Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.83 | 28.95 | 28.33 | 28.40 | 2,948,389 | -0.14(-0.49%) |
Nov 27, 2013 | 28.61 | 28.84 | 27.96 | 28.54 | 6,486,123 | -0.25(-0.87%) |
Nov 26, 2013 | 27.73 | 29.02 | 27.18 | 28.79 | 12,066,734 | +0.83(+2.97%) |
Nov 25, 2013 | 29.05 | 29.30 | 27.52 | 27.96 | 11,597,187 | -1.27(-4.34%) |
Nov 22, 2013 | 30.76 | 31.48 | 28.54 | 29.23 | 24,076,504 | -0.45(-1.52%) |
Nov 21, 2013 | 28.29 | 29.92 | 28.29 | 29.68 | 11,659,295 | +1.24(+4.36%) |
Nov 20, 2013 | 28.86 | 29.45 | 28.02 | 28.44 | 7,189,167 | -0.30(-1.04%) |
Nov 19, 2013 | 30.08 | 30.33 | 28.37 | 28.74 | 10,666,299 | -0.97(-3.26%) |
Nov 18, 2013 | 31.59 | 31.65 | 29.53 | 29.71 | 9,975,338 | -1.85(-5.86%) |
Nov 15, 2013 | 30.12 | 31.94 | 29.97 | 31.56 | 14,635,278 | +2.09(+7.09%) |
Nov 14, 2013 | 29.40 | 29.55 | 28.64 | 29.47 | 5,806,330 | +1.23(+4.36%) |
Nov 12, 2013 | 27.05 | 28.36 | 27.05 | 28.24 | 8,827,670 | +1.09(+4.01%) |
Nov 11, 2013 | 26.74 | 27.29 | 26.59 | 27.15 | 4,392,900 | +0.41(+1.53%) |
Nov 08, 2013 | 26.70 | 26.93 | 26.10 | 26.74 | 5,457,472 | +0.46(+1.75%) |
Nov 07, 2013 | 27.65 | 27.77 | 26.05 | 26.28 | 8,488,764 | -1.09(-3.98%) |
Nov 06, 2013 | 27.55 | 28.10 | 27.08 | 27.37 | 8,236,130 | -0.51(-1.83%) |
Nov 05, 2013 | 26.86 | 28.19 | 26.31 | 27.88 | 16,961,356 | +2.21(+8.61%) |
Nov 04, 2013 | 26.00 | 26.40 | 25.62 | 25.67 | 5,040,467 | -0.32(-1.23%) |
Nov 01, 2013 | 25.20 | 26.05 | 25.20 | 25.99 | 6,849,246 | +0.86(+3.42%) |
Oct 31, 2013 | 25.61 | 26.10 | 25.11 | 25.13 | 6,273,663 | -0.46(-1.80%) |
Oct 30, 2013 | 26.55 | 26.81 | 25.00 | 25.59 | 6,258,198 | -1.08(-4.05%) |
Oct 29, 2013 | 26.46 | 26.90 | 26.24 | 26.67 | 4,902,880 | +0.12(+0.45%) |
Oct 28, 2013 | 27.03 | 27.68 | 26.10 | 26.55 | 6,452,504 | -0.41(-1.52%) |
Oct 25, 2013 | 27.03 | 27.25 | 26.27 | 26.96 | 8,706,052 | +0.28(+1.05%) |
Oct 24, 2013 | 26.35 | 26.93 | 26.35 | 26.68 | 5,150,488 | +0.09(+0.34%) |
Oct 23, 2013 | 27.02 | 27.66 | 26.52 | 26.59 | 6,763,757 | -0.88(-3.20%) |
Oct 22, 2013 | 27.59 | 27.90 | 25.79 | 27.47 | 12,922,853 | +0.22(+0.81%) |
Oct 21, 2013 | 28.14 | 28.20 | 26.45 | 27.25 | 10,839,170 | -0.92(-3.27%) |
Oct 18, 2013 | 27.30 | 28.26 | 27.25 | 28.17 | 11,498,915 | +1.07(+3.95%) |
Oct 17, 2013 | 27.00 | 27.26 | 26.31 | 27.10 | 10,668,462 | +0.40(+1.50%) |
