Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.96 | 32.96 | 32.74 | 32.74 | 93,511 | -0.14(-0.42%) |
Nov 27, 2013 | 32.70 | 32.89 | 32.70 | 32.88 | 556,044 | +0.13(+0.41%) |
Nov 26, 2013 | 32.76 | 32.85 | 32.73 | 32.75 | 308,021 | -0.02(-0.06%) |
Nov 25, 2013 | 32.78 | 32.88 | 32.72 | 32.77 | 167,562 | +0.02(+0.06%) |
Nov 22, 2013 | 32.62 | 32.75 | 32.55 | 32.75 | 232,540 | +0.15(+0.45%) |
Nov 21, 2013 | 32.24 | 32.63 | 32.24 | 32.60 | 809,913 | +0.44(+1.37%) |
Nov 20, 2013 | 32.26 | 32.41 | 32.06 | 32.16 | 139,127 | -0.10(-0.31%) |
Nov 19, 2013 | 32.26 | 32.42 | 32.20 | 32.26 | 154,211 | -0.04(-0.12%) |
Nov 18, 2013 | 32.45 | 32.50 | 32.21 | 32.30 | 378,271 | -0.03(-0.10%) |
Nov 15, 2013 | 32.25 | 32.34 | 32.19 | 32.33 | 232,360 | +0.14(+0.43%) |
Nov 14, 2013 | 32.05 | 32.21 | 31.93 | 32.19 | 234,724 | +0.26(+0.81%) |
Nov 13, 2013 | 31.43 | 31.94 | 31.43 | 31.93 | 296,287 | +0.27(+0.84%) |
Nov 12, 2013 | 31.81 | 31.88 | 31.58 | 31.67 | 209,363 | -0.26(-0.82%) |
Nov 11, 2013 | 31.88 | 31.98 | 31.81 | 31.93 | 174,906 | +0.04(+0.12%) |
Nov 08, 2013 | 31.34 | 31.90 | 31.34 | 31.89 | 792,813 | +0.60(+1.90%) |
Nov 07, 2013 | 31.71 | 31.79 | 31.27 | 31.30 | 369,675 | -0.38(-1.20%) |
Nov 06, 2013 | 31.71 | 31.75 | 31.61 | 31.68 | 267,953 | +0.12(+0.38%) |
Nov 05, 2013 | 31.56 | 31.65 | 31.49 | 31.56 | 102,950 | -0.14(-0.45%) |
Nov 04, 2013 | 31.79 | 31.79 | 31.63 | 31.70 | 144,868 | +0.03(+0.08%) |
Nov 01, 2013 | 31.62 | 31.75 | 31.54 | 31.67 | 163,121 | +0.07(+0.21%) |
Oct 31, 2013 | 31.91 | 31.91 | 31.61 | 31.61 | 250,928 | -0.36(-1.13%) |
Oct 30, 2013 | 32.19 | 32.19 | 31.85 | 31.97 | 487,286 | -0.15(-0.45%) |
Oct 29, 2013 | 32.13 | 32.13 | 31.99 | 32.11 | 293,971 | +0.06(+0.19%) |
Oct 28, 2013 | 32.08 | 32.12 | 31.98 | 32.05 | 864,719 | -0.03(-0.09%) |
Oct 25, 2013 | 31.97 | 32.10 | 31.89 | 32.08 | 268,273 | +0.10(+0.31%) |
Oct 24, 2013 | 31.93 | 31.98 | 31.83 | 31.98 | 355,147 | +0.11(+0.34%) |
Oct 23, 2013 | 32.02 | 32.02 | 31.80 | 31.87 | 306,649 | -0.23(-0.72%) |
Oct 22, 2013 | 32.06 | 32.26 | 32.03 | 32.10 | 1,010,090 | +0.09(+0.27%) |
Oct 21, 2013 | 32.07 | 32.08 | 31.95 | 32.02 | 354,500 | -0.04(-0.13%) |
Oct 18, 2013 | 32.11 | 32.14 | 31.86 | 32.06 | 447,661 | +0.06(+0.18%) |
Oct 17, 2013 | 31.54 | 32.01 | 31.54 | 32.00 | 1,659,304 | +0.33(+1.04%) |
