Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.54 | 34.75 | 34.21 | 34.21 | 545,774 | -0.28(-0.81%) |
Nov 27, 2013 | 34.79 | 34.84 | 34.37 | 34.49 | 1,237,489 | -0.27(-0.78%) |
Nov 26, 2013 | 34.82 | 34.99 | 34.64 | 34.76 | 941,471 | -0.08(-0.22%) |
Nov 25, 2013 | 35.14 | 35.14 | 34.74 | 34.84 | 841,935 | -0.35(-1.00%) |
Nov 22, 2013 | 35.07 | 35.20 | 34.84 | 35.19 | 154,356 | +0.19(+0.53%) |
Nov 21, 2013 | 34.77 | 35.07 | 34.77 | 35.00 | 280,365 | +0.33(+0.95%) |
Nov 20, 2013 | 34.89 | 35.05 | 34.61 | 34.68 | 432,831 | -0.13(-0.36%) |
Nov 19, 2013 | 34.75 | 34.94 | 34.55 | 34.80 | 275,459 | +0.01(+0.04%) |
Nov 18, 2013 | 35.22 | 35.22 | 34.68 | 34.79 | 609,642 | -0.28(-0.80%) |
Nov 15, 2013 | 34.96 | 35.07 | 34.80 | 35.07 | 200,675 | +0.23(+0.66%) |
Nov 14, 2013 | 34.63 | 34.87 | 34.59 | 34.84 | 541,542 | +0.26(+0.75%) |
Nov 13, 2013 | 34.23 | 34.60 | 34.18 | 34.58 | 982,739 | +0.24(+0.69%) |
Nov 12, 2013 | 34.59 | 34.63 | 34.24 | 34.34 | 267,956 | -0.34(-0.99%) |
Nov 11, 2013 | 34.58 | 34.73 | 34.54 | 34.68 | 820,997 | +0.10(+0.28%) |
Nov 08, 2013 | 34.01 | 34.59 | 34.01 | 34.59 | 234,427 | +0.52(+1.54%) |
Nov 07, 2013 | 34.66 | 34.70 | 33.96 | 34.06 | 384,757 | -0.49(-1.42%) |
Nov 06, 2013 | 34.63 | 34.80 | 34.45 | 34.55 | 342,664 | +0.15(+0.43%) |
Nov 05, 2013 | 34.55 | 34.63 | 34.38 | 34.40 | 303,567 | -0.26(-0.76%) |
Nov 04, 2013 | 34.32 | 34.69 | 34.30 | 34.67 | 330,516 | +0.47(+1.36%) |
Nov 01, 2013 | 34.35 | 34.35 | 33.81 | 34.20 | 351,219 | -0.13(-0.39%) |
Oct 31, 2013 | 34.40 | 34.65 | 34.22 | 34.33 | 432,040 | -0.06(-0.18%) |
Oct 30, 2013 | 34.68 | 34.77 | 34.19 | 34.40 | 351,375 | -0.21(-0.61%) |
Oct 29, 2013 | 34.49 | 34.62 | 34.45 | 34.61 | 505,793 | +0.24(+0.69%) |
Oct 28, 2013 | 34.29 | 34.42 | 34.19 | 34.37 | 3,218,183 | +0.03(+0.10%) |
Oct 25, 2013 | 34.26 | 34.45 | 34.14 | 34.33 | 232,793 | +0.13(+0.37%) |
Oct 24, 2013 | 34.00 | 34.26 | 33.84 | 34.21 | 250,075 | +0.21(+0.62%) |
Oct 23, 2013 | 34.20 | 34.28 | 33.86 | 34.00 | 2,467,491 | -0.50(-1.44%) |
Oct 22, 2013 | 34.39 | 34.67 | 34.33 | 34.49 | 459,324 | +0.22(+0.65%) |
Oct 21, 2013 | 34.45 | 34.56 | 34.22 | 34.27 | 371,661 | -0.15(-0.45%) |
Oct 18, 2013 | 34.32 | 34.43 | 34.19 | 34.42 | 222,069 | +0.34(+1.01%) |
Oct 17, 2013 | 33.96 | 34.10 | 33.89 | 34.08 | 291,660 | +0.08(+0.25%) |
