Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.39 | 32.46 | 32.29 | 32.32 | 109,836 | -0.06(-0.20%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.30 | 32.38 | 280,898 | +0.02(+0.07%) |
Nov 26, 2013 | 32.45 | 32.46 | 32.35 | 32.36 | 377,793 | -0.08(-0.24%) |
Nov 25, 2013 | 32.53 | 32.54 | 32.38 | 32.44 | 543,288 | -0.02(-0.07%) |
Nov 22, 2013 | 32.36 | 32.46 | 32.30 | 32.46 | 325,280 | +0.12(+0.36%) |
Nov 21, 2013 | 32.27 | 32.36 | 32.21 | 32.34 | 194,002 | +0.11(+0.34%) |
Nov 20, 2013 | 32.43 | 32.45 | 32.12 | 32.23 | 413,790 | -0.14(-0.42%) |
Nov 19, 2013 | 32.40 | 32.47 | 32.33 | 32.37 | 235,697 | -0.06(-0.20%) |
Nov 18, 2013 | 32.61 | 32.61 | 32.39 | 32.44 | 382,035 | -0.10(-0.31%) |
Nov 15, 2013 | 32.49 | 32.55 | 32.38 | 32.54 | 257,739 | +0.07(+0.23%) |
Nov 14, 2013 | 32.26 | 32.48 | 32.26 | 32.46 | 541,133 | +0.48(+1.49%) |
Nov 12, 2013 | 32.01 | 32.01 | 31.88 | 31.99 | 216,122 | -0.01(-0.03%) |
Nov 11, 2013 | 32.04 | 32.06 | 31.99 | 32.00 | 140,935 | -0.05(-0.14%) |
Nov 08, 2013 | 31.84 | 32.04 | 31.67 | 32.04 | 518,092 | +0.20(+0.63%) |
Nov 07, 2013 | 32.25 | 32.25 | 31.81 | 31.84 | 1,020,514 | -0.33(-1.03%) |
Nov 06, 2013 | 32.09 | 32.17 | 32.04 | 32.17 | 247,576 | +0.17(+0.54%) |
Nov 05, 2013 | 32.00 | 32.07 | 31.90 | 32.00 | 295,151 | -0.07(-0.23%) |
Nov 04, 2013 | 32.07 | 32.07 | 31.93 | 32.07 | 338,777 | +0.08(+0.26%) |
Nov 01, 2013 | 31.90 | 32.04 | 31.85 | 31.99 | 357,548 | +0.09(+0.29%) |
Oct 31, 2013 | 31.99 | 32.03 | 31.82 | 31.89 | 431,489 | -0.05(-0.17%) |
Oct 30, 2013 | 32.20 | 32.20 | 31.88 | 31.95 | 313,611 | -0.22(-0.68%) |
Oct 29, 2013 | 32.04 | 32.17 | 32.02 | 32.17 | 287,607 | +0.19(+0.60%) |
Oct 28, 2013 | 31.90 | 32.03 | 31.90 | 31.98 | 381,639 | +0.08(+0.26%) |
Oct 25, 2013 | 31.84 | 31.91 | 31.76 | 31.89 | 417,014 | +0.12(+0.38%) |
Oct 24, 2013 | 31.76 | 31.80 | 31.73 | 31.78 | 1,060,619 | +0.03(+0.09%) |
Oct 23, 2013 | 31.67 | 31.78 | 31.67 | 31.75 | 324,595 | -0.06(-0.17%) |
Oct 22, 2013 | 31.56 | 31.85 | 31.56 | 31.80 | 534,131 | +0.30(+0.96%) |
Oct 21, 2013 | 31.53 | 31.53 | 31.38 | 31.50 | 214,222 | -0.02(-0.06%) |
Oct 18, 2013 | 31.54 | 31.54 | 31.41 | 31.52 | 488,987 | +0.07(+0.23%) |
Oct 17, 2013 | 31.09 | 31.45 | 31.03 | 31.45 | 328,244 | +0.33(+1.05%) |
