Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.17 | 30.42 | 29.86 | 29.99 | 6,251,380 | +0.01(+0.03%) |
Nov 27, 2013 | 30.52 | 30.66 | 29.74 | 29.98 | 14,213,148 | -0.55(-1.81%) |
Nov 26, 2013 | 30.35 | 30.65 | 30.30 | 30.53 | 12,586,285 | -0.41(-1.31%) |
Nov 25, 2013 | 31.15 | 31.16 | 30.76 | 30.94 | 11,777,275 | -0.27(-0.86%) |
Nov 22, 2013 | 31.29 | 31.29 | 30.88 | 31.21 | 10,788,572 | -0.06(-0.19%) |
Nov 21, 2013 | 31.47 | 31.47 | 30.86 | 31.27 | 9,020,966 | -0.01(-0.03%) |
Nov 20, 2013 | 31.52 | 31.78 | 31.16 | 31.28 | 9,612,752 | -0.19(-0.60%) |
Nov 19, 2013 | 31.48 | 31.76 | 31.23 | 31.47 | 8,766,295 | -0.08(-0.25%) |
Nov 18, 2013 | 31.99 | 32.00 | 31.46 | 31.55 | 9,634,156 | -0.29(-0.92%) |
Nov 15, 2013 | 31.55 | 31.99 | 31.46 | 31.84 | 13,733,186 | +0.42(+1.35%) |
Nov 14, 2013 | 31.42 | 31.61 | 31.06 | 31.42 | 8,494,482 | +0.01(+0.03%) |
Nov 13, 2013 | 30.42 | 31.43 | 30.29 | 31.41 | 13,032,500 | +0.37(+1.20%) |
Nov 12, 2013 | 31.34 | 31.49 | 30.75 | 31.04 | 10,411,492 | -0.48(-1.54%) |
Nov 11, 2013 | 31.49 | 31.61 | 31.18 | 31.52 | 9,662,401 | -0.10(-0.33%) |
Nov 08, 2013 | 30.82 | 31.63 | 30.78 | 31.62 | 11,015,421 | +0.56(+1.81%) |
Nov 07, 2013 | 32.02 | 32.06 | 30.94 | 31.06 | 19,851,278 | -0.99(-3.10%) |
Nov 06, 2013 | 32.19 | 32.43 | 31.92 | 32.05 | 9,503,653 | -0.10(-0.30%) |
Nov 05, 2013 | 32.23 | 32.42 | 31.91 | 32.15 | 9,917,861 | -0.18(-0.56%) |
Nov 04, 2013 | 31.89 | 32.35 | 31.87 | 32.33 | 11,917,427 | +0.54(+1.69%) |
Nov 01, 2013 | 31.87 | 32.04 | 31.48 | 31.80 | 11,938,767 | +0.02(+0.05%) |
Oct 31, 2013 | 32.08 | 32.53 | 31.74 | 31.78 | 13,978,729 | -0.45(-1.39%) |
Oct 30, 2013 | 32.63 | 32.85 | 31.78 | 32.23 | 14,509,084 | -0.35(-1.06%) |
Oct 29, 2013 | 32.58 | 32.75 | 32.38 | 32.57 | 12,449,704 | +0.35(+1.10%) |
Oct 28, 2013 | 32.42 | 32.52 | 31.89 | 32.22 | 12,308,285 | -0.15(-0.45%) |
Oct 25, 2013 | 32.20 | 32.42 | 31.92 | 32.37 | 12,424,812 | +0.03(+0.08%) |
Oct 24, 2013 | 31.64 | 32.54 | 31.58 | 32.34 | 22,478,356 | +0.67(+2.13%) |
Oct 23, 2013 | 31.09 | 31.76 | 31.04 | 31.67 | 19,857,112 | +0.23(+0.74%) |
Oct 22, 2013 | 31.38 | 31.80 | 31.12 | 31.43 | 33,038,378 | +1.14(+3.77%) |
Oct 21, 2013 | 30.19 | 30.47 | 30.07 | 30.29 | 11,179,026 | +0.13(+0.43%) |
Oct 18, 2013 | 30.24 | 30.41 | 30.01 | 30.16 | 17,849,644 | +0.16(+0.52%) |
Oct 17, 2013 | 29.55 | 30.11 | 29.54 | 30.01 | 16,886,754 | +0.50(+1.70%) |
