Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.71 | 32.75 | 32.05 | 32.49 | 1,696,744 | -0.17(-0.53%) |
Nov 27, 2013 | 32.79 | 33.26 | 32.50 | 32.66 | 4,665,089 | -0.09(-0.28%) |
Nov 26, 2013 | 31.37 | 32.95 | 31.35 | 32.76 | 7,938,342 | +1.58(+5.07%) |
Nov 25, 2013 | 31.40 | 31.51 | 30.73 | 31.17 | 4,147,012 | -0.22(-0.69%) |
Nov 22, 2013 | 31.79 | 31.80 | 31.22 | 31.39 | 3,955,000 | -0.34(-1.06%) |
Nov 21, 2013 | 31.57 | 31.92 | 30.75 | 31.73 | 5,974,795 | +0.34(+1.07%) |
Nov 20, 2013 | 31.97 | 32.35 | 31.26 | 31.39 | 7,702,358 | +0.31(+0.99%) |
Nov 19, 2013 | 31.23 | 31.51 | 30.86 | 31.08 | 3,808,171 | -0.28(-0.90%) |
Nov 18, 2013 | 31.29 | 31.94 | 31.16 | 31.37 | 6,501,359 | +0.32(+1.02%) |
Nov 15, 2013 | 31.20 | 31.70 | 30.78 | 31.05 | 6,068,248 | -0.05(-0.15%) |
Nov 14, 2013 | 30.32 | 31.71 | 30.18 | 31.09 | 9,871,220 | +0.81(+2.67%) |
Nov 13, 2013 | 29.66 | 30.51 | 29.66 | 30.28 | 6,520,967 | +0.38(+1.28%) |
Nov 12, 2013 | 29.59 | 30.25 | 29.30 | 29.90 | 7,680,772 | +0.30(+1.01%) |
Nov 11, 2013 | 29.68 | 29.85 | 29.21 | 29.60 | 5,092,911 | -0.19(-0.64%) |
Nov 08, 2013 | 30.80 | 30.80 | 29.42 | 29.79 | 13,710,143 | -1.32(-4.23%) |
Nov 07, 2013 | 31.73 | 32.44 | 31.08 | 31.11 | 6,798,364 | -0.25(-0.81%) |
Nov 06, 2013 | 31.29 | 31.70 | 30.92 | 31.37 | 4,205,721 | +0.19(+0.61%) |
Nov 05, 2013 | 31.79 | 31.92 | 30.87 | 31.17 | 5,536,439 | -0.74(-2.33%) |
Nov 04, 2013 | 31.76 | 32.51 | 31.76 | 31.92 | 3,513,134 | +0.14(+0.43%) |
Nov 01, 2013 | 32.40 | 32.46 | 31.23 | 31.78 | 6,902,503 | -0.52(-1.60%) |
Oct 31, 2013 | 33.29 | 33.29 | 32.28 | 32.30 | 6,499,106 | -0.99(-2.97%) |
Oct 30, 2013 | 33.94 | 33.96 | 32.98 | 33.29 | 5,166,774 | -0.67(-1.98%) |
Oct 29, 2013 | 33.56 | 33.97 | 33.09 | 33.96 | 3,974,652 | +0.50(+1.49%) |
Oct 28, 2013 | 33.62 | 34.34 | 32.98 | 33.46 | 6,688,926 | -0.15(-0.43%) |
Oct 25, 2013 | 33.89 | 33.99 | 33.24 | 33.61 | 3,538,161 | -0.20(-0.59%) |
Oct 24, 2013 | 33.33 | 34.32 | 33.26 | 33.81 | 6,210,953 | +0.60(+1.81%) |
Oct 23, 2013 | 32.58 | 34.11 | 32.56 | 33.21 | 6,313,320 | +0.35(+1.05%) |
Oct 22, 2013 | 31.65 | 33.16 | 31.63 | 32.86 | 7,247,786 | +1.33(+4.21%) |
Oct 21, 2013 | 31.94 | 32.07 | 30.77 | 31.54 | 4,871,452 | -0.30(-0.94%) |
Oct 18, 2013 | 32.31 | 32.37 | 31.67 | 31.84 | 3,191,639 | -0.29(-0.90%) |
Oct 17, 2013 | 30.57 | 32.23 | 30.44 | 32.13 | 6,706,969 | +1.36(+4.43%) |
