Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.57 | 34.60 | 34.00 | 34.03 | 2,331,807 | -0.39(-1.14%) |
Nov 27, 2013 | 34.36 | 34.85 | 34.25 | 34.42 | 3,699,503 | +0.02(+0.05%) |
Nov 26, 2013 | 34.38 | 34.64 | 34.22 | 34.40 | 3,578,606 | +0.02(+0.07%) |
Nov 25, 2013 | 34.10 | 34.57 | 34.10 | 34.38 | 3,945,960 | +0.43(+1.27%) |
Nov 22, 2013 | 33.71 | 34.03 | 33.66 | 33.95 | 2,501,740 | +0.22(+0.64%) |
Nov 21, 2013 | 33.51 | 33.94 | 33.36 | 33.73 | 4,737,384 | +0.06(+0.16%) |
Nov 20, 2013 | 33.19 | 33.91 | 33.01 | 33.68 | 4,432,453 | +0.54(+1.62%) |
Nov 19, 2013 | 33.05 | 33.47 | 33.04 | 33.14 | 4,732,726 | +0.09(+0.28%) |
Nov 18, 2013 | 33.29 | 33.49 | 32.93 | 33.05 | 6,461,624 | -0.16(-0.48%) |
Nov 15, 2013 | 32.80 | 33.52 | 32.75 | 33.21 | 8,010,991 | +0.25(+0.75%) |
Nov 14, 2013 | 33.00 | 33.58 | 32.64 | 32.96 | 23,806,452 | -2.90(-8.08%) |
Nov 13, 2013 | 35.86 | 36.32 | 35.25 | 35.86 | 10,370,391 | +0.41(+1.15%) |
Nov 12, 2013 | 35.47 | 35.60 | 35.26 | 35.45 | 3,061,543 | -0.04(-0.12%) |
Nov 11, 2013 | 35.18 | 35.59 | 35.07 | 35.50 | 3,644,249 | +0.39(+1.12%) |
Nov 08, 2013 | 34.70 | 35.50 | 34.69 | 35.10 | 4,637,205 | +0.30(+0.87%) |
Nov 07, 2013 | 35.55 | 35.74 | 34.73 | 34.80 | 5,632,656 | -0.94(-2.62%) |
Nov 06, 2013 | 35.56 | 35.85 | 35.42 | 35.74 | 3,253,358 | +0.20(+0.57%) |
Nov 05, 2013 | 35.98 | 35.99 | 35.38 | 35.53 | 3,751,565 | -0.46(-1.27%) |
Nov 04, 2013 | 35.48 | 36.27 | 35.48 | 35.99 | 6,464,326 | +1.00(+2.85%) |
Nov 01, 2013 | 35.04 | 35.17 | 34.72 | 34.99 | 4,134,220 | +0.03(+0.09%) |
Oct 31, 2013 | 35.10 | 35.11 | 34.61 | 34.96 | 2,825,065 | -0.10(-0.28%) |
Oct 30, 2013 | 35.11 | 35.39 | 34.65 | 35.06 | 4,294,611 | -0.05(-0.14%) |
Oct 29, 2013 | 34.46 | 35.34 | 34.44 | 35.11 | 8,859,821 | +0.79(+2.30%) |
Oct 28, 2013 | 33.73 | 34.39 | 33.62 | 34.32 | 8,644,112 | +0.63(+1.86%) |
Oct 25, 2013 | 33.78 | 33.79 | 33.46 | 33.69 | 3,998,709 | -0.11(-0.33%) |
Oct 24, 2013 | 33.80 | 33.85 | 33.64 | 33.81 | 3,241,315 | +0.04(+0.11%) |
Oct 23, 2013 | 33.21 | 33.90 | 33.07 | 33.77 | 5,203,668 | +0.50(+1.50%) |
Oct 22, 2013 | 33.29 | 33.51 | 33.16 | 33.27 | 3,952,471 | +0.25(+0.76%) |
Oct 21, 2013 | 33.15 | 33.34 | 32.93 | 33.02 | 3,026,717 | -0.18(-0.54%) |
Oct 18, 2013 | 33.23 | 33.29 | 32.73 | 33.20 | 3,675,828 | -0.02(-0.06%) |
Oct 17, 2013 | 32.77 | 33.30 | 32.71 | 33.21 | 3,903,996 | +0.44(+1.35%) |
