Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.53 | 29.72 | 29.22 | 29.40 | 10,107,950 | -0.09(-0.31%) |
Nov 27, 2013 | 28.62 | 29.59 | 28.54 | 29.49 | 36,120,180 | +0.90(+3.13%) |
Nov 26, 2013 | 28.61 | 28.80 | 28.39 | 28.59 | 29,499,140 | +0.09(+0.32%) |
Nov 25, 2013 | 28.65 | 28.74 | 28.38 | 28.50 | 27,464,990 | -0.06(-0.21%) |
Nov 22, 2013 | 28.99 | 29.22 | 28.52 | 28.56 | 35,283,132 | -0.37(-1.29%) |
Nov 21, 2013 | 28.61 | 29.60 | 28.87 | 28.93 | 44,583,780 | +0.33(+1.14%) |
Nov 20, 2013 | 28.93 | 29.38 | 28.54 | 28.61 | 22,263,938 | -0.24(-0.84%) |
Nov 19, 2013 | 29.28 | 29.40 | 28.76 | 28.85 | 26,139,600 | -0.43(-1.45%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.24 | 29.28 | 21,995,240 | -0.15(-0.52%) |
Nov 15, 2013 | 29.23 | 29.66 | 28.99 | 29.43 | 28,588,488 | +0.20(+0.70%) |
Nov 14, 2013 | 29.37 | 29.45 | 28.96 | 29.22 | 37,344,692 | +1.40(+5.02%) |
Nov 12, 2013 | 27.83 | 27.93 | 27.61 | 27.83 | 18,922,972 | -0.02(-0.05%) |
Nov 11, 2013 | 27.84 | 28.15 | 27.70 | 27.84 | 18,005,514 | +0.02(+0.05%) |
Nov 08, 2013 | 27.44 | 27.91 | 27.33 | 27.83 | 23,982,554 | +0.56(+2.06%) |
Nov 07, 2013 | 27.79 | 27.89 | 27.26 | 27.26 | 26,208,284 | -0.51(-1.83%) |
Nov 06, 2013 | 28.27 | 28.39 | 27.76 | 27.77 | 21,296,814 | -0.38(-1.35%) |
Nov 05, 2013 | 28.30 | 28.47 | 28.14 | 28.15 | 20,013,916 | -0.29(-1.01%) |
Nov 04, 2013 | 28.46 | 28.69 | 28.39 | 28.44 | 22,404,274 | +0.06(+0.21%) |
Nov 01, 2013 | 28.21 | 29.00 | 28.12 | 28.38 | 40,533,312 | +0.33(+1.19%) |
Oct 31, 2013 | 28.22 | 28.84 | 28.05 | 28.05 | 37,023,780 | -0.21(-0.75%) |
Oct 30, 2013 | 28.24 | 28.50 | 27.92 | 28.26 | 55,480,104 | +0.89(+3.24%) |
Oct 29, 2013 | 27.19 | 27.46 | 26.95 | 27.37 | 31,574,222 | +0.20(+0.73%) |
Oct 28, 2013 | 26.90 | 27.30 | 26.89 | 27.17 | 16,791,962 | +0.16(+0.59%) |
Oct 25, 2013 | 27.07 | 27.15 | 26.81 | 27.01 | 16,928,696 | -0.03(-0.11%) |
Oct 24, 2013 | 26.94 | 27.35 | 26.64 | 27.04 | 25,408,406 | +0.44(+1.65%) |
Oct 23, 2013 | 26.85 | 26.86 | 26.21 | 26.60 | 22,802,700 | -0.27(-1.02%) |
Oct 22, 2013 | 27.04 | 27.42 | 26.85 | 26.88 | 22,408,200 | -0.07(-0.25%) |
Oct 21, 2013 | 27.52 | 27.53 | 26.82 | 26.95 | 17,610,192 | -0.30(-1.09%) |
Oct 18, 2013 | 27.48 | 27.55 | 27.08 | 27.24 | 19,286,120 | +0.17(+0.65%) |
Oct 17, 2013 | 26.69 | 27.17 | 26.54 | 27.07 | 16,490,740 | +0.40(+1.51%) |
