Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.10 | 29.25 | 28.98 | 29.04 | 11,959,787 | +0.00(+0.00%) |
Nov 27, 2013 | 28.97 | 29.18 | 28.68 | 29.04 | 13,714,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.05 | 29.13 | 28.87 | 28.88 | 19,791,650 | -0.09(-0.30%) |
Nov 25, 2013 | 29.04 | 29.33 | 28.94 | 28.96 | 19,574,220 | -0.04(-0.15%) |
Nov 22, 2013 | 28.94 | 29.03 | 28.76 | 29.01 | 36,791,048 | +0.00(+0.00%) |
Nov 21, 2013 | 28.84 | 29.05 | 28.77 | 29.01 | 36,745,388 | +0.27(+0.92%) |
Nov 20, 2013 | 28.74 | 29.02 | 28.66 | 28.74 | 20,085,542 | -0.06(-0.20%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.64 | 28.80 | 15,342,542 | -0.02(-0.07%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.82 | 13,294,648 | -0.04(-0.12%) |
Nov 15, 2013 | 28.81 | 28.93 | 28.67 | 28.86 | 16,755,020 | +0.01(+0.02%) |
Nov 14, 2013 | 28.76 | 29.02 | 28.72 | 28.85 | 15,166,015 | +0.06(+0.22%) |
Nov 13, 2013 | 28.57 | 28.79 | 28.45 | 28.79 | 16,404,450 | +0.17(+0.60%) |
Nov 12, 2013 | 28.63 | 28.69 | 28.42 | 28.61 | 14,647,211 | +0.01(+0.03%) |
Nov 11, 2013 | 28.71 | 28.74 | 28.53 | 28.61 | 13,335,178 | -0.13(-0.45%) |
Nov 08, 2013 | 28.51 | 28.74 | 28.33 | 28.74 | 16,590,648 | +0.16(+0.55%) |
Nov 07, 2013 | 28.76 | 28.88 | 28.53 | 28.58 | 22,601,606 | -0.16(-0.55%) |
Nov 06, 2013 | 28.43 | 28.85 | 28.28 | 28.74 | 23,963,796 | +0.39(+1.39%) |
Nov 05, 2013 | 28.24 | 28.44 | 28.14 | 28.34 | 14,700,228 | -0.01(-0.03%) |
Nov 04, 2013 | 28.49 | 28.56 | 28.20 | 28.35 | 14,288,935 | -0.07(-0.25%) |
Nov 01, 2013 | 28.39 | 28.50 | 28.22 | 28.42 | 17,324,902 | +0.03(+0.10%) |
Oct 31, 2013 | 28.35 | 28.60 | 28.35 | 28.39 | 20,668,336 | -0.04(-0.13%) |
Oct 30, 2013 | 28.61 | 28.62 | 28.35 | 28.43 | 17,193,574 | -0.13(-0.45%) |
Oct 29, 2013 | 28.39 | 28.67 | 28.23 | 28.56 | 19,762,324 | +0.14(+0.48%) |
Oct 28, 2013 | 28.00 | 28.51 | 27.97 | 28.42 | 22,938,052 | +0.42(+1.49%) |
Oct 25, 2013 | 27.87 | 28.08 | 27.72 | 28.00 | 20,057,978 | +0.16(+0.59%) |
Oct 24, 2013 | 28.09 | 28.25 | 27.81 | 27.84 | 23,878,554 | -0.21(-0.74%) |
Oct 23, 2013 | 28.04 | 28.16 | 27.84 | 28.05 | 17,520,618 | +0.00(+0.00%) |
Oct 22, 2013 | 27.88 | 28.16 | 27.76 | 28.05 | 23,774,496 | +0.19(+0.70%) |
Oct 21, 2013 | 27.95 | 27.95 | 27.70 | 27.85 | 18,052,228 | +0.03(+0.10%) |
Oct 18, 2013 | 27.68 | 27.82 | 27.57 | 27.82 | 26,338,156 | +0.17(+0.60%) |
Oct 17, 2013 | 27.31 | 27.67 | 27.27 | 27.66 | 22,140,542 | +0.39(+1.45%) |
