 31.26 | 31.37 | 8,372,014 | -0.37(-1.16%) |
Nov 06, 2013 | 31.72 | 31.83 | 31.56 | 31.74 | 6,156,885 | +0.18(+0.57%) |
Nov 05, 2013 | 31.45 | 31.66 | 31.26 | 31.56 | 7,071,759 | -0.07(-0.21%) |
Nov 04, 2013 | 31.77 | 31.81 | 31.55 | 31.63 | 4,887,990 | -0.03(-0.10%) |
Nov 01, 2013 | 31.91 | 31.91 | 31.49 | 31.66 | 0 | -0.04(-0.13%) |
Oct 31, 2013 | 31.41 | 31.89 | 31.37 | 31.70 | 12,789,272 | +0.27(+0.87%) |
Oct 30, 2013 | 31.38 | 31.88 | 31.30 | 31.42 | 14,846,623 | -0.03(-0.10%) |
Oct 29, 2013 | 31.19 | 31.46 | 30.82 | 31.45 | 14,642,002 | +0.79(+2.58%) |
Oct 28, 2013 | 30.00 | 30.70 | 29.97 | 30.66 | 15,429,914 | +0.58(+1.94%) |
Oct 25, 2013 | 29.87 | 30.11 | 29.75 | 30.08 | 0 | +0.26(+0.88%) |
Oct 24, 2013 | 29.65 | 30.11 | 29.65 | 29.82 | 8,910,595 | +0.11(+0.38%) |
Oct 23, 2013 | 29.91 | 29.99 | 29.30 | 29.71 | 16,064,160 | -0.41(-1.37%) |
Oct 22, 2013 | 30.04 | 30.25 | 29.75 | 30.12 | 17,379,110 | -0.53(-1.73%) |
Oct 21, 2013 | 30.32 | 30.82 | 30.31 | 30.65 | 12,430,836 | +0.21(+0.69%) |
Oct 18, 2013 | 30.42 | 30.48 | 30.16 | 30.44 | 7,656,220 | +0.05(+0.16%) |
Oct 17, 2013 | 30.12 | 30.45 | 29.97 | 30.39 | 6,650,257 | -0.08(-0.26%) |
Oct 16, 2013 | 29.90 | 30.48 | 29.71 | 30.47 | 11,053,344 | +0.37(+1.24%) |
Oct 15, 2013 | 30.29 | 30.36 | 30.06 | 30.09 | 8,552,804 | -0.22(-0.74%) |
Oct 14, 2013 | 30.08 | 30.39 | 30.01 | 30.32 | 8,132,440 | +0.13(+0.42%) |
Oct 11, 2013 | 29.77 | 30.23 | 29.77 | 30.19 | 0 | +0.19(+0.65%) |
Oct 10, 2013 | 29.59 | 30.09 | 29.58 | 30.00 | 8,495,422 | +0.62(+2.11%) |
Oct 09, 2013 | 29.40 | 29.52 | 29.10 | 29.38 | 9,174,004 | +0.04(+0.13%) |
Oct 08, 2013 | 29.83 | 29.83 | 29.31 | 29.34 | 8,517,478 | -0.46(-1.56%) |
Oct 07, 2013 | 29.62 | 30.07 | 29.55 | 29.80 | 7,739,051 | -0.05(-0.18%) |
Oct 04, 2013 | 30.09 | 30.09 | 29.78 | 29.85 | 0 | -0.22(-0.72%) |
Oct 03, 2013 | 29.95 | 30.18 | 29.77 | 30.07 | 7,885,074 | -0.03(-0.10%) |
Oct 02, 2013 | 29.99 | 30.25 | 29.97 | 30.10 | 5,666,815 | -0.10(-0.35%) |
Oct 01, 2013 | 30.16 | 30.32 | 30.08 | 30.21 | 5,266,167 | +0.08(+0.27%) |
Sep 30, 2013 | 29.82 | 30.21 | 29.67 | 30.12 | 7,377,887 | +0.10(+0.32%) |
Sep 27, 2013 | 30.09 | 30.15 | 29.91 | 30.03 | 0 | -0.16(-0.54%) |
Sep 26, 2013 | 30.30 | 30.31 | 30.02 | 30.19 | 4,371,609 | +0.05(+0.15%) |
Sep 25, 2013 | 30.23 | 30.28 | 30.06 | 30.15 | 5,899,332 | +0.00(+0.01%) |
Sep 24, 2013 | 30.24 | 30.33 | 30.08 | 30.14 | 5,839,239 | -0.12(-0.38%) |
Sep 23, 2013 | 30.28 | 30.37 | 30.09 | 30.26 | 7,722,863 | -0.04(-0.12%) |
Sep 20, 2013 | 30.57 | 30.59 | 30.29 | 30.30 | 0 | -0.21(-0.67%) |
Sep 19, 2013 | 30.59 | 30.61 | 30.41 | 30.50 | 6,776,482 | -0.04(-0.13%) |
Sep 18, 2013 | 30.43 | 30.58 | 30.31 | 30.54 | 0 | +0.09(+0.29%) |
Sep 17, 2013 | 30.40 | 30.54 | 30.20 | 30.45 | 0 | +0.21(+0.69%) |
Sep 16, 2013 | 30.24 | 30.33 | 30.12 | 30.24 | 7,243,670 | +0.13(+0.42%) |
Sep 13, 2013 | 29.95 | 30.13 | 29.71 | 30.12 | 0 | +0.28(+0.94%) |
Sep 12, 2013 | 29.85 | 29.99 | 29.65 | 29.84 | 7,827,898 | -0.09(-0.31%) |
Sep 11, 2013 | 29.94 | 30.20 | 29.88 | 29.93 | 8,987,841 | -0.21(-0.69%) |
Sep 10, 2013 | 29.88 | 30.18 | 29.82 | 30.14 | 8,553,346 | +0.42(+1.41%) |
Sep 09, 2013 | 29.45 | 29.79 | 29.35 | 29.72 | 4,824,238 | +0.43(+1.45%) |
Sep 06, 2013 | 29.61 | 29.61 | 29.14 | 29.29 | 0 | -0.23(-0.76%) |
Sep 05, 2013 | 29.43 | 29.59 | 29.38 | 29.52 | 5,849,821 | +0.08(+0.28%) |
Sep 04, 2013 | 28.99 | 29.51 | 28.80 | 29.44 | 8,322,655 | +0.55(+1.89%) |