Oct 16, 2013 | 31.80 | 32.82 | 31.66 | 32.77 | 4,240,985 | +1.11(+3.50%) |
Oct 15, 2013 | 31.61 | 31.79 | 31.42 | 31.66 | 3,008,156 | -0.03(-0.10%) |
Oct 14, 2013 | 31.48 | 31.95 | 31.44 | 31.69 | 3,563,330 | +0.02(+0.08%) |
Oct 11, 2013 | 31.90 | 31.90 | 31.28 | 31.67 | 3,322,576 | -0.24(-0.75%) |
Oct 10, 2013 | 31.84 | 31.92 | 31.45 | 31.91 | 2,495,288 | +0.33(+1.03%) |
Oct 09, 2013 | 31.29 | 31.83 | 31.15 | 31.58 | 3,684,729 | +0.33(+1.06%) |
Oct 08, 2013 | 31.92 | 31.99 | 31.23 | 31.25 | 4,581,439 | -0.71(-2.22%) |
Oct 07, 2013 | 32.15 | 32.22 | 31.93 | 31.96 | 2,425,436 | -0.36(-1.12%) |
Oct 04, 2013 | 32.17 | 32.50 | 32.11 | 32.32 | 2,761,209 | +0.10(+0.32%) |
Oct 03, 2013 | 32.30 | 32.46 | 32.01 | 32.22 | 3,687,730 | -0.12(-0.38%) |
Oct 02, 2013 | 32.00 | 32.35 | 31.40 | 32.34 | 4,845,259 | +0.14(+0.42%) |
Oct 01, 2013 | 31.77 | 32.20 | 31.71 | 32.20 | 3,209,892 | +0.35(+1.10%) |
Sep 30, 2013 | 31.74 | 31.94 | 31.67 | 31.85 | 3,123,835 | -0.17(-0.54%) |
Sep 27, 2013 | 31.96 | 32.13 | 31.79 | 32.03 | 3,713,839 | -0.06(-0.19%) |
Sep 26, 2013 | 31.77 | 32.20 | 31.72 | 32.09 | 4,097,705 | +0.35(+1.11%) |
Sep 25, 2013 | 31.79 | 31.91 | 31.08 | 31.74 | 8,124,661 | -0.31(-0.96%) |
Sep 24, 2013 | 32.06 | 32.56 | 32.02 | 32.04 | 5,157,573 | +0.01(+0.02%) |
Sep 23, 2013 | 32.36 | 32.41 | 31.88 | 32.04 | 2,858,376 | -0.34(-1.05%) |
Sep 20, 2013 | 32.63 | 32.69 | 32.12 | 32.38 | 4,710,391 | -0.14(-0.44%) |
Sep 19, 2013 | 32.43 | 32.62 | 32.25 | 32.52 | 2,234,609 | +0.28(+0.88%) |
Sep 18, 2013 | 31.95 | 32.34 | 31.58 | 32.24 | 4,363,337 | +0.30(+0.94%) |
Sep 17, 2013 | 31.74 | 31.98 | 31.74 | 31.93 | 2,717,787 | +0.23(+0.74%) |
Sep 16, 2013 | 31.87 | 31.88 | 31.54 | 31.70 | 3,845,043 | +0.16(+0.51%) |
Sep 13, 2013 | 31.81 | 31.84 | 31.38 | 31.54 | 2,880,581 | -0.14(-0.43%) |
Sep 12, 2013 | 31.82 | 31.98 | 31.61 | 31.68 | 2,632,221 | -0.15(-0.48%) |
Sep 11, 2013 | 32.25 | 32.38 | 31.68 | 31.83 | 4,341,989 | -0.39(-1.20%) |
Sep 10, 2013 | 32.32 | 32.46 | 31.99 | 32.22 | 2,698,693 | -0.07(-0.21%) |
Sep 09, 2013 | 32.20 | 32.42 | 32.09 | 32.28 | 2,442,396 | +0.25(+0.79%) |
Sep 06, 2013 | 32.26 | 32.39 | 31.87 | 32.03 | 2,646,722 | -0.23(-0.70%) |
Sep 05, 2013 | 31.52 | 32.60 | 31.49 | 32.26 | 4,278,649 | +0.80(+2.55%) |
Sep 04, 2013 | 31.34 | 31.56 | 31.22 | 31.46 | 3,022,732 | +0.03(+0.10%) |