Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.98 | 33.08 | 32.85 | 32.85 | 177,144 | +0.03(+0.09%) |
Nov 27, 2013 | 32.99 | 33.06 | 32.82 | 32.82 | 743,872 | +0.13(+0.39%) |
Nov 26, 2013 | 32.77 | 32.86 | 32.67 | 32.70 | 574,440 | -0.13(-0.39%) |
Nov 25, 2013 | 32.92 | 33.03 | 32.76 | 32.82 | 668,512 | -0.08(-0.24%) |
Nov 22, 2013 | 32.76 | 32.95 | 32.73 | 32.90 | 767,860 | +0.04(+0.13%) |
Nov 21, 2013 | 32.81 | 32.89 | 32.63 | 32.86 | 1,287,359 | -0.42(-1.26%) |
Nov 20, 2013 | 33.66 | 33.75 | 33.09 | 33.28 | 1,600,246 | -0.34(-1.00%) |
Nov 19, 2013 | 33.67 | 33.72 | 33.51 | 33.62 | 799,435 | -0.06(-0.19%) |
Nov 18, 2013 | 33.86 | 33.86 | 33.61 | 33.68 | 681,740 | -0.11(-0.33%) |
Nov 15, 2013 | 33.72 | 33.79 | 33.65 | 33.79 | 413,600 | +0.15(+0.46%) |
Nov 14, 2013 | 33.61 | 33.74 | 33.57 | 33.64 | 1,117,632 | -0.13(-0.38%) |
Nov 13, 2013 | 33.40 | 33.77 | 33.40 | 33.77 | 692,559 | +0.13(+0.40%) |
Nov 12, 2013 | 33.64 | 33.77 | 33.51 | 33.63 | 1,138,335 | -0.39(-1.14%) |
Nov 11, 2013 | 34.07 | 34.11 | 33.84 | 34.02 | 1,116,283 | -0.10(-0.28%) |
Nov 08, 2013 | 33.89 | 34.12 | 33.70 | 34.12 | 933,898 | +0.23(+0.69%) |
Nov 07, 2013 | 34.38 | 34.38 | 33.80 | 33.88 | 547,024 | -0.43(-1.24%) |
Nov 06, 2013 | 34.28 | 34.35 | 34.08 | 34.31 | 898,712 | +0.18(+0.53%) |
Nov 05, 2013 | 33.93 | 34.17 | 33.79 | 34.13 | 326,692 | +0.19(+0.55%) |
Nov 04, 2013 | 33.95 | 34.13 | 33.74 | 33.94 | 343,949 | -0.04(-0.12%) |
Nov 01, 2013 | 33.83 | 34.00 | 33.72 | 33.98 | 1,008,306 | -0.16(-0.46%) |
Oct 31, 2013 | 34.26 | 34.29 | 34.04 | 34.14 | 702,948 | +0.23(+0.69%) |
Oct 30, 2013 | 34.28 | 34.28 | 33.90 | 33.90 | 581,900 | -0.40(-1.15%) |
Oct 29, 2013 | 33.95 | 34.30 | 33.95 | 34.30 | 984,020 | +0.01(+0.04%) |
Oct 28, 2013 | 34.19 | 34.43 | 34.15 | 34.29 | 663,541 | +0.23(+0.67%) |
Oct 25, 2013 | 34.10 | 34.16 | 33.94 | 34.06 | 1,001,273 | +0.21(+0.63%) |
Oct 24, 2013 | 33.85 | 33.99 | 33.79 | 33.85 | 505,918 | +0.01(+0.03%) |
Oct 23, 2013 | 33.97 | 33.97 | 33.59 | 33.84 | 593,020 | -0.19(-0.54%) |
Oct 22, 2013 | 34.03 | 34.18 | 33.83 | 34.02 | 1,975,038 | +0.71(+2.12%) |
Oct 21, 2013 | 33.25 | 33.33 | 33.09 | 33.31 | 775,896 | +0.15(+0.44%) |
Oct 18, 2013 | 33.02 | 33.25 | 32.98 | 33.17 | 551,002 | +0.02(+0.05%) |
Oct 17, 2013 | 32.46 | 33.15 | 32.44 | 33.15 | 1,081,083 | +1.12(+3.50%) |