Oct 16, 2013 | 29.51 | 29.68 | 29.19 | 29.50 | 11,130,515 | +0.08(+0.26%) |
Oct 15, 2013 | 29.25 | 29.69 | 29.22 | 29.43 | 12,347,762 | +0.15(+0.50%) |
Oct 14, 2013 | 28.87 | 29.51 | 28.81 | 29.28 | 10,612,034 | +0.37(+1.29%) |
Oct 11, 2013 | 28.34 | 29.02 | 28.33 | 28.91 | 10,453,451 | +0.18(+0.63%) |
Oct 10, 2013 | 28.54 | 28.95 | 28.25 | 28.73 | 11,753,733 | +0.57(+2.04%) |
Oct 09, 2013 | 28.09 | 28.39 | 27.69 | 28.15 | 12,733,110 | -0.02(-0.06%) |
Oct 08, 2013 | 28.74 | 28.79 | 28.10 | 28.17 | 11,704,645 | -0.47(-1.64%) |
Oct 07, 2013 | 28.62 | 28.98 | 28.56 | 28.64 | 12,933,587 | -0.28(-0.98%) |
Oct 04, 2013 | 28.45 | 29.16 | 28.36 | 28.92 | 23,330,886 | +0.66(+2.33%) |
Oct 03, 2013 | 28.56 | 28.77 | 28.05 | 28.26 | 10,477,243 | -0.43(-1.49%) |
Oct 02, 2013 | 28.16 | 28.69 | 28.07 | 28.69 | 10,714,637 | +0.51(+1.79%) |
Oct 01, 2013 | 27.81 | 28.36 | 27.73 | 28.19 | 10,057,775 | -0.14(-0.48%) |
Sep 30, 2013 | 28.25 | 28.47 | 27.85 | 28.32 | 13,437,181 | -0.29(-1.02%) |
Sep 27, 2013 | 28.74 | 28.95 | 28.53 | 28.62 | 8,972,354 | -0.39(-1.33%) |
Sep 26, 2013 | 29.11 | 29.31 | 28.84 | 29.00 | 6,724,267 | +0.03(+0.12%) |
Sep 25, 2013 | 29.14 | 29.35 | 28.78 | 28.97 | 11,779,702 | +0.08(+0.27%) |
Sep 24, 2013 | 28.68 | 29.11 | 28.53 | 28.89 | 11,442,527 | -0.02(-0.06%) |
Sep 23, 2013 | 29.11 | 29.42 | 28.85 | 28.91 | 16,007,517 | -0.09(-0.32%) |
Sep 20, 2013 | 29.71 | 29.79 | 28.98 | 29.00 | 23,690,840 | -0.63(-2.11%) |
Sep 19, 2013 | 29.85 | 29.96 | 29.28 | 29.63 | 17,668,718 | +0.04(+0.14%) |
Sep 18, 2013 | 28.76 | 29.76 | 28.70 | 29.58 | 24,606,552 | +0.87(+3.04%) |
Sep 17, 2013 | 28.49 | 28.77 | 28.44 | 28.71 | 12,851,060 | +0.24(+0.84%) |
Sep 16, 2013 | 28.62 | 28.67 | 28.35 | 28.47 | 15,171,446 | +0.18(+0.64%) |
Sep 13, 2013 | 28.47 | 28.48 | 28.11 | 28.29 | 18,370,642 | -0.09(-0.33%) |
Sep 12, 2013 | 27.79 | 28.43 | 27.73 | 28.38 | 22,768,792 | +0.27(+0.97%) |
Sep 11, 2013 | 27.31 | 28.29 | 27.31 | 28.11 | 20,353,140 | +0.77(+2.82%) |
Sep 10, 2013 | 27.49 | 27.53 | 27.17 | 27.34 | 14,472,487 | +0.08(+0.28%) |
Sep 09, 2013 | 26.86 | 27.37 | 26.83 | 27.26 | 10,861,933 | +0.57(+2.12%) |
Sep 06, 2013 | 26.67 | 26.92 | 26.60 | 26.70 | 10,152,810 | +0.36(+1.37%) |
Sep 05, 2013 | 26.75 | 26.75 | 26.34 | 26.34 | 11,573,547 | -0.29(-1.09%) |
Sep 04, 2013 | 26.31 | 26.67 | 26.23 | 26.63 | 10,841,938 | -0.02(-0.06%) |