Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.49 | 31.59 | 31.23 | 31.32 | 1,323,659 | +0.01(+0.02%) |
Nov 27, 2013 | 31.01 | 31.32 | 30.89 | 31.31 | 1,517,665 | +0.44(+1.44%) |
Nov 26, 2013 | 31.01 | 31.08 | 30.71 | 30.86 | 2,213,162 | -0.07(-0.24%) |
Nov 25, 2013 | 30.96 | 31.28 | 30.68 | 30.94 | 1,759,298 | -0.17(-0.53%) |
Nov 22, 2013 | 31.48 | 31.61 | 30.82 | 31.10 | 1,808,138 | -0.41(-1.30%) |
Nov 21, 2013 | 31.24 | 31.65 | 31.01 | 31.51 | 1,868,807 | +0.34(+1.08%) |
Nov 20, 2013 | 31.33 | 31.66 | 31.01 | 31.18 | 1,884,256 | -0.18(-0.57%) |
Nov 19, 2013 | 32.03 | 32.03 | 31.22 | 31.36 | 2,168,508 | -0.58(-1.81%) |
Nov 18, 2013 | 31.80 | 32.20 | 31.67 | 31.93 | 2,877,155 | +0.13(+0.42%) |
Nov 15, 2013 | 31.20 | 31.85 | 31.02 | 31.80 | 3,278,465 | +0.56(+1.80%) |
Nov 14, 2013 | 31.00 | 31.47 | 30.66 | 31.24 | 2,721,024 | +0.49(+1.60%) |
Nov 12, 2013 | 30.58 | 30.90 | 30.34 | 30.75 | 2,653,903 | -0.01(-0.04%) |
Nov 11, 2013 | 30.24 | 30.84 | 30.04 | 30.76 | 1,802,819 | +0.39(+1.29%) |
Nov 08, 2013 | 30.83 | 30.96 | 29.98 | 30.37 | 3,071,457 | -0.54(-1.76%) |
Nov 07, 2013 | 31.33 | 31.44 | 30.57 | 30.91 | 4,178,417 | -0.41(-1.31%) |
Nov 06, 2013 | 31.74 | 31.87 | 31.24 | 31.32 | 3,217,528 | -0.44(-1.38%) |
Nov 05, 2013 | 31.81 | 31.95 | 31.52 | 31.76 | 3,402,656 | +0.01(+0.02%) |
Nov 04, 2013 | 31.93 | 32.10 | 31.35 | 31.75 | 3,238,724 | -0.40(-1.24%) |
Nov 01, 2013 | 31.82 | 32.20 | 31.53 | 32.15 | 3,426,168 | +0.56(+1.76%) |
Oct 31, 2013 | 32.63 | 32.65 | 30.92 | 31.59 | 8,395,309 | -1.00(-3.07%) |
Oct 30, 2013 | 35.13 | 35.13 | 32.15 | 32.59 | 16,563,338 | -5.87(-15.27%) |
Oct 29, 2013 | 38.58 | 38.60 | 37.96 | 38.47 | 2,502,838 | -0.15(-0.38%) |
Oct 28, 2013 | 38.32 | 38.68 | 37.89 | 38.61 | 2,818,445 | +0.23(+0.59%) |
Oct 25, 2013 | 37.98 | 38.51 | 37.78 | 38.39 | 1,696,577 | +0.40(+1.06%) |
Oct 24, 2013 | 37.34 | 37.98 | 37.20 | 37.98 | 1,348,574 | +0.62(+1.65%) |
Oct 23, 2013 | 37.28 | 37.38 | 36.83 | 37.37 | 1,827,132 | +0.10(+0.27%) |
Oct 22, 2013 | 36.83 | 37.60 | 36.70 | 37.27 | 2,068,568 | -0.01(-0.04%) |
Oct 21, 2013 | 37.36 | 37.49 | 36.96 | 37.28 | 979,222 | +0.00(+0.00%) |
Oct 18, 2013 | 38.01 | 38.01 | 37.06 | 37.28 | 1,834,803 | -0.69(-1.82%) |
Oct 17, 2013 | 36.56 | 38.10 | 36.34 | 37.97 | 2,447,159 | +1.52(+4.16%) |