Oct 16, 2013 | 30.46 | 31.03 | 29.98 | 30.77 | 5,724,473 | +0.51(+1.68%) |
Oct 15, 2013 | 30.76 | 30.90 | 30.06 | 30.26 | 7,354,256 | -0.88(-2.83%) |
Oct 14, 2013 | 31.16 | 31.39 | 30.63 | 31.14 | 4,895,749 | -0.46(-1.46%) |
Oct 11, 2013 | 30.75 | 31.75 | 30.75 | 31.60 | 5,254,396 | +0.93(+3.02%) |
Oct 10, 2013 | 30.71 | 31.34 | 30.55 | 30.67 | 5,324,580 | +0.38(+1.26%) |
Oct 09, 2013 | 30.69 | 30.77 | 29.64 | 30.29 | 9,984,963 | -0.32(-1.04%) |
Oct 08, 2013 | 31.47 | 31.83 | 30.46 | 30.61 | 5,166,846 | -0.88(-2.80%) |
Oct 07, 2013 | 31.15 | 31.95 | 31.10 | 31.49 | 3,352,705 | +0.01(+0.03%) |
Oct 04, 2013 | 32.37 | 32.42 | 31.28 | 31.48 | 6,665,858 | -0.93(-2.88%) |
Oct 03, 2013 | 32.73 | 33.12 | 32.11 | 32.42 | 5,034,837 | -0.34(-1.05%) |
Oct 02, 2013 | 32.22 | 33.02 | 32.11 | 32.76 | 4,077,987 | +0.34(+1.06%) |
Oct 01, 2013 | 32.07 | 32.51 | 31.96 | 32.42 | 3,963,694 | +0.29(+0.90%) |
Sep 30, 2013 | 31.98 | 32.47 | 31.78 | 32.13 | 4,794,413 | -0.42(-1.28%) |
Sep 27, 2013 | 32.93 | 33.12 | 32.37 | 32.54 | 4,606,676 | -0.57(-1.73%) |
Sep 26, 2013 | 33.23 | 33.26 | 32.45 | 33.12 | 4,734,187 | +0.09(+0.27%) |
Sep 25, 2013 | 32.94 | 33.51 | 32.33 | 33.02 | 6,414,134 | +0.34(+1.06%) |
Sep 24, 2013 | 32.24 | 33.52 | 31.85 | 32.68 | 14,133,019 | +1.33(+4.26%) |
Sep 23, 2013 | 31.76 | 31.77 | 30.94 | 31.35 | 6,819,028 | -0.55(-1.74%) |
Sep 20, 2013 | 32.94 | 33.09 | 31.58 | 31.90 | 8,769,973 | -1.02(-3.09%) |
Sep 19, 2013 | 34.14 | 34.34 | 32.87 | 32.92 | 7,228,900 | -0.96(-2.84%) |
Sep 18, 2013 | 31.75 | 34.08 | 31.19 | 33.88 | 11,823,267 | +2.08(+6.54%) |
Sep 17, 2013 | 31.51 | 32.28 | 31.51 | 31.80 | 3,984,182 | +0.25(+0.78%) |
Sep 16, 2013 | 32.55 | 32.81 | 31.46 | 31.55 | 7,610,771 | +0.26(+0.84%) |
Sep 13, 2013 | 31.75 | 31.92 | 30.70 | 31.29 | 4,808,841 | -0.38(-1.20%) |
Sep 12, 2013 | 31.38 | 32.63 | 31.28 | 31.67 | 7,940,886 | +0.26(+0.84%) |
Sep 11, 2013 | 30.36 | 31.97 | 30.33 | 31.41 | 6,649,374 | +1.03(+3.38%) |
Sep 10, 2013 | 30.99 | 31.08 | 30.17 | 30.38 | 6,562,359 | -0.46(-1.50%) |
Sep 09, 2013 | 29.28 | 30.94 | 29.26 | 30.85 | 7,187,336 | +1.58(+5.40%) |
Sep 06, 2013 | 29.16 | 29.91 | 28.87 | 29.27 | 6,095,698 | +0.65(+2.28%) |
Sep 05, 2013 | 28.85 | 28.90 | 28.21 | 28.61 | 4,734,969 | -0.26(-0.91%) |
Sep 04, 2013 | 28.66 | 29.23 | 28.61 | 28.88 | 4,831,911 | +0.21(+0.73%) |