Oct 16, 2013 | 30.73 | 31.12 | 30.73 | 31.12 | 224,805 | +0.51(+1.66%) |
Oct 15, 2013 | 30.77 | 30.82 | 30.61 | 30.61 | 278,670 | -0.23(-0.74%) |
Oct 14, 2013 | 30.55 | 30.85 | 30.55 | 30.84 | 231,754 | +0.07(+0.24%) |
Oct 11, 2013 | 30.56 | 30.79 | 30.53 | 30.77 | 176,493 | +0.18(+0.60%) |
Oct 10, 2013 | 30.34 | 30.59 | 30.28 | 30.58 | 287,776 | +0.52(+1.74%) |
Oct 09, 2013 | 30.06 | 30.15 | 29.98 | 30.06 | 420,801 | +0.02(+0.06%) |
Oct 08, 2013 | 30.23 | 30.32 | 30.04 | 30.04 | 415,215 | -0.21(-0.70%) |
Oct 07, 2013 | 30.24 | 30.40 | 30.23 | 30.25 | 169,930 | -0.19(-0.63%) |
Oct 04, 2013 | 30.31 | 30.45 | 30.29 | 30.45 | 220,812 | +0.14(+0.45%) |
Oct 03, 2013 | 30.50 | 30.52 | 30.20 | 30.31 | 423,837 | -0.25(-0.81%) |
Oct 02, 2013 | 30.52 | 30.58 | 30.36 | 30.56 | 401,761 | -0.11(-0.36%) |
Oct 01, 2013 | 30.46 | 30.67 | 30.46 | 30.67 | 285,260 | +0.07(+0.24%) |
Sep 27, 2013 | 30.63 | 30.67 | 30.52 | 30.59 | 505,118 | -0.13(-0.42%) |
Sep 26, 2013 | 30.65 | 30.76 | 30.60 | 30.72 | 599,061 | +0.11(+0.36%) |
Sep 25, 2013 | 30.73 | 30.74 | 30.58 | 30.61 | 230,057 | -0.11(-0.36%) |
Sep 24, 2013 | 30.76 | 30.82 | 30.68 | 30.72 | 236,607 | -0.08(-0.26%) |
Sep 23, 2013 | 30.80 | 30.87 | 30.73 | 30.80 | 199,083 | -0.08(-0.26%) |
Sep 20, 2013 | 31.13 | 31.13 | 30.85 | 30.88 | 1,298,464 | -0.21(-0.67%) |
Sep 19, 2013 | 31.19 | 31.21 | 31.06 | 31.09 | 181,203 | -0.07(-0.23%) |
Sep 18, 2013 | 30.65 | 31.17 | 30.60 | 31.17 | 338,353 | +0.51(+1.65%) |
Sep 17, 2013 | 30.63 | 30.68 | 30.60 | 30.66 | 139,677 | +0.09(+0.31%) |
Sep 16, 2013 | 30.72 | 30.72 | 30.54 | 30.57 | 355,383 | +0.16(+0.54%) |
Sep 13, 2013 | 30.31 | 30.40 | 30.31 | 30.40 | 1,021,059 | +0.12(+0.39%) |
Sep 12, 2013 | 30.39 | 30.42 | 30.27 | 30.28 | 545,877 | -0.07(-0.24%) |
Sep 11, 2013 | 30.26 | 30.37 | 30.19 | 30.36 | 260,125 | +0.13(+0.42%) |
Sep 10, 2013 | 30.20 | 30.23 | 30.10 | 30.23 | 793,005 | +0.19(+0.64%) |
Sep 09, 2013 | 29.90 | 30.07 | 29.85 | 30.04 | 2,205,156 | +0.24(+0.79%) |
Sep 06, 2013 | 29.81 | 29.97 | 29.62 | 29.80 | 887,480 | +0.07(+0.24%) |
Sep 05, 2013 | 29.80 | 29.82 | 29.71 | 29.73 | 817,991 | -0.05(-0.18%) |
Sep 04, 2013 | 29.60 | 29.85 | 29.57 | 29.78 | 681,948 | +0.13(+0.43%) |