Oct 16, 2013 | 33.75 | 34.07 | 33.75 | 34.00 | 2,848,790 | +0.45(+1.35%) |
Oct 15, 2013 | 33.61 | 33.75 | 33.43 | 33.54 | 612,073 | -0.12(-0.35%) |
Oct 14, 2013 | 33.21 | 33.71 | 33.20 | 33.66 | 2,786,468 | +0.20(+0.61%) |
Oct 11, 2013 | 32.97 | 33.54 | 32.94 | 33.46 | 622,342 | +0.36(+1.10%) |
Oct 10, 2013 | 32.72 | 33.11 | 32.72 | 33.10 | 1,382,251 | +0.59(+1.81%) |
Oct 09, 2013 | 32.63 | 32.66 | 32.32 | 32.51 | 615,592 | -0.15(-0.45%) |
Oct 08, 2013 | 32.96 | 33.06 | 32.63 | 32.66 | 330,334 | -0.33(-1.00%) |
Oct 07, 2013 | 32.94 | 33.21 | 32.91 | 32.98 | 1,688,999 | -0.24(-0.74%) |
Oct 04, 2013 | 33.04 | 33.35 | 32.89 | 33.23 | 2,256,611 | +0.29(+0.89%) |
Oct 03, 2013 | 33.14 | 33.15 | 32.79 | 32.94 | 1,540,945 | -0.31(-0.93%) |
Oct 02, 2013 | 33.01 | 33.26 | 32.84 | 33.24 | 2,600,851 | +0.08(+0.23%) |
Oct 01, 2013 | 32.82 | 33.24 | 32.82 | 33.17 | 5,220,287 | +0.23(+0.70%) |
Sep 30, 2013 | 32.83 | 33.05 | 32.69 | 32.94 | 1,029,291 | -0.23(-0.70%) |
Sep 27, 2013 | 33.12 | 33.22 | 33.05 | 33.17 | 287,679 | -0.12(-0.36%) |
Sep 26, 2013 | 33.33 | 33.35 | 33.13 | 33.28 | 671,838 | +0.05(+0.15%) |
Sep 25, 2013 | 33.24 | 33.40 | 33.22 | 33.24 | 343,878 | +0.01(+0.04%) |
Sep 24, 2013 | 33.16 | 33.46 | 33.07 | 33.22 | 705,648 | +0.03(+0.09%) |
Sep 23, 2013 | 33.22 | 33.31 | 33.09 | 33.19 | 3,208,231 | -0.15(-0.46%) |
Sep 20, 2013 | 33.68 | 33.70 | 33.28 | 33.34 | 263,715 | -0.26(-0.77%) |
Sep 19, 2013 | 33.69 | 33.80 | 33.54 | 33.60 | 245,119 | -0.08(-0.23%) |
Sep 18, 2013 | 33.29 | 33.80 | 33.18 | 33.68 | 377,665 | +0.37(+1.11%) |
Sep 17, 2013 | 33.13 | 33.39 | 33.13 | 33.31 | 342,800 | +0.17(+0.53%) |
Sep 16, 2013 | 33.25 | 33.36 | 33.09 | 33.13 | 2,482,928 | +0.01(+0.02%) |
Sep 13, 2013 | 33.20 | 33.26 | 33.07 | 33.13 | 212,197 | +0.01(+0.02%) |
Sep 12, 2013 | 33.21 | 33.32 | 33.09 | 33.12 | 206,231 | -0.20(-0.59%) |
Sep 11, 2013 | 33.03 | 33.32 | 32.92 | 33.32 | 358,875 | +0.27(+0.82%) |
Sep 10, 2013 | 33.13 | 33.13 | 32.77 | 33.04 | 328,156 | +0.02(+0.06%) |
Sep 09, 2013 | 32.77 | 33.07 | 32.74 | 33.02 | 325,267 | +0.35(+1.07%) |
Sep 06, 2013 | 32.80 | 32.90 | 32.43 | 32.67 | 359,251 | +0.02(+0.06%) |
Sep 05, 2013 | 32.62 | 32.79 | 32.61 | 32.65 | 254,954 | +0.10(+0.30%) |
Sep 04, 2013 | 32.28 | 32.63 | 32.25 | 32.56 | 1,167,629 | +0.22(+0.69%) |