Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.45 | 30.73 | 30.21 | 30.35 | 6,539,647 | -0.17(-0.54%) |
Nov 27, 2013 | 29.39 | 30.78 | 29.39 | 30.51 | 12,821,330 | +1.08(+3.65%) |
Nov 26, 2013 | 29.58 | 29.66 | 29.21 | 29.44 | 11,813,640 | -0.15(-0.52%) |
Nov 25, 2013 | 29.13 | 29.69 | 28.83 | 29.59 | 11,202,043 | +0.46(+1.58%) |
Nov 22, 2013 | 28.36 | 29.37 | 28.16 | 29.13 | 16,628,110 | +1.04(+3.69%) |
Nov 21, 2013 | 27.78 | 28.22 | 27.78 | 28.09 | 8,405,300 | +0.28(+1.02%) |
Nov 20, 2013 | 27.97 | 28.28 | 27.68 | 27.81 | 8,847,571 | -0.15(-0.54%) |
Nov 19, 2013 | 28.28 | 28.79 | 27.92 | 27.96 | 14,502,438 | -0.38(-1.35%) |
Nov 18, 2013 | 28.61 | 28.71 | 28.24 | 28.34 | 11,414,575 | -0.05(-0.19%) |
Nov 15, 2013 | 28.20 | 28.91 | 28.00 | 28.40 | 20,734,648 | +0.11(+0.37%) |
Nov 14, 2013 | 27.46 | 28.63 | 27.35 | 28.29 | 14,889,051 | +1.06(+3.88%) |
Nov 13, 2013 | 27.07 | 27.26 | 26.80 | 27.23 | 9,904,782 | +0.15(+0.54%) |
Nov 12, 2013 | 26.63 | 27.56 | 26.63 | 27.09 | 10,849,021 | +0.47(+1.76%) |
Nov 11, 2013 | 26.57 | 26.69 | 26.33 | 26.62 | 7,666,429 | -0.01(-0.02%) |
Nov 08, 2013 | 25.98 | 26.63 | 25.76 | 26.63 | 14,470,100 | +0.69(+2.65%) |
Nov 07, 2013 | 26.34 | 26.72 | 25.94 | 25.94 | 18,074,014 | -0.63(-2.39%) |
Nov 06, 2013 | 27.40 | 27.43 | 26.49 | 26.57 | 13,478,365 | -0.79(-2.90%) |
Nov 05, 2013 | 27.32 | 27.44 | 27.15 | 27.37 | 6,767,719 | -0.07(-0.26%) |
Nov 04, 2013 | 27.17 | 27.52 | 26.94 | 27.44 | 7,397,800 | +0.36(+1.34%) |
Nov 01, 2013 | 27.30 | 27.34 | 26.87 | 27.08 | 11,034,139 | -0.11(-0.41%) |
Oct 31, 2013 | 27.27 | 27.84 | 27.17 | 27.19 | 14,757,023 | -0.16(-0.58%) |
Oct 30, 2013 | 26.42 | 27.38 | 26.30 | 27.35 | 16,735,898 | +0.79(+2.98%) |
Oct 29, 2013 | 26.31 | 27.16 | 26.22 | 26.55 | 16,140,196 | +0.50(+1.93%) |
Oct 28, 2013 | 26.17 | 26.55 | 26.00 | 26.05 | 11,535,800 | +0.01(+0.03%) |
Oct 25, 2013 | 26.07 | 26.28 | 25.82 | 26.05 | 11,067,169 | +0.01(+0.05%) |
Oct 24, 2013 | 26.38 | 26.42 | 25.97 | 26.03 | 17,742,802 | -0.47(-1.77%) |
Oct 23, 2013 | 26.47 | 27.21 | 26.36 | 26.50 | 18,449,524 | -0.21(-0.79%) |
Oct 22, 2013 | 26.38 | 26.88 | 26.38 | 26.71 | 17,558,696 | +0.46(+1.76%) |
Oct 21, 2013 | 25.93 | 26.31 | 25.79 | 26.25 | 10,765,005 | +0.43(+1.66%) |
Oct 18, 2013 | 25.58 | 25.82 | 25.16 | 25.82 | 13,253,007 | +0.47(+1.85%) |
Oct 17, 2013 | 24.56 | 25.61 | 24.51 | 25.35 | 14,395,811 | +0.75(+3.06%) |