Oct 16, 2013 | 31.26 | 31.68 | 31.22 | 31.67 | 1,809,555 | +0.63(+2.04%) |
Oct 15, 2013 | 31.26 | 31.33 | 30.99 | 31.04 | 225,035 | -0.23(-0.75%) |
Oct 14, 2013 | 30.91 | 31.29 | 30.90 | 31.27 | 1,216,295 | +0.15(+0.47%) |
Oct 11, 2013 | 30.87 | 31.14 | 30.77 | 31.13 | 942,928 | +0.22(+0.71%) |
Oct 10, 2013 | 30.46 | 30.91 | 30.46 | 30.91 | 588,348 | +0.81(+2.70%) |
Oct 09, 2013 | 30.08 | 30.20 | 29.86 | 30.10 | 1,539,170 | +0.13(+0.43%) |
Oct 08, 2013 | 30.40 | 30.42 | 29.96 | 29.97 | 1,937,470 | -0.42(-1.38%) |
Oct 07, 2013 | 30.37 | 30.55 | 30.37 | 30.39 | 694,943 | -0.32(-1.06%) |
Oct 04, 2013 | 30.37 | 30.72 | 30.37 | 30.71 | 227,289 | +0.25(+0.82%) |
Oct 03, 2013 | 30.57 | 30.70 | 30.30 | 30.46 | 382,262 | -0.27(-0.87%) |
Oct 02, 2013 | 30.60 | 30.76 | 30.50 | 30.73 | 244,245 | -0.07(-0.23%) |
Oct 01, 2013 | 30.61 | 30.83 | 30.54 | 30.80 | 428,117 | +0.30(+1.00%) |
Sep 30, 2013 | 30.41 | 30.63 | 30.35 | 30.50 | 743,266 | -0.26(-0.84%) |
Sep 27, 2013 | 30.62 | 30.77 | 30.62 | 30.75 | 163,374 | -0.07(-0.23%) |
Sep 26, 2013 | 30.89 | 30.97 | 30.70 | 30.82 | 155,852 | +0.01(+0.04%) |
Sep 25, 2013 | 30.69 | 30.89 | 30.59 | 30.81 | 675,416 | +0.13(+0.43%) |
Sep 24, 2013 | 30.83 | 30.89 | 30.64 | 30.68 | 334,026 | -0.13(-0.43%) |
Sep 23, 2013 | 31.00 | 31.04 | 30.78 | 30.81 | 1,488,495 | -0.37(-1.17%) |
Sep 20, 2013 | 31.46 | 31.46 | 31.15 | 31.18 | 262,253 | -0.18(-0.57%) |
Sep 19, 2013 | 31.58 | 31.66 | 31.31 | 31.35 | 305,682 | -0.15(-0.49%) |
Sep 18, 2013 | 31.09 | 31.63 | 31.02 | 31.51 | 612,079 | +0.34(+1.10%) |
Sep 17, 2013 | 31.03 | 31.16 | 31.01 | 31.16 | 312,672 | +0.15(+0.49%) |
Sep 16, 2013 | 31.13 | 31.14 | 30.96 | 31.01 | 736,984 | +0.32(+1.03%) |
Sep 13, 2013 | 30.68 | 30.72 | 30.60 | 30.70 | 174,764 | +0.08(+0.27%) |
Sep 12, 2013 | 30.75 | 30.83 | 30.58 | 30.61 | 192,290 | -0.19(-0.61%) |
Sep 11, 2013 | 30.75 | 30.81 | 30.64 | 30.80 | 162,368 | +0.04(+0.12%) |
Sep 10, 2013 | 30.70 | 30.76 | 30.61 | 30.76 | 624,600 | +0.36(+1.19%) |
Sep 09, 2013 | 30.13 | 30.41 | 30.11 | 30.40 | 641,152 | +0.35(+1.17%) |
Sep 06, 2013 | 30.12 | 30.22 | 29.74 | 30.05 | 316,744 | +0.04(+0.14%) |
Sep 05, 2013 | 30.07 | 30.17 | 29.97 | 30.01 | 646,083 | +0.02(+0.07%) |
Sep 04, 2013 | 29.76 | 30.10 | 29.70 | 29.99 | 1,223,741 | +0.20(+0.67%) |