Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.40 | 33.13 | 32.35 | 32.60 | 803,801 | +0.11(+0.33%) |
Nov 27, 2013 | 32.17 | 32.56 | 32.01 | 32.49 | 1,043,455 | +0.29(+0.89%) |
Nov 26, 2013 | 32.31 | 32.40 | 31.91 | 32.20 | 1,147,139 | -0.11(-0.33%) |
Nov 25, 2013 | 32.05 | 32.40 | 31.74 | 32.31 | 1,689,121 | +0.27(+0.84%) |
Nov 22, 2013 | 31.71 | 32.13 | 31.44 | 32.04 | 1,689,178 | +0.53(+1.68%) |
Nov 21, 2013 | 30.63 | 31.56 | 30.63 | 31.51 | 1,455,934 | +0.95(+3.11%) |
Nov 20, 2013 | 30.89 | 31.09 | 30.49 | 30.56 | 1,275,683 | -0.18(-0.58%) |
Nov 19, 2013 | 31.23 | 31.32 | 30.50 | 30.74 | 1,524,100 | -0.57(-1.81%) |
Nov 18, 2013 | 31.69 | 31.88 | 31.16 | 31.30 | 1,179,736 | -0.31(-0.99%) |
Nov 15, 2013 | 31.93 | 32.04 | 31.13 | 31.62 | 2,433,946 | -0.38(-1.18%) |
Nov 14, 2013 | 32.04 | 32.19 | 31.48 | 32.00 | 1,487,829 | -0.06(-0.20%) |
Nov 13, 2013 | 30.83 | 32.18 | 30.83 | 32.06 | 1,707,897 | +0.89(+2.85%) |
Nov 12, 2013 | 31.19 | 31.39 | 30.86 | 31.17 | 1,240,928 | -0.12(-0.37%) |
Nov 11, 2013 | 31.24 | 31.52 | 30.97 | 31.29 | 1,230,618 | +0.06(+0.20%) |
Nov 08, 2013 | 30.59 | 31.31 | 30.52 | 31.22 | 1,975,414 | +0.69(+2.26%) |
Nov 07, 2013 | 31.94 | 32.30 | 30.52 | 30.53 | 2,538,939 | -1.60(-4.97%) |
Nov 06, 2013 | 32.58 | 32.61 | 31.83 | 32.13 | 1,364,175 | -0.18(-0.56%) |
Nov 05, 2013 | 32.64 | 32.69 | 31.89 | 32.31 | 1,469,984 | -0.50(-1.53%) |
Nov 04, 2013 | 31.19 | 32.88 | 31.19 | 32.81 | 2,457,974 | +1.71(+5.51%) |
Nov 01, 2013 | 31.50 | 31.64 | 30.88 | 31.10 | 1,856,894 | -0.27(-0.86%) |
Oct 31, 2013 | 30.95 | 31.65 | 30.70 | 31.37 | 2,381,130 | +0.08(+0.26%) |
Oct 30, 2013 | 31.39 | 31.70 | 30.93 | 31.29 | 1,448,626 | -0.22(-0.68%) |
Oct 29, 2013 | 31.94 | 31.94 | 30.91 | 31.50 | 2,492,546 | -0.48(-1.52%) |
Oct 28, 2013 | 31.90 | 32.16 | 31.32 | 31.99 | 1,514,094 | +0.06(+0.20%) |
Oct 25, 2013 | 32.26 | 32.26 | 31.36 | 31.92 | 2,708,759 | -0.02(-0.06%) |
Oct 24, 2013 | 31.58 | 32.81 | 31.53 | 31.94 | 4,805,302 | +1.36(+4.46%) |
Oct 23, 2013 | 31.20 | 31.20 | 30.45 | 30.58 | 3,420,753 | -1.07(-3.38%) |
Oct 22, 2013 | 30.98 | 31.81 | 30.89 | 31.65 | 3,440,899 | +0.92(+2.98%) |
Oct 21, 2013 | 30.67 | 31.22 | 30.65 | 30.73 | 2,350,117 | +0.13(+0.44%) |
Oct 18, 2013 | 29.87 | 30.83 | 29.46 | 30.60 | 2,802,589 | +1.01(+3.43%) |
Oct 17, 2013 | 29.91 | 30.00 | 29.37 | 29.58 | 3,436,577 | -0.57(-1.88%) |