Oct 16, 2013 | 36.00 | 36.49 | 35.84 | 36.45 | 1,191,240 | +0.40(+1.10%) |
Oct 15, 2013 | 36.04 | 36.41 | 36.02 | 36.05 | 1,647,113 | -0.15(-0.42%) |
Oct 14, 2013 | 36.33 | 36.61 | 35.96 | 36.21 | 1,424,196 | -0.42(-1.14%) |
Oct 11, 2013 | 36.33 | 36.86 | 35.79 | 36.63 | 2,166,677 | +0.90(+2.52%) |
Oct 10, 2013 | 35.25 | 35.86 | 35.25 | 35.72 | 1,247,202 | +0.72(+2.04%) |
Oct 09, 2013 | 34.89 | 35.34 | 34.76 | 35.01 | 1,313,710 | +0.21(+0.59%) |
Oct 08, 2013 | 35.67 | 35.82 | 34.80 | 34.80 | 1,735,227 | -0.95(-2.67%) |
Oct 07, 2013 | 34.60 | 35.85 | 34.54 | 35.76 | 2,394,380 | +0.95(+2.74%) |
Oct 04, 2013 | 35.17 | 35.55 | 34.60 | 34.80 | 2,831,634 | -0.21(-0.61%) |
Oct 03, 2013 | 36.25 | 36.54 | 34.92 | 35.01 | 2,968,236 | -1.15(-3.19%) |
Oct 02, 2013 | 36.13 | 36.53 | 35.91 | 36.17 | 1,967,110 | +0.09(+0.26%) |
Oct 01, 2013 | 35.28 | 36.21 | 34.54 | 36.07 | 2,650,459 | -0.15(-0.42%) |
Sep 27, 2013 | 37.00 | 37.09 | 36.01 | 36.23 | 2,081,938 | -0.91(-2.46%) |
Sep 26, 2013 | 36.82 | 37.35 | 36.82 | 37.14 | 1,646,614 | +0.34(+0.92%) |
Sep 25, 2013 | 36.80 | 37.03 | 36.45 | 36.80 | 1,817,236 | -0.17(-0.45%) |
Sep 24, 2013 | 36.86 | 37.27 | 36.53 | 36.97 | 2,351,698 | +0.02(+0.05%) |
Sep 23, 2013 | 36.46 | 37.21 | 36.39 | 36.95 | 2,446,138 | +0.40(+1.11%) |
Sep 20, 2013 | 37.73 | 37.78 | 36.51 | 36.55 | 1,986,510 | -1.20(-3.18%) |
Sep 19, 2013 | 38.12 | 38.35 | 37.65 | 37.75 | 1,486,348 | -0.46(-1.21%) |
Sep 18, 2013 | 36.34 | 38.47 | 36.18 | 38.21 | 1,756,126 | +1.72(+4.70%) |
Sep 17, 2013 | 36.29 | 36.71 | 36.19 | 36.49 | 1,828,371 | +0.29(+0.79%) |
Sep 16, 2013 | 36.60 | 36.71 | 36.14 | 36.21 | 1,562,400 | +0.07(+0.20%) |
Sep 13, 2013 | 35.93 | 36.45 | 35.86 | 36.13 | 1,460,955 | +0.17(+0.46%) |
Sep 12, 2013 | 36.36 | 36.64 | 35.66 | 35.97 | 4,116,820 | -0.20(-0.55%) |
Sep 11, 2013 | 35.12 | 36.17 | 35.01 | 36.17 | 2,733,281 | +1.31(+3.75%) |
Sep 10, 2013 | 34.59 | 34.88 | 34.38 | 34.86 | 2,806,866 | +0.46(+1.33%) |
Sep 09, 2013 | 34.05 | 34.52 | 33.95 | 34.40 | 2,442,567 | +0.52(+1.52%) |
Sep 06, 2013 | 34.02 | 34.22 | 33.65 | 33.89 | 3,422,122 | +0.20(+0.58%) |
Sep 05, 2013 | 34.61 | 34.61 | 33.32 | 33.69 | 4,196,028 | -0.78(-2.27%) |
Sep 04, 2013 | 35.16 | 35.35 | 34.46 | 34.48 | 1,979,593 | -0.86(-2.44%) |