Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.60 | 32.64 | 31.94 | 32.39 | 1,702,282 | -0.17(-0.53%) |
Nov 27, 2013 | 32.69 | 33.16 | 32.40 | 32.56 | 4,680,315 | -0.09(-0.28%) |
Nov 26, 2013 | 31.27 | 32.84 | 31.25 | 32.65 | 7,964,251 | +1.58(+5.07%) |
Nov 25, 2013 | 31.30 | 31.41 | 30.63 | 31.07 | 4,160,547 | -0.22(-0.69%) |
Nov 22, 2013 | 31.69 | 31.70 | 31.12 | 31.29 | 3,967,909 | -0.34(-1.06%) |
Nov 21, 2013 | 31.46 | 31.82 | 30.65 | 31.63 | 5,994,295 | +0.34(+1.07%) |
Nov 20, 2013 | 31.87 | 32.24 | 31.15 | 31.29 | 7,727,497 | +0.31(+0.99%) |
Nov 19, 2013 | 31.13 | 31.41 | 30.76 | 30.98 | 3,820,600 | -0.28(-0.90%) |
Nov 18, 2013 | 31.19 | 31.83 | 31.06 | 31.26 | 6,522,579 | +0.32(+1.02%) |
Nov 15, 2013 | 31.10 | 31.60 | 30.68 | 30.95 | 6,088,053 | -0.05(-0.15%) |
Nov 14, 2013 | 30.22 | 31.61 | 30.08 | 30.99 | 9,903,438 | +0.81(+2.67%) |
Nov 13, 2013 | 29.56 | 30.41 | 29.56 | 30.19 | 6,542,250 | +0.38(+1.28%) |
Nov 12, 2013 | 29.50 | 30.15 | 29.21 | 29.81 | 7,705,840 | +0.30(+1.01%) |
Nov 11, 2013 | 29.58 | 29.75 | 29.12 | 29.51 | 5,109,534 | -0.19(-0.64%) |
Nov 08, 2013 | 30.70 | 30.70 | 29.33 | 29.70 | 13,754,890 | -1.31(-4.23%) |
Nov 07, 2013 | 31.63 | 32.33 | 30.98 | 31.01 | 6,820,553 | -0.25(-0.81%) |
Nov 06, 2013 | 31.19 | 31.60 | 30.82 | 31.26 | 4,219,448 | +0.19(+0.61%) |
Nov 05, 2013 | 31.69 | 31.82 | 30.77 | 31.07 | 5,554,509 | -0.74(-2.33%) |
Nov 04, 2013 | 31.65 | 32.40 | 31.65 | 31.82 | 3,524,600 | +0.14(+0.43%) |
Nov 01, 2013 | 32.30 | 32.36 | 31.13 | 31.68 | 6,925,031 | -0.52(-1.60%) |
Oct 31, 2013 | 33.18 | 33.18 | 32.18 | 32.20 | 6,520,318 | -0.99(-2.97%) |
Oct 30, 2013 | 33.83 | 33.85 | 32.88 | 33.18 | 5,183,637 | -0.67(-1.98%) |
Oct 29, 2013 | 33.45 | 33.86 | 32.99 | 33.85 | 3,987,625 | +0.50(+1.49%) |
Oct 28, 2013 | 33.51 | 34.23 | 32.88 | 33.36 | 6,710,757 | -0.14(-0.43%) |
Oct 25, 2013 | 33.78 | 33.88 | 33.13 | 33.50 | 3,549,708 | -0.20(-0.59%) |
Oct 24, 2013 | 33.22 | 34.21 | 33.16 | 33.70 | 6,231,225 | +0.60(+1.81%) |
Oct 23, 2013 | 32.48 | 34.00 | 32.46 | 33.10 | 6,333,925 | +0.34(+1.05%) |
Oct 22, 2013 | 31.54 | 33.06 | 31.53 | 32.76 | 7,271,442 | +1.32(+4.21%) |
Oct 21, 2013 | 31.83 | 31.97 | 30.67 | 31.44 | 4,887,351 | -0.30(-0.94%) |
Oct 18, 2013 | 32.21 | 32.26 | 31.57 | 31.73 | 3,202,056 | -0.29(-0.90%) |
Oct 17, 2013 | 30.48 | 32.12 | 30.34 | 32.02 | 6,728,860 | +1.36(+4.43%) |