Oct 16, 2013 | 24.28 | 24.61 | 24.28 | 24.60 | 12,389,694 | +0.50(+2.08%) |
Oct 15, 2013 | 24.29 | 24.61 | 23.94 | 24.10 | 10,101,448 | -0.05(-0.22%) |
Oct 14, 2013 | 23.87 | 24.20 | 23.67 | 24.15 | 8,536,346 | +0.02(+0.08%) |
Oct 11, 2013 | 23.61 | 24.56 | 23.54 | 24.13 | 22,602,426 | +0.64(+2.73%) |
Oct 10, 2013 | 22.77 | 23.71 | 22.77 | 23.49 | 17,096,284 | +1.06(+4.71%) |
Oct 09, 2013 | 22.29 | 22.61 | 21.92 | 22.43 | 10,312,601 | +0.16(+0.71%) |
Oct 08, 2013 | 22.51 | 22.60 | 22.25 | 22.27 | 8,807,794 | -0.21(-0.94%) |
Oct 07, 2013 | 22.50 | 22.71 | 22.33 | 22.49 | 6,671,469 | -0.26(-1.13%) |
Oct 04, 2013 | 22.27 | 22.78 | 22.02 | 22.74 | 11,869,952 | +0.22(+1.00%) |
Oct 03, 2013 | 22.59 | 22.76 | 22.37 | 22.52 | 8,567,822 | -0.18(-0.81%) |
Oct 02, 2013 | 22.57 | 22.90 | 22.47 | 22.70 | 13,529,846 | +0.36(+1.60%) |
Oct 01, 2013 | 22.55 | 22.71 | 22.30 | 22.35 | 7,461,446 | -0.20(-0.91%) |
Sep 30, 2013 | 22.31 | 22.62 | 22.25 | 22.55 | 10,583,244 | -0.10(-0.44%) |
Sep 27, 2013 | 22.57 | 22.79 | 22.55 | 22.65 | 7,503,163 | -0.01(-0.03%) |
Sep 26, 2013 | 23.09 | 23.14 | 22.55 | 22.66 | 8,394,809 | -0.38(-1.63%) |
Sep 25, 2013 | 22.66 | 23.17 | 22.66 | 23.03 | 8,241,799 | +0.38(+1.66%) |
Sep 24, 2013 | 22.63 | 22.94 | 22.38 | 22.66 | 7,827,015 | +0.13(+0.59%) |
Sep 23, 2013 | 22.53 | 22.72 | 22.32 | 22.53 | 8,466,982 | -0.22(-0.96%) |
Sep 20, 2013 | 23.32 | 23.38 | 22.74 | 22.74 | 13,553,408 | -0.19(-0.84%) |
Sep 19, 2013 | 23.29 | 23.44 | 22.89 | 22.94 | 7,850,594 | -0.24(-1.05%) |
Sep 18, 2013 | 22.92 | 23.22 | 22.71 | 23.18 | 7,397,835 | +0.33(+1.45%) |
Sep 17, 2013 | 22.88 | 22.99 | 22.69 | 22.85 | 6,659,477 | +0.03(+0.12%) |
Sep 16, 2013 | 23.42 | 23.21 | 22.80 | 22.82 | 9,752,374 | -0.32(-1.40%) |
Sep 13, 2013 | 23.04 | 23.36 | 23.00 | 23.15 | 13,113,628 | +0.23(+1.01%) |
Sep 12, 2013 | 23.68 | 23.69 | 22.90 | 22.92 | 15,020,218 | -0.90(-3.80%) |
Sep 11, 2013 | 23.87 | 23.94 | 23.47 | 23.82 | 7,532,078 | -0.05(-0.22%) |
Sep 10, 2013 | 24.28 | 24.28 | 23.75 | 23.87 | 8,781,915 | -0.29(-1.20%) |
Sep 09, 2013 | 24.36 | 24.55 | 24.14 | 24.16 | 9,187,823 | -0.11(-0.46%) |
Sep 06, 2013 | 24.47 | 24.47 | 23.87 | 24.28 | 10,689,451 | +0.01(+0.03%) |
Sep 05, 2013 | 24.32 | 24.62 | 24.14 | 24.27 | 9,960,498 | -0.09(-0.35%) |
Sep 04, 2013 | 23.92 | 24.39 | 23.87 | 24.36 | 8,299,345 | +0.38(+1.60%) |