Oct 16, 2013 | 27.27 | 27.44 | 27.11 | 27.26 | 25,069,924 | +0.24(+0.90%) |
Oct 15, 2013 | 27.39 | 27.53 | 26.98 | 27.02 | 30,052,418 | -0.18(-0.66%) |
Oct 14, 2013 | 26.95 | 27.23 | 26.91 | 27.20 | 19,784,094 | +0.10(+0.37%) |
Oct 11, 2013 | 27.21 | 27.21 | 26.92 | 27.10 | 19,884,482 | -0.01(-0.03%) |
Oct 10, 2013 | 27.10 | 27.16 | 26.87 | 27.11 | 23,932,262 | +0.50(+1.89%) |
Oct 09, 2013 | 26.82 | 26.85 | 26.55 | 26.60 | 26,467,030 | -0.14(-0.54%) |
Oct 08, 2013 | 26.62 | 26.84 | 26.48 | 26.75 | 28,510,492 | +0.17(+0.62%) |
Oct 07, 2013 | 26.60 | 26.82 | 26.43 | 26.58 | 23,201,806 | -0.11(-0.40%) |
Oct 04, 2013 | 26.73 | 26.74 | 26.48 | 26.69 | 23,999,218 | +0.03(+0.11%) |
Oct 03, 2013 | 26.88 | 26.88 | 26.64 | 26.66 | 20,063,698 | -0.19(-0.72%) |
Oct 02, 2013 | 27.13 | 27.13 | 26.70 | 26.86 | 35,694,984 | -0.37(-1.37%) |
Oct 01, 2013 | 27.26 | 27.33 | 26.99 | 27.23 | 18,331,488 | +0.05(+0.18%) |
Sep 30, 2013 | 27.40 | 27.48 | 27.09 | 27.18 | 25,173,292 | -0.37(-1.35%) |
Sep 27, 2013 | 27.67 | 27.68 | 27.37 | 27.55 | 17,575,450 | -0.24(-0.88%) |
Sep 26, 2013 | 27.62 | 27.80 | 27.54 | 27.80 | 15,171,827 | +0.29(+1.07%) |
Sep 25, 2013 | 27.73 | 27.75 | 27.48 | 27.50 | 15,913,617 | -0.14(-0.52%) |
Sep 24, 2013 | 27.78 | 27.89 | 27.64 | 27.64 | 20,599,818 | -0.07(-0.26%) |
Sep 23, 2013 | 28.10 | 28.12 | 27.58 | 27.72 | 26,302,954 | -0.55(-1.95%) |
Sep 20, 2013 | 28.22 | 28.27 | 27.82 | 28.27 | 42,786,188 | +0.06(+0.23%) |
Sep 19, 2013 | 28.44 | 28.46 | 28.09 | 28.20 | 19,800,436 | -0.20(-0.71%) |
Sep 18, 2013 | 27.85 | 28.41 | 27.68 | 28.41 | 25,035,224 | +0.57(+2.06%) |
Sep 17, 2013 | 27.85 | 28.05 | 27.83 | 27.83 | 17,952,920 | -0.05(-0.18%) |
Sep 16, 2013 | 28.02 | 28.04 | 27.80 | 27.88 | 18,670,076 | +0.12(+0.44%) |
Sep 13, 2013 | 27.67 | 27.80 | 27.57 | 27.76 | 16,200,473 | +0.18(+0.65%) |
Sep 12, 2013 | 27.69 | 27.70 | 27.47 | 27.58 | 16,877,004 | -0.04(-0.16%) |
Sep 11, 2013 | 27.55 | 27.62 | 27.45 | 27.62 | 16,829,270 | +0.11(+0.39%) |
Sep 10, 2013 | 27.62 | 27.62 | 27.43 | 27.52 | 16,488,529 | +0.08(+0.29%) |
Sep 09, 2013 | 27.44 | 27.46 | 27.26 | 27.44 | 14,645,297 | +0.12(+0.44%) |
Sep 06, 2013 | 27.34 | 27.51 | 27.14 | 27.32 | 19,623,202 | +0.08(+0.29%) |
Sep 05, 2013 | 27.52 | 27.56 | 27.11 | 27.24 | 19,986,406 | -0.21(-0.78%) |
Sep 04, 2013 | 26.98 | 27.59 | 26.93 | 27.45 | 26,821,364 | +0.46(+1.69%) |