Oct 16, 2013 | 31.96 | 32.14 | 31.87 | 32.03 | 410,609 | +0.21(+0.66%) |
Oct 15, 2013 | 32.03 | 32.03 | 31.72 | 31.82 | 712,667 | -0.40(-1.23%) |
Oct 14, 2013 | 31.99 | 32.22 | 31.94 | 32.22 | 341,444 | +0.25(+0.79%) |
Oct 11, 2013 | 31.83 | 31.99 | 31.76 | 31.96 | 409,234 | -0.19(-0.58%) |
Oct 10, 2013 | 31.61 | 32.15 | 31.61 | 32.15 | 442,158 | +0.60(+1.91%) |
Oct 09, 2013 | 31.57 | 31.67 | 30.77 | 31.55 | 798,648 | -0.27(-0.86%) |
Oct 08, 2013 | 32.04 | 32.04 | 31.77 | 31.82 | 428,283 | +0.03(+0.10%) |
Oct 07, 2013 | 31.61 | 31.89 | 31.59 | 31.79 | 379,054 | +0.04(+0.12%) |
Oct 04, 2013 | 31.87 | 31.93 | 31.67 | 31.75 | 1,420,919 | -0.15(-0.48%) |
Oct 03, 2013 | 32.02 | 32.04 | 31.83 | 31.91 | 1,768,558 | -0.06(-0.18%) |
Oct 02, 2013 | 32.05 | 32.05 | 31.84 | 31.97 | 1,264,028 | -0.15(-0.47%) |
Oct 01, 2013 | 32.35 | 32.35 | 32.06 | 32.12 | 842,508 | -0.37(-1.14%) |
Sep 30, 2013 | 32.68 | 32.82 | 32.46 | 32.49 | 1,066,079 | -0.43(-1.31%) |
Sep 27, 2013 | 32.75 | 32.94 | 32.66 | 32.92 | 199,489 | -0.12(-0.36%) |
Sep 26, 2013 | 32.94 | 33.04 | 32.80 | 33.04 | 295,134 | +0.29(+0.90%) |
Sep 25, 2013 | 32.87 | 32.89 | 32.73 | 32.75 | 382,731 | -0.12(-0.38%) |
Sep 24, 2013 | 32.91 | 33.01 | 32.80 | 32.87 | 279,137 | -0.36(-1.08%) |
Sep 23, 2013 | 33.49 | 33.49 | 33.12 | 33.23 | 591,661 | -0.01(-0.02%) |
Sep 20, 2013 | 33.29 | 33.30 | 33.18 | 33.24 | 465,975 | -0.31(-0.91%) |
Sep 19, 2013 | 33.75 | 33.75 | 33.42 | 33.54 | 803,778 | +0.16(+0.48%) |
Sep 18, 2013 | 32.80 | 33.44 | 32.70 | 33.38 | 590,926 | +0.34(+1.02%) |
Sep 17, 2013 | 32.98 | 33.14 | 32.89 | 33.05 | 390,268 | +0.06(+0.17%) |
Sep 16, 2013 | 33.07 | 33.10 | 32.93 | 32.99 | 503,685 | +0.40(+1.24%) |
Sep 13, 2013 | 32.42 | 32.61 | 32.32 | 32.59 | 3,420,687 | +0.25(+0.76%) |
Sep 12, 2013 | 32.48 | 32.54 | 32.34 | 32.34 | 3,592,884 | -0.23(-0.71%) |
Sep 11, 2013 | 32.53 | 32.61 | 32.40 | 32.57 | 7,673,741 | +0.21(+0.66%) |
Sep 10, 2013 | 32.46 | 32.48 | 32.30 | 32.36 | 3,434,439 | +0.06(+0.18%) |
Sep 09, 2013 | 32.30 | 32.36 | 32.14 | 32.30 | 894,100 | +0.51(+1.60%) |
Sep 06, 2013 | 31.69 | 31.92 | 31.44 | 31.79 | 468,997 | +0.36(+1.14%) |
Sep 05, 2013 | 31.63 | 31.67 | 31.41 | 31.43 | 683,630 | -0.20(-0.64%) |
Sep 04, 2013 | 31.50 | 31.69 | 31.35 | 31.63 | 402,525 | +0.12(+0.39%) |