Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.02 | 33.11 | 32.70 | 32.75 | 13,133,837 | -0.19(-0.56%) |
Nov 27, 2013 | 33.09 | 33.09 | 32.78 | 32.93 | 18,357,260 | -0.03(-0.09%) |
Nov 26, 2013 | 33.13 | 33.29 | 32.95 | 32.96 | 17,993,182 | -0.13(-0.38%) |
Nov 25, 2013 | 33.09 | 33.27 | 33.03 | 33.09 | 16,620,405 | +0.09(+0.27%) |
Nov 22, 2013 | 32.73 | 33.01 | 32.68 | 33.00 | 14,834,160 | +0.21(+0.64%) |
Nov 21, 2013 | 32.59 | 33.02 | 32.57 | 32.79 | 22,100,760 | +0.34(+1.05%) |
Nov 20, 2013 | 32.53 | 32.78 | 32.34 | 32.45 | 21,199,908 | +0.04(+0.14%) |
Nov 19, 2013 | 32.37 | 32.60 | 32.26 | 32.40 | 19,746,606 | +0.11(+0.35%) |
Nov 18, 2013 | 32.42 | 32.52 | 32.26 | 32.29 | 17,631,150 | -0.10(-0.30%) |
Nov 15, 2013 | 31.97 | 32.46 | 31.96 | 32.39 | 31,457,532 | +0.33(+1.04%) |
Nov 14, 2013 | 31.90 | 32.08 | 31.68 | 32.05 | 23,704,474 | +0.25(+0.77%) |
Nov 13, 2013 | 31.36 | 31.83 | 31.09 | 31.81 | 31,752,446 | +0.36(+1.14%) |
Nov 12, 2013 | 31.75 | 31.80 | 31.30 | 31.45 | 17,954,968 | -0.35(-1.10%) |
Nov 11, 2013 | 31.76 | 31.88 | 31.57 | 31.80 | 15,798,908 | +0.03(+0.09%) |
Nov 08, 2013 | 31.04 | 31.96 | 31.03 | 31.77 | 31,538,352 | +0.74(+2.40%) |
Nov 07, 2013 | 31.66 | 31.69 | 31.03 | 31.03 | 30,133,688 | -0.54(-1.72%) |
Nov 06, 2013 | 31.70 | 31.72 | 31.44 | 31.57 | 19,793,888 | +0.08(+0.26%) |
Nov 05, 2013 | 31.52 | 31.63 | 31.39 | 31.49 | 22,208,654 | -0.05(-0.16%) |
Nov 04, 2013 | 31.58 | 31.64 | 31.42 | 31.54 | 16,138,277 | +0.02(+0.07%) |
Nov 01, 2013 | 31.56 | 31.79 | 31.45 | 31.52 | 21,037,820 | -0.01(-0.05%) |
Oct 31, 2013 | 31.79 | 31.93 | 31.53 | 31.53 | 25,390,788 | -0.30(-0.95%) |
Oct 30, 2013 | 31.84 | 32.06 | 31.78 | 31.84 | 21,698,398 | +0.10(+0.33%) |
Oct 29, 2013 | 31.77 | 31.81 | 31.52 | 31.73 | 17,715,396 | +0.10(+0.30%) |
Oct 28, 2013 | 31.64 | 31.76 | 31.44 | 31.64 | 17,157,698 | -0.02(-0.07%) |
Oct 25, 2013 | 31.50 | 31.71 | 31.44 | 31.66 | 26,856,644 | +0.13(+0.40%) |
Oct 24, 2013 | 31.71 | 31.75 | 31.43 | 31.53 | 18,879,500 | -0.05(-0.16%) |
Oct 23, 2013 | 31.70 | 31.74 | 31.54 | 31.59 | 18,404,152 | -0.13(-0.42%) |
Oct 22, 2013 | 31.58 | 31.80 | 31.44 | 31.72 | 25,172,666 | +0.24(+0.75%) |
Oct 21, 2013 | 31.50 | 31.66 | 31.41 | 31.48 | 22,278,966 | -0.04(-0.14%) |
Oct 18, 2013 | 31.56 | 31.72 | 31.30 | 31.53 | 23,801,892 | +0.00(+0.00%) |
Oct 17, 2013 | 31.05 | 31.59 | 31.02 | 31.53 | 25,450,186 | +0.35(+1.11%) |