Oct 16, 2013 | 30.36 | 30.93 | 29.89 | 30.67 | 5,743,156 | +0.51(+1.68%) |
Oct 15, 2013 | 30.66 | 30.80 | 29.96 | 30.16 | 7,378,110 | -0.88(-2.83%) |
Oct 14, 2013 | 31.05 | 31.29 | 30.53 | 31.04 | 4,911,628 | -0.46(-1.46%) |
Oct 11, 2013 | 30.65 | 31.65 | 30.65 | 31.50 | 5,271,438 | +0.92(+3.02%) |
Oct 10, 2013 | 30.61 | 31.24 | 30.45 | 30.58 | 5,341,850 | +0.38(+1.26%) |
Oct 09, 2013 | 30.59 | 30.67 | 29.54 | 30.20 | 10,017,350 | -0.32(-1.04%) |
Oct 08, 2013 | 31.37 | 31.72 | 30.36 | 30.51 | 5,183,605 | -0.88(-2.80%) |
Oct 07, 2013 | 31.05 | 31.85 | 31.00 | 31.39 | 3,363,580 | +0.01(+0.03%) |
Oct 04, 2013 | 32.27 | 32.31 | 31.18 | 31.38 | 6,687,479 | -0.93(-2.88%) |
Oct 03, 2013 | 32.63 | 33.01 | 32.00 | 32.31 | 5,051,168 | -0.34(-1.05%) |
Oct 02, 2013 | 32.11 | 32.92 | 32.00 | 32.66 | 4,091,214 | +0.34(+1.06%) |
Oct 01, 2013 | 31.97 | 32.40 | 31.86 | 32.31 | 3,976,551 | +0.29(+0.90%) |
Sep 30, 2013 | 31.88 | 32.37 | 31.68 | 32.02 | 4,809,964 | -0.42(-1.28%) |
Sep 27, 2013 | 32.83 | 33.02 | 32.27 | 32.44 | 4,621,618 | -0.57(-1.73%) |
Sep 26, 2013 | 33.13 | 33.15 | 32.35 | 33.01 | 4,749,542 | +0.09(+0.27%) |
Sep 25, 2013 | 32.84 | 33.40 | 32.22 | 32.92 | 6,434,939 | +0.34(+1.06%) |
Sep 24, 2013 | 32.13 | 33.41 | 31.74 | 32.57 | 14,178,860 | +1.33(+4.26%) |
Sep 23, 2013 | 31.66 | 31.67 | 30.84 | 31.24 | 6,841,146 | -0.55(-1.74%) |
Sep 20, 2013 | 32.84 | 32.98 | 31.48 | 31.80 | 8,798,419 | -1.01(-3.09%) |
Sep 19, 2013 | 34.03 | 34.23 | 32.76 | 32.81 | 7,252,347 | -0.96(-2.84%) |
Sep 18, 2013 | 31.65 | 33.97 | 31.09 | 33.77 | 11,861,617 | +2.07(+6.54%) |
Sep 17, 2013 | 31.41 | 32.18 | 31.41 | 31.70 | 3,997,105 | +0.24(+0.78%) |
Sep 16, 2013 | 32.45 | 32.70 | 31.36 | 31.45 | 7,635,457 | +0.26(+0.84%) |
Sep 13, 2013 | 31.64 | 31.82 | 30.60 | 31.19 | 4,824,439 | -0.38(-1.20%) |
Sep 12, 2013 | 31.28 | 32.52 | 31.18 | 31.57 | 7,966,643 | +0.26(+0.84%) |
Sep 11, 2013 | 30.26 | 31.86 | 30.23 | 31.31 | 6,670,941 | +1.02(+3.38%) |
Sep 10, 2013 | 30.89 | 30.98 | 30.07 | 30.29 | 6,583,644 | -0.46(-1.50%) |
Sep 09, 2013 | 29.18 | 30.84 | 29.16 | 30.75 | 7,210,649 | +1.57(+5.40%) |
Sep 06, 2013 | 29.06 | 29.82 | 28.78 | 29.17 | 6,115,470 | +0.65(+2.28%) |
Sep 05, 2013 | 28.76 | 28.81 | 28.12 | 28.52 | 4,750,327 | -0.26(-0.91%) |
Sep 04, 2013 | 28.57 | 29.14 | 28.51 | 28.78 | 4,847,584 | +0.21(+0.73%) |