Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.35 | 31.57 | 31.33 | 31.38 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.46 | 31.53 | 31.30 | 31.39 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.29 | 31.58 | 31.16 | 31.38 | 4,563,106 | +0.17(+0.55%) |
Nov 25, 2013 | 31.26 | 31.40 | 31.15 | 31.21 | 2,178,691 | +0.00(+0.00%) |
Nov 22, 2013 | 31.52 | 31.52 | 31.09 | 31.21 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.23 | 31.33 | 31.11 | 31.31 | 2,710,367 | +0.23(+0.74%) |
Nov 20, 2013 | 31.26 | 31.57 | 30.99 | 31.08 | 3,248,537 | -0.20(-0.64%) |
Nov 19, 2013 | 30.66 | 31.47 | 30.22 | 31.28 | 0 | +0.11(+0.37%) |
Nov 18, 2013 | 31.20 | 31.33 | 31.11 | 31.16 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 30.93 | 31.10 | 30.70 | 31.09 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.74 | 31.03 | 30.62 | 30.94 | 2,191,965 | +0.25(+0.83%) |
Nov 13, 2013 | 29.61 | 30.69 | 29.61 | 30.69 | 2,761,524 | +0.41(+1.34%) |
Nov 12, 2013 | 30.06 | 30.29 | 29.99 | 30.28 | 2,393,345 | +0.13(+0.42%) |
Nov 11, 2013 | 30.21 | 30.33 | 30.10 | 30.15 | 1,964,824 | -0.13(-0.44%) |
Nov 08, 2013 | 29.98 | 30.29 | 29.94 | 30.29 | 0 | +0.30(+1.00%) |
Nov 07, 2013 | 30.22 | 30.32 | 29.72 | 29.99 | 4,942,772 | -0.09(-0.29%) |
Nov 06, 2013 | 30.07 | 30.31 | 29.94 | 30.07 | 2,952,872 | +0.00(+0.00%) |
Nov 05, 2013 | 30.09 | 30.20 | 29.91 | 30.07 | 2,514,570 | -0.06(-0.20%) |
Nov 04, 2013 | 30.31 | 30.31 | 30.04 | 30.13 | 3,302,991 | +0.00(+0.01%) |
Nov 01, 2013 | 30.29 | 30.46 | 30.05 | 30.13 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.30 | 30.43 | 30.21 | 30.33 | 4,206,130 | -0.03(-0.08%) |
Oct 30, 2013 | 29.62 | 30.79 | 29.62 | 30.35 | 6,615,496 | -0.44(-1.44%) |
Oct 29, 2013 | 30.80 | 31.05 | 30.60 | 30.80 | 3,851,201 | +0.00(+0.00%) |
Oct 28, 2013 | 30.59 | 30.85 | 30.47 | 30.80 | 2,142,970 | +0.19(+0.63%) |
Oct 25, 2013 | 30.60 | 30.60 | 30.39 | 30.60 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.38 | 30.58 | 30.35 | 30.50 | 2,193,308 | +0.14(+0.45%) |
Oct 23, 2013 | 30.28 | 30.38 | 30.21 | 30.36 | 2,429,564 | -0.04(-0.14%) |
Oct 22, 2013 | 29.84 | 30.49 | 29.84 | 30.40 | 3,631,623 | +0.33(+1.09%) |
Oct 21, 2013 | 29.54 | 30.08 | 29.51 | 30.08 | 3,215,835 | +0.45(+1.51%) |
Oct 18, 2013 | 29.49 | 29.66 | 29.35 | 29.63 | 2,219,891 | +0.16(+0.56%) |
Oct 17, 2013 | 29.17 | 29.47 | 29.12 | 29.47 | 2,200,423 | +0.16(+0.56%) |
Oct 16, 2013 | 29.07 | 29.31 | 28.97 | 29.30 | 2,745,193 | +0.32(+1.11%) |
Oct 15, 2013 | 29.05 | 29.05 | 28.87 | 28.98 | 2,899,732 | -0.13(-0.44%) |
Oct 14, 2013 | 28.95 | 29.15 | 28.84 | 29.11 | 2,326,784 | +0.11(+0.39%) |
Oct 11, 2013 | 28.50 | 29.04 | 28.50 | 29.00 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.23 | 28.63 | 28.19 | 28.60 | 3,946,545 | +0.55(+1.95%) |
Oct 09, 2013 | 28.17 | 28.28 | 27.91 | 28.06 | 3,916,596 | -0.10(-0.35%) |
Oct 08, 2013 | 28.16 | 28.32 | 28.13 | 28.16 | 4,756,652 | -0.07(-0.25%) |
Oct 07, 2013 | 28.02 | 28.25 | 27.91 | 28.23 | 3,158,908 | +0.08(+0.28%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.01 | 28.15 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.45 | 28.46 | 28.06 | 28.13 | 3,186,266 | -0.30(-1.05%) |
Oct 02, 2013 | 28.38 | 28.43 | 28.14 | 28.43 | 3,103,721 | -0.03(-0.10%) |
Oct 01, 2013 | 28.41 | 28.57 | 28.09 | 28.46 | 5,725,457 | -0.47(-1.62%) |
Sep 30, 2013 | 28.48 | 29.02 | 28.47 | 28.92 | 4,517,666 | +0.21(+0.72%) |
Sep 27, 2013 | 29.00 | 29.02 | 28.63 | 28.72 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 28.97 | 29.17 | 28.90 | 29.04 | 1,887,826 | +0.15(+0.52%) |
Sep 25, 2013 | 28.92 | 28.98 | 28.78 | 28.89 | 1,915,138 | -0.09(-0.29%) |
Sep 24, 2013 | 28.97 | 29.09 | 28.84 | 28.97 | 1,912,258 | +0.03(+0.10%) |
Sep 23, 2013 | 29.14 | 29.18 | 28.74 | 28.95 | 2,879,744 | -0.23(-0.78%) |
Sep 20, 2013 | 29.31 | 29.35 | 29.13 | 29.17 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.21 | 29.29 | 29.10 | 29.26 | 1,637,755 | +0.13(+0.45%) |
Sep 18, 2013 | 28.94 | 29.29 | 28.92 | 29.13 | 2,436,814 | +0.15(+0.50%) |
Sep 17, 2013 | 28.98 | 29.03 | 28.87 | 28.98 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 28.95 | 29.07 | 28.88 | 28.93 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.71 | 28.77 | 28.54 | 28.70 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.72 | 28.96 | 28.65 | 28.67 | 1,534,550 | -0.15(-0.52%) |
Sep 11, 2013 | 28.43 | 28.82 | 28.43 | 28.82 | 2,252,407 | +0.36(+1.25%) |
Sep 10, 2013 | 28.26 | 28.53 | 28.24 | 28.46 | 1,887,151 | +0.32(+1.14%) |
Sep 09, 2013 | 28.00 | 28.17 | 27.86 | 28.14 | 1,331,637 | +0.26(+0.94%) |
Sep 06, 2013 | 27.83 | 28.08 | 27.42 | 27.88 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.59 | 27.81 | 27.53 | 27.72 | 1,372,436 | +0.08(+0.28%) |
Sep 04, 2013 | 26.19 | 27.70 | 26.19 | 27.64 | 2,908,726 | +0.19(+0.70%) |