Oct 16, 2013 | 25.31 | 26.87 | 25.30 | 26.70 | 12,713,311 | +1.52(+6.04%) |
Oct 15, 2013 | 25.05 | 25.84 | 24.71 | 25.18 | 8,902,772 | +0.18(+0.72%) |
Oct 14, 2013 | 24.47 | 25.27 | 24.20 | 25.00 | 7,967,714 | +0.10(+0.40%) |
Oct 11, 2013 | 24.64 | 25.30 | 24.45 | 24.90 | 7,498,633 | +0.20(+0.81%) |
Oct 10, 2013 | 24.15 | 25.05 | 24.15 | 24.70 | 9,413,929 | +0.92(+3.87%) |
Oct 09, 2013 | 24.33 | 24.37 | 23.05 | 23.78 | 13,859,441 | -0.48(-1.98%) |
Oct 08, 2013 | 25.98 | 26.10 | 23.90 | 24.26 | 15,546,916 | -2.04(-7.76%) |
Oct 07, 2013 | 27.02 | 27.19 | 26.24 | 26.30 | 8,289,833 | -1.21(-4.40%) |
Oct 04, 2013 | 26.91 | 27.79 | 26.60 | 27.51 | 9,816,004 | +1.07(+4.05%) |
Oct 03, 2013 | 27.63 | 27.93 | 26.15 | 26.44 | 13,626,611 | -0.45(-1.67%) |
Oct 02, 2013 | 25.90 | 27.49 | 25.65 | 26.89 | 19,996,392 | +1.36(+5.33%) |
Oct 01, 2013 | 24.95 | 25.75 | 24.82 | 25.53 | 11,839,492 | +0.01(+0.04%) |
Sep 27, 2013 | 25.13 | 25.65 | 24.55 | 25.52 | 13,913,485 | +0.13(+0.51%) |
Sep 26, 2013 | 25.48 | 25.85 | 24.92 | 25.39 | 9,323,890 | -0.06(-0.24%) |
Sep 25, 2013 | 24.39 | 25.84 | 23.85 | 25.45 | 13,988,885 | +0.98(+4.00%) |
Sep 24, 2013 | 23.98 | 24.88 | 23.83 | 24.47 | 11,128,661 | +0.21(+0.87%) |
Sep 23, 2013 | 26.29 | 26.42 | 23.77 | 24.26 | 35,579,464 | -2.73(-10.11%) |
Sep 20, 2013 | 26.95 | 27.33 | 26.30 | 26.99 | 19,420,152 | -0.36(-1.32%) |
Sep 19, 2013 | 25.94 | 27.50 | 25.65 | 27.35 | 37,677,972 | +1.71(+6.67%) |
Sep 18, 2013 | 25.06 | 25.89 | 25.05 | 25.64 | 15,840,416 | +0.45(+1.79%) |
Sep 17, 2013 | 23.23 | 25.28 | 23.03 | 25.19 | 22,829,474 | +1.20(+5.00%) |
Sep 16, 2013 | 23.97 | 24.13 | 23.51 | 23.99 | 9,313,134 | +0.00(+0.00%) |
Sep 13, 2013 | 23.98 | 24.32 | 23.51 | 23.99 | 11,364,347 | +0.02(+0.08%) |
Sep 12, 2013 | 23.31 | 24.43 | 23.09 | 23.97 | 34,120,364 | +2.59(+12.11%) |
Sep 11, 2013 | 20.21 | 21.62 | 20.21 | 21.38 | 10,581,085 | +1.03(+5.06%) |
Sep 10, 2013 | 20.26 | 20.75 | 19.76 | 20.35 | 12,705,847 | +0.21(+1.04%) |
Sep 09, 2013 | 19.54 | 20.25 | 19.54 | 20.14 | 9,299,866 | +0.63(+3.23%) |
Sep 06, 2013 | 19.05 | 19.90 | 18.99 | 19.51 | 9,741,489 | +0.53(+2.79%) |
Sep 05, 2013 | 18.50 | 19.13 | 18.28 | 18.98 | 7,688,412 | +0.77(+4.23%) |
Sep 04, 2013 | 18.69 | 18.99 | 18.17 | 18.21 | 5,845,194 | -0.61(-3.24%) |