Oct 16, 2013 | 30.96 | 31.49 | 30.84 | 31.18 | 35,106,108 | +0.49(+1.61%) |
Oct 15, 2013 | 30.92 | 31.01 | 30.60 | 30.68 | 23,361,084 | -0.16(-0.50%) |
Oct 14, 2013 | 30.39 | 30.95 | 30.36 | 30.84 | 23,259,224 | +0.24(+0.77%) |
Oct 11, 2013 | 29.87 | 30.66 | 29.77 | 30.60 | 62,321,624 | -0.01(-0.02%) |
Oct 10, 2013 | 30.26 | 30.63 | 29.86 | 30.61 | 35,944,020 | +0.80(+2.68%) |
Oct 09, 2013 | 29.86 | 29.95 | 29.60 | 29.81 | 23,021,936 | +0.09(+0.30%) |
Oct 08, 2013 | 29.95 | 30.12 | 29.70 | 29.72 | 26,051,442 | -0.28(-0.94%) |
Oct 07, 2013 | 30.13 | 30.21 | 30.00 | 30.00 | 20,640,794 | -0.50(-1.65%) |
Oct 04, 2013 | 30.29 | 30.51 | 30.23 | 30.51 | 16,691,701 | +0.22(+0.73%) |
Oct 03, 2013 | 30.45 | 30.45 | 30.02 | 30.29 | 25,713,220 | -0.19(-0.63%) |
Oct 02, 2013 | 30.43 | 30.48 | 30.29 | 30.48 | 23,949,196 | -0.17(-0.55%) |
Oct 01, 2013 | 30.56 | 30.71 | 30.35 | 30.65 | 17,256,904 | +0.13(+0.41%) |
Sep 30, 2013 | 30.33 | 30.68 | 30.22 | 30.52 | 27,492,404 | -0.20(-0.65%) |
Sep 27, 2013 | 30.71 | 30.85 | 30.66 | 30.72 | 27,122,038 | -0.01(-0.05%) |
Sep 26, 2013 | 30.96 | 31.17 | 30.59 | 30.74 | 26,370,456 | -0.15(-0.48%) |
Sep 25, 2013 | 30.90 | 30.99 | 30.50 | 30.88 | 25,943,856 | +0.06(+0.19%) |
Sep 24, 2013 | 31.08 | 31.25 | 30.80 | 30.82 | 29,860,314 | -0.43(-1.37%) |
Sep 23, 2013 | 31.33 | 31.41 | 31.07 | 31.25 | 22,243,658 | -0.40(-1.26%) |
Sep 20, 2013 | 31.73 | 31.84 | 31.39 | 31.65 | 43,442,752 | -0.08(-0.26%) |
Sep 19, 2013 | 32.38 | 32.38 | 31.57 | 31.73 | 21,596,648 | -0.26(-0.81%) |
Sep 18, 2013 | 31.61 | 32.37 | 31.58 | 31.99 | 32,370,222 | +0.34(+1.07%) |
Sep 17, 2013 | 31.74 | 31.80 | 31.44 | 31.65 | 22,739,766 | -0.03(-0.09%) |
Sep 16, 2013 | 31.69 | 31.81 | 31.16 | 31.68 | 26,161,538 | +0.52(+1.66%) |
Sep 13, 2013 | 31.11 | 31.31 | 31.08 | 31.16 | 13,519,737 | -0.05(-0.17%) |
Sep 12, 2013 | 31.41 | 31.51 | 31.08 | 31.22 | 19,629,438 | -0.18(-0.56%) |
Sep 11, 2013 | 31.39 | 31.42 | 31.21 | 31.39 | 19,911,504 | +0.04(+0.12%) |
Sep 10, 2013 | 31.11 | 31.36 | 30.95 | 31.36 | 25,319,214 | +0.54(+1.75%) |
Sep 09, 2013 | 30.67 | 30.82 | 30.20 | 30.82 | 36,766,688 | +0.21(+0.70%) |
Sep 06, 2013 | 31.03 | 31.04 | 30.43 | 30.60 | 19,698,864 | -0.29(-0.93%) |
Sep 05, 2013 | 30.69 | 31.02 | 30.65 | 30.89 | 15,302,488 | +0.24(+0.77%) |
Sep 04, 2013 | 30.55 | 30.84 | 30.47 | 30.65 | 16,833,000 | +0.08(+0.27%) |