Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.07 | 36.09 | 35.46 | 35.49 | 2,235,389 | -0.41(-1.14%) |
Nov 27, 2013 | 35.84 | 36.35 | 35.73 | 35.91 | 3,546,532 | +0.02(+0.05%) |
Nov 26, 2013 | 35.86 | 36.14 | 35.69 | 35.89 | 3,430,633 | +0.03(+0.07%) |
Nov 25, 2013 | 35.57 | 36.06 | 35.57 | 35.86 | 3,782,797 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.50 | 35.11 | 35.41 | 2,398,295 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.40 | 34.80 | 35.19 | 4,541,497 | +0.06(+0.16%) |
Nov 20, 2013 | 34.62 | 35.37 | 34.44 | 35.13 | 4,249,175 | +0.56(+1.62%) |
Nov 19, 2013 | 34.47 | 34.91 | 34.47 | 34.57 | 4,537,032 | +0.10(+0.28%) |
Nov 18, 2013 | 34.72 | 34.93 | 34.35 | 34.47 | 6,194,441 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.64 | 7,679,743 | +0.26(+0.75%) |
Nov 14, 2013 | 34.42 | 35.03 | 34.05 | 34.38 | 22,822,076 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.88 | 36.77 | 37.41 | 9,941,584 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.13 | 36.79 | 36.98 | 2,934,951 | -0.05(-0.12%) |
Nov 11, 2013 | 36.70 | 37.13 | 36.59 | 37.03 | 3,493,562 | +0.41(+1.12%) |
Nov 08, 2013 | 36.20 | 37.04 | 36.19 | 36.62 | 4,445,460 | +0.31(+0.87%) |
Nov 07, 2013 | 37.08 | 37.29 | 36.23 | 36.30 | 5,399,750 | -0.98(-2.62%) |
Nov 06, 2013 | 37.09 | 37.40 | 36.95 | 37.28 | 3,118,834 | +0.21(+0.57%) |
Nov 05, 2013 | 37.53 | 37.54 | 36.90 | 37.07 | 3,596,441 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.54 | 6,197,031 | +1.04(+2.85%) |
Nov 01, 2013 | 36.55 | 36.69 | 36.21 | 36.50 | 3,963,273 | +0.03(+0.09%) |
Oct 31, 2013 | 36.61 | 36.62 | 36.10 | 36.47 | 2,708,251 | -0.10(-0.28%) |
Oct 30, 2013 | 36.62 | 36.91 | 36.15 | 36.57 | 4,117,033 | -0.05(-0.14%) |
Oct 29, 2013 | 35.94 | 36.87 | 35.92 | 36.62 | 8,493,475 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.07 | 35.80 | 8,286,685 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.24 | 34.90 | 35.15 | 3,833,365 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.31 | 35.09 | 35.26 | 3,107,289 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.22 | 4,988,500 | +0.52(+1.50%) |
Oct 22, 2013 | 34.72 | 34.96 | 34.59 | 34.70 | 3,789,040 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.44 | 2,901,565 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,836 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,569 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.02 | 34.18 | 4,065,624 | +1.16(+3.50%) |
Oct 15, 2013 | 32.97 | 33.16 | 32.77 | 33.03 | 2,883,771 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.33 | 32.79 | 33.06 | 3,415,989 | +0.03(+0.08%) |
Oct 11, 2013 | 33.27 | 33.27 | 32.62 | 33.04 | 3,185,190 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.29 | 32.81 | 33.29 | 2,392,110 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.20 | 32.49 | 32.95 | 3,532,369 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,392,000 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.61 | 33.30 | 33.34 | 2,325,146 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.90 | 33.50 | 33.72 | 2,647,035 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.86 | 33.39 | 33.61 | 3,535,245 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.74 | 32.75 | 33.74 | 4,644,911 | +0.14(+0.42%) |
Oct 01, 2013 | 33.14 | 33.59 | 33.08 | 33.59 | 3,077,166 | +0.37(+1.10%) |
Sep 30, 2013 | 33.11 | 33.32 | 33.03 | 33.23 | 2,994,667 | -0.18(-0.54%) |
Sep 27, 2013 | 33.34 | 33.52 | 33.16 | 33.41 | 3,560,275 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.09 | 33.47 | 3,928,268 | +0.37(+1.11%) |
Sep 25, 2013 | 33.16 | 33.29 | 32.43 | 33.11 | 7,788,713 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.40 | 33.43 | 4,944,312 | +0.01(+0.02%) |
Sep 23, 2013 | 33.76 | 33.81 | 33.26 | 33.42 | 2,740,185 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.09 | 33.50 | 33.77 | 4,515,620 | -0.15(-0.44%) |
Sep 19, 2013 | 33.83 | 34.02 | 33.64 | 33.92 | 2,142,210 | +0.30(+0.88%) |
Sep 18, 2013 | 33.32 | 33.74 | 32.95 | 33.63 | 4,182,916 | +0.31(+0.94%) |
Sep 17, 2013 | 33.11 | 33.36 | 33.11 | 33.31 | 2,605,409 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.25 | 32.90 | 33.07 | 3,686,054 | +0.17(+0.51%) |
Sep 13, 2013 | 33.18 | 33.21 | 32.73 | 32.90 | 2,761,472 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.97 | 33.04 | 2,523,381 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.04 | 33.20 | 4,162,452 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,587,104 | -0.07(-0.21%) |
Sep 09, 2013 | 33.59 | 33.82 | 33.47 | 33.68 | 2,341,405 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.79 | 33.24 | 33.41 | 2,537,282 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,731 | +0.84(+2.55%) |
Sep 04, 2013 | 32.69 | 32.92 | 32.57 | 32.81 | 2,897,745 | +0.03(+0.10%) |