Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.14 | 31.33 | 31.12 | 31.23 | 2,820,558 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.18 | 30.90 | 30.95 | 3,574,221 | +0.03(+0.10%) |
Nov 26, 2013 | 30.89 | 31.02 | 30.80 | 30.92 | 12,845,032 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.66 | 31.07 | 31.17 | 6,435,872 | -0.32(-1.01%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.32 | 31.49 | 3,263,178 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.41 | 31.20 | 31.41 | 5,921,406 | +0.33(+1.06%) |
Nov 20, 2013 | 31.28 | 31.38 | 31.01 | 31.08 | 3,405,715 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.89 | 31.04 | 3,921,417 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.67 | 30.70 | 2,499,980 | -0.04(-0.13%) |
Nov 15, 2013 | 30.70 | 30.78 | 30.63 | 30.74 | 3,319,579 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,861 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.40 | 30.66 | 3,699,900 | +0.22(+0.73%) |
Nov 12, 2013 | 30.33 | 30.53 | 30.32 | 30.43 | 5,209,810 | -0.50(-1.60%) |
Nov 11, 2013 | 30.90 | 31.00 | 30.81 | 30.93 | 3,896,702 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.00 | 30.74 | 31.00 | 3,279,234 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,757 | -0.36(-1.14%) |
Nov 06, 2013 | 31.09 | 31.16 | 30.94 | 31.10 | 4,432,924 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 30.99 | 31.31 | 3,957,465 | +0.19(+0.60%) |
Nov 04, 2013 | 31.01 | 31.13 | 30.81 | 31.12 | 5,781,794 | +0.10(+0.32%) |
Nov 01, 2013 | 30.63 | 31.04 | 30.58 | 31.02 | 12,708,952 | +0.33(+1.06%) |
Oct 31, 2013 | 30.84 | 30.85 | 30.61 | 30.70 | 3,501,591 | +0.04(+0.13%) |
Oct 30, 2013 | 30.79 | 30.88 | 30.56 | 30.65 | 2,736,056 | -0.04(-0.11%) |
Oct 29, 2013 | 30.60 | 30.75 | 30.57 | 30.69 | 2,634,040 | +0.02(+0.08%) |
Oct 28, 2013 | 30.47 | 30.71 | 30.47 | 30.67 | 3,116,310 | +0.31(+1.02%) |
Oct 25, 2013 | 30.36 | 30.55 | 30.21 | 30.36 | 5,388,259 | +0.18(+0.60%) |
Oct 24, 2013 | 30.15 | 30.26 | 30.05 | 30.18 | 4,301,891 | +0.57(+1.93%) |
Oct 23, 2013 | 29.53 | 29.75 | 29.52 | 29.61 | 8,359,333 | -0.58(-1.91%) |
Oct 22, 2013 | 30.09 | 30.32 | 30.05 | 30.18 | 5,074,292 | +0.41(+1.39%) |
Oct 21, 2013 | 29.70 | 29.88 | 29.65 | 29.77 | 2,410,191 | +0.01(+0.02%) |
Oct 18, 2013 | 29.84 | 29.91 | 29.69 | 29.76 | 2,387,811 | -0.05(-0.16%) |
Oct 17, 2013 | 29.63 | 29.81 | 29.61 | 29.81 | 2,864,081 | +0.48(+1.63%) |
Oct 16, 2013 | 29.25 | 29.35 | 29.14 | 29.33 | 2,688,229 | +0.12(+0.40%) |
Oct 15, 2013 | 29.32 | 29.34 | 29.20 | 29.21 | 2,511,078 | -0.15(-0.52%) |
Oct 14, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 2,479,732 | +0.32(+1.10%) |
Oct 11, 2013 | 28.95 | 29.09 | 28.88 | 29.05 | 2,321,904 | +0.06(+0.22%) |
Oct 10, 2013 | 28.58 | 29.03 | 28.58 | 28.98 | 6,202,667 | +0.22(+0.77%) |
Oct 09, 2013 | 28.85 | 28.92 | 28.73 | 28.76 | 3,303,834 | -0.13(-0.46%) |
Oct 08, 2013 | 29.13 | 29.20 | 28.88 | 28.89 | 2,928,746 | -0.34(-1.18%) |
Oct 07, 2013 | 29.21 | 29.49 | 29.21 | 29.24 | 4,648,170 | +0.01(+0.04%) |
Oct 04, 2013 | 29.23 | 29.34 | 29.16 | 29.23 | 4,520,936 | -0.43(-1.44%) |
Oct 03, 2013 | 29.64 | 29.72 | 29.55 | 29.65 | 4,677,420 | +0.36(+1.23%) |
Oct 02, 2013 | 29.18 | 29.35 | 29.15 | 29.29 | 3,813,875 | -0.20(-0.67%) |
Oct 01, 2013 | 29.37 | 29.51 | 29.29 | 29.49 | 4,787,734 | +0.23(+0.78%) |
Sep 30, 2013 | 29.41 | 29.44 | 29.22 | 29.26 | 3,490,290 | -0.18(-0.61%) |
Sep 27, 2013 | 29.45 | 29.62 | 29.39 | 29.44 | 3,659,572 | -0.26(-0.88%) |
Sep 26, 2013 | 29.84 | 29.94 | 29.62 | 29.70 | 4,678,715 | -0.08(-0.27%) |
Sep 25, 2013 | 29.97 | 29.98 | 29.75 | 29.79 | 2,276,122 | -0.06(-0.20%) |
Sep 24, 2013 | 29.82 | 29.97 | 29.74 | 29.84 | 2,424,235 | +0.03(+0.10%) |
Sep 23, 2013 | 29.68 | 29.83 | 29.62 | 29.82 | 4,169,665 | +0.34(+1.17%) |
Sep 20, 2013 | 29.62 | 29.67 | 29.43 | 29.47 | 3,998,208 | +0.15(+0.52%) |
Sep 19, 2013 | 29.83 | 29.85 | 29.30 | 29.32 | 5,415,252 | -0.58(-1.95%) |
Sep 18, 2013 | 29.74 | 29.98 | 29.47 | 29.90 | 4,126,119 | +0.08(+0.27%) |
Sep 17, 2013 | 29.97 | 30.05 | 29.72 | 29.82 | 3,774,649 | -0.10(-0.33%) |
Sep 16, 2013 | 30.23 | 30.25 | 29.82 | 29.92 | 4,635,480 | -0.06(-0.21%) |
Sep 13, 2013 | 29.93 | 30.02 | 29.86 | 29.98 | 2,277,797 | +0.11(+0.37%) |
Sep 12, 2013 | 30.01 | 30.04 | 29.73 | 29.87 | 3,238,843 | -0.05(-0.18%) |
Sep 11, 2013 | 29.62 | 29.95 | 29.62 | 29.93 | 4,867,534 | +0.52(+1.77%) |
Sep 10, 2013 | 29.26 | 29.54 | 29.14 | 29.41 | 8,216,911 | -0.02(-0.08%) |
Sep 09, 2013 | 30.07 | 30.15 | 29.21 | 29.43 | 10,678,164 | -0.71(-2.34%) |
Sep 06, 2013 | 30.17 | 30.24 | 29.91 | 30.14 | 2,828,281 | +0.14(+0.47%) |
Sep 05, 2013 | 29.97 | 30.10 | 29.95 | 30.00 | 2,982,510 | -0.31(-1.02%) |
Sep 04, 2013 | 30.14 | 30.43 | 30.13 | 30.30 | 3,042,779 | +0.11(+0.37%) |