Oct 16, 2013 | 26.58 | 26.72 | 26.40 | 26.66 | 20,405,970 | +0.33(+1.24%) |
Oct 15, 2013 | 26.78 | 26.85 | 26.19 | 26.34 | 18,020,908 | -0.48(-1.78%) |
Oct 14, 2013 | 26.44 | 26.90 | 26.42 | 26.82 | 14,746,219 | -0.02(-0.06%) |
Oct 11, 2013 | 26.41 | 26.96 | 26.31 | 26.83 | 20,298,206 | +0.38(+1.43%) |
Oct 10, 2013 | 26.37 | 26.48 | 26.27 | 26.45 | 23,636,600 | +0.52(+2.02%) |
Oct 09, 2013 | 26.06 | 26.10 | 25.75 | 25.93 | 27,794,228 | -0.04(-0.15%) |
Oct 08, 2013 | 26.76 | 26.77 | 25.94 | 25.97 | 30,944,816 | -0.74(-2.76%) |
Oct 07, 2013 | 26.74 | 26.96 | 26.58 | 26.70 | 15,998,127 | -0.39(-1.46%) |
Oct 04, 2013 | 26.90 | 27.17 | 26.66 | 27.10 | 18,196,116 | +0.31(+1.16%) |
Oct 03, 2013 | 27.14 | 27.28 | 26.67 | 26.79 | 19,732,578 | -0.49(-1.81%) |
Oct 02, 2013 | 27.13 | 27.32 | 26.74 | 27.28 | 25,621,358 | +0.02(+0.08%) |
Oct 01, 2013 | 27.35 | 27.64 | 26.81 | 27.26 | 28,833,798 | -0.35(-1.26%) |
Sep 27, 2013 | 27.91 | 28.01 | 27.45 | 27.61 | 18,773,892 | -0.44(-1.57%) |
Sep 26, 2013 | 28.23 | 28.35 | 27.90 | 28.05 | 18,428,146 | -0.17(-0.62%) |
Sep 25, 2013 | 28.49 | 28.67 | 28.20 | 28.22 | 19,446,648 | -0.20(-0.69%) |
Sep 24, 2013 | 28.20 | 28.82 | 28.13 | 28.42 | 31,142,094 | +0.24(+0.83%) |
Sep 23, 2013 | 28.20 | 28.46 | 27.74 | 28.18 | 24,279,694 | +0.23(+0.81%) |
Sep 20, 2013 | 28.57 | 28.60 | 27.95 | 27.95 | 47,067,428 | -0.30(-1.07%) |
Sep 19, 2013 | 28.72 | 28.75 | 28.20 | 28.26 | 21,959,520 | -0.27(-0.93%) |
Sep 18, 2013 | 27.90 | 28.64 | 27.86 | 28.52 | 28,113,568 | +0.66(+2.37%) |
Sep 17, 2013 | 27.57 | 28.07 | 27.57 | 27.86 | 16,974,480 | +0.37(+1.35%) |
Sep 16, 2013 | 27.65 | 27.80 | 27.46 | 27.49 | 19,391,078 | +0.12(+0.44%) |
Sep 13, 2013 | 27.70 | 27.74 | 27.32 | 27.37 | 16,657,139 | -0.24(-0.85%) |
Sep 12, 2013 | 27.61 | 27.75 | 27.23 | 27.61 | 19,023,218 | +0.02(+0.06%) |
Sep 11, 2013 | 27.73 | 27.78 | 27.34 | 27.59 | 35,589,412 | -0.49(-1.76%) |
Sep 10, 2013 | 28.04 | 28.29 | 27.87 | 28.08 | 13,597,360 | +0.39(+1.43%) |
Sep 09, 2013 | 27.58 | 27.86 | 27.51 | 27.69 | 17,738,804 | +0.25(+0.91%) |
Sep 06, 2013 | 27.63 | 27.79 | 27.03 | 27.44 | 18,767,930 | -0.14(-0.50%) |
Sep 05, 2013 | 27.33 | 27.92 | 27.23 | 27.57 | 24,459,472 | +0.36(+1.34%) |
Sep 04, 2013 | 25.96 | 27.25 | 25.94 | 27.21 | 30,217,076 | +1.30(+5.01%) |