Oct 16, 2013 | 30.43 | 30.43 | 29.76 | 30.15 | 2,493,880 | +0.03(+0.09%) |
Oct 15, 2013 | 30.54 | 30.63 | 29.89 | 30.12 | 2,108,588 | -0.67(-2.19%) |
Oct 14, 2013 | 30.38 | 30.79 | 30.00 | 30.79 | 3,758,150 | -0.16(-0.52%) |
Oct 11, 2013 | 31.07 | 31.29 | 30.68 | 30.95 | 1,631,268 | -0.26(-0.83%) |
Oct 10, 2013 | 30.71 | 31.51 | 30.71 | 31.21 | 2,109,015 | +1.10(+3.67%) |
Oct 09, 2013 | 30.24 | 30.51 | 29.19 | 30.11 | 3,433,247 | -0.08(-0.27%) |
Oct 08, 2013 | 30.86 | 31.53 | 29.77 | 30.19 | 2,534,554 | -0.66(-2.15%) |
Oct 07, 2013 | 30.69 | 31.05 | 30.47 | 30.86 | 2,658,637 | -0.37(-1.18%) |
Oct 04, 2013 | 30.32 | 31.45 | 30.26 | 31.22 | 1,896,293 | +0.95(+3.14%) |
Oct 03, 2013 | 30.87 | 30.98 | 30.02 | 30.27 | 2,850,963 | -0.61(-1.98%) |
Oct 02, 2013 | 30.86 | 31.36 | 30.43 | 30.88 | 3,457,975 | +0.41(+1.36%) |
Oct 01, 2013 | 29.98 | 31.09 | 29.98 | 30.47 | 2,108,669 | +0.31(+1.04%) |
Sep 30, 2013 | 30.02 | 30.60 | 29.77 | 30.16 | 1,901,961 | -0.34(-1.12%) |
Sep 27, 2013 | 30.22 | 30.54 | 30.17 | 30.50 | 1,248,337 | -0.10(-0.32%) |
Sep 26, 2013 | 30.52 | 30.95 | 30.36 | 30.60 | 1,463,504 | +0.04(+0.15%) |
Sep 25, 2013 | 30.51 | 31.19 | 30.27 | 30.55 | 1,768,668 | +0.03(+0.09%) |
Sep 24, 2013 | 30.33 | 31.13 | 30.08 | 30.52 | 1,569,447 | +0.21(+0.68%) |
Sep 23, 2013 | 30.71 | 30.87 | 29.98 | 30.32 | 3,025,556 | -0.53(-1.72%) |
Sep 20, 2013 | 31.03 | 31.30 | 30.74 | 30.85 | 5,358,887 | +0.00(+0.00%) |
Sep 19, 2013 | 30.42 | 31.12 | 30.18 | 30.85 | 3,626,671 | +0.48(+1.57%) |
Sep 18, 2013 | 29.58 | 30.51 | 29.35 | 30.37 | 2,511,376 | +0.81(+2.73%) |
Sep 17, 2013 | 29.62 | 29.87 | 29.32 | 29.56 | 2,740,923 | -0.12(-0.39%) |
Sep 16, 2013 | 29.27 | 29.74 | 28.67 | 29.68 | 3,186,061 | +1.01(+3.51%) |
Sep 13, 2013 | 28.09 | 28.75 | 27.97 | 28.67 | 2,293,311 | +0.63(+2.24%) |
Sep 12, 2013 | 28.10 | 28.58 | 27.93 | 28.05 | 1,504,206 | +0.01(+0.03%) |
Sep 11, 2013 | 28.10 | 28.30 | 27.44 | 28.04 | 1,979,834 | -0.12(-0.41%) |
Sep 10, 2013 | 28.31 | 28.59 | 27.86 | 28.15 | 2,431,265 | +0.18(+0.64%) |
Sep 09, 2013 | 27.34 | 28.19 | 27.34 | 27.97 | 2,673,332 | +0.81(+2.97%) |
Sep 06, 2013 | 26.73 | 27.72 | 26.29 | 27.17 | 3,084,278 | +0.72(+2.71%) |
Sep 05, 2013 | 26.28 | 27.17 | 26.13 | 26.45 | 5,054,924 | +0.70(+2.72%) |
Sep 04, 2013 | 25.36 | 25.91 | 25.13 | 25.75 | 3,290,347 | +0.37(+1.45%) |