Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,133,565 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.47 | 29.41 | 36,211,716 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.32 | 28.52 | 29,573,896 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.67 | 28.31 | 28.43 | 27,534,592 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,372,544 | -0.37(-1.29%) |
Nov 21, 2013 | 28.54 | 29.53 | 28.80 | 28.86 | 44,696,764 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.31 | 28.47 | 28.54 | 22,320,360 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.33 | 28.69 | 28.78 | 26,205,842 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,050,980 | -0.15(-0.52%) |
Nov 15, 2013 | 29.16 | 29.58 | 28.92 | 29.35 | 28,660,936 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.38 | 28.88 | 29.15 | 37,439,332 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.54 | 27.76 | 18,970,926 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,051,142 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.76 | 24,043,330 | +0.56(+2.06%) |
Nov 07, 2013 | 27.72 | 27.82 | 27.19 | 27.19 | 26,274,700 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.32 | 27.69 | 27.70 | 21,350,784 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.07 | 28.08 | 20,064,634 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,461,050 | +0.06(+0.21%) |
Nov 01, 2013 | 28.14 | 28.93 | 28.05 | 28.31 | 40,636,032 | +0.33(+1.19%) |
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,117,604 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.85 | 28.19 | 55,620,700 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,654,238 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,834,516 | +0.16(+0.59%) |
Oct 25, 2013 | 27.01 | 27.08 | 26.74 | 26.95 | 16,971,596 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.28 | 26.57 | 26.98 | 25,472,796 | +0.44(+1.65%) |
Oct 23, 2013 | 26.79 | 26.79 | 26.14 | 26.54 | 22,860,486 | -0.27(-1.02%) |
Oct 22, 2013 | 26.97 | 27.35 | 26.78 | 26.81 | 22,464,986 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.46 | 26.76 | 26.88 | 17,654,820 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,334,994 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.10 | 26.47 | 27.00 | 16,532,530 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.66 | 26.33 | 26.60 | 20,457,684 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.79 | 26.13 | 26.27 | 18,066,576 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.84 | 26.35 | 26.75 | 14,783,588 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,349,646 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.42 | 26.20 | 26.38 | 23,696,500 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.04 | 25.68 | 25.86 | 27,864,662 | -0.04(-0.15%) |
Oct 08, 2013 | 26.69 | 26.70 | 25.87 | 25.90 | 31,023,234 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,038,669 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.60 | 27.03 | 18,242,228 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,782,584 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.26 | 26.67 | 27.21 | 25,686,286 | +0.02(+0.08%) |
Oct 01, 2013 | 27.29 | 27.57 | 26.74 | 27.19 | 28,906,868 | -0.35(-1.26%) |
Sep 27, 2013 | 27.84 | 27.94 | 27.38 | 27.54 | 18,821,468 | -0.44(-1.57%) |
Sep 26, 2013 | 28.16 | 28.28 | 27.83 | 27.97 | 18,474,846 | -0.17(-0.62%) |
Sep 25, 2013 | 28.41 | 28.60 | 28.13 | 28.15 | 19,495,930 | -0.20(-0.69%) |
Sep 24, 2013 | 28.13 | 28.75 | 28.06 | 28.35 | 31,221,014 | +0.23(+0.83%) |
Sep 23, 2013 | 28.13 | 28.39 | 27.67 | 28.11 | 24,341,224 | +0.23(+0.81%) |
Sep 20, 2013 | 28.50 | 28.53 | 27.88 | 27.88 | 47,186,708 | -0.30(-1.07%) |
Sep 19, 2013 | 28.65 | 28.68 | 28.13 | 28.19 | 22,015,168 | -0.27(-0.93%) |
Sep 18, 2013 | 27.83 | 28.57 | 27.79 | 28.45 | 28,184,812 | +0.66(+2.37%) |
Sep 17, 2013 | 27.50 | 28.00 | 27.50 | 27.79 | 17,017,496 | +0.37(+1.35%) |
Sep 16, 2013 | 27.58 | 27.72 | 27.39 | 27.42 | 19,440,218 | +0.12(+0.44%) |
Sep 13, 2013 | 27.63 | 27.67 | 27.25 | 27.30 | 16,699,351 | -0.23(-0.85%) |
Sep 12, 2013 | 27.54 | 27.68 | 27.16 | 27.54 | 19,071,426 | +0.02(+0.05%) |
Sep 11, 2013 | 27.66 | 27.71 | 27.27 | 27.52 | 35,679,600 | -0.49(-1.76%) |
Sep 10, 2013 | 27.97 | 28.22 | 27.80 | 28.01 | 13,631,818 | +0.39(+1.43%) |
Sep 09, 2013 | 27.51 | 27.79 | 27.44 | 27.62 | 17,783,758 | +0.25(+0.91%) |
Sep 06, 2013 | 27.56 | 27.72 | 26.96 | 27.37 | 18,815,490 | -0.14(-0.50%) |
Sep 05, 2013 | 27.26 | 27.85 | 27.16 | 27.51 | 24,521,456 | +0.36(+1.34%) |
Sep 04, 2013 | 25.89 | 27.18 | 25.87 | 27.14 | 30,293,650 | +1.29(+5.01%) |