Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.79 | 32.18 | 31.79 | 32.05 | 0 | +0.45(+1.41%) |
Nov 27, 2013 | 31.58 | 31.74 | 31.51 | 31.60 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.58 | 31.64 | 31.39 | 31.39 | 40,676,776 | -0.24(-0.77%) |
Nov 25, 2013 | 31.88 | 31.90 | 31.58 | 31.64 | 36,427,780 | +0.06(+0.19%) |
Nov 22, 2013 | 31.54 | 31.67 | 31.38 | 31.58 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.33 | 31.54 | 31.32 | 31.43 | 27,364,998 | +0.27(+0.86%) |
Nov 20, 2013 | 31.03 | 31.44 | 30.98 | 31.17 | 38,342,292 | +0.29(+0.93%) |
Nov 19, 2013 | 30.97 | 31.29 | 30.82 | 30.88 | 52,647,460 | -0.15(-0.49%) |
Nov 18, 2013 | 31.16 | 31.35 | 30.92 | 31.03 | 63,828,960 | -0.53(-1.69%) |
Nov 15, 2013 | 31.66 | 31.72 | 31.47 | 31.57 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.59 | 31.81 | 31.47 | 31.72 | 55,355,716 | -0.11(-0.35%) |
Nov 13, 2013 | 30.85 | 31.83 | 30.78 | 31.83 | 53,777,852 | +0.66(+2.13%) |
Nov 12, 2013 | 31.18 | 31.36 | 31.03 | 31.16 | 38,168,108 | -0.19(-0.61%) |
Nov 11, 2013 | 31.44 | 31.51 | 31.16 | 31.36 | 32,155,484 | -0.16(-0.50%) |
Nov 08, 2013 | 31.42 | 31.52 | 31.15 | 31.52 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.67 | 31.71 | 31.22 | 31.28 | 72,414,480 | -0.57(-1.78%) |
Nov 06, 2013 | 31.06 | 31.88 | 30.91 | 31.85 | 106,530,592 | +1.28(+4.20%) |
Nov 05, 2013 | 29.86 | 30.62 | 29.84 | 30.56 | 61,771,572 | +0.58(+1.95%) |
Nov 04, 2013 | 29.69 | 30.01 | 29.66 | 29.98 | 33,636,372 | +0.35(+1.17%) |
Nov 01, 2013 | 29.76 | 29.77 | 29.52 | 29.63 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.75 | 29.77 | 29.48 | 29.53 | 49,881,432 | -0.11(-0.38%) |
Oct 30, 2013 | 29.64 | 29.86 | 29.55 | 29.65 | 44,351,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.72 | 29.80 | 29.41 | 29.63 | 37,956,904 | -0.04(-0.14%) |
Oct 28, 2013 | 29.70 | 29.81 | 29.42 | 29.67 | 45,830,068 | -0.13(-0.45%) |
Oct 25, 2013 | 29.93 | 30.27 | 29.59 | 29.81 | 0 | +1.68(+5.96%) |
Oct 24, 2013 | 28.21 | 28.45 | 28.00 | 28.13 | 61,673,316 | -0.03(-0.12%) |
Oct 23, 2013 | 28.65 | 28.77 | 28.09 | 28.16 | 70,008,280 | -0.68(-2.37%) |
Oct 22, 2013 | 29.21 | 29.28 | 28.80 | 28.85 | 48,347,080 | -0.34(-1.17%) |
Oct 21, 2013 | 29.18 | 29.36 | 29.12 | 29.19 | 32,873,296 | +0.02(+0.09%) |
Oct 18, 2013 | 29.05 | 29.17 | 28.64 | 29.16 | 50,123,324 | +0.03(+0.11%) |
Oct 17, 2013 | 28.74 | 29.19 | 28.67 | 29.13 | 37,476,000 | +0.23(+0.81%) |
Oct 16, 2013 | 28.86 | 29.11 | 28.83 | 28.90 | 41,906,248 | +0.13(+0.43%) |
Oct 15, 2013 | 28.92 | 29.19 | 28.75 | 28.77 | 56,445,540 | +0.03(+0.12%) |
Oct 14, 2013 | 28.28 | 28.78 | 28.18 | 28.74 | 33,221,050 | +0.27(+0.94%) |
Oct 11, 2013 | 28.10 | 28.48 | 28.10 | 28.47 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.79 | 28.27 | 27.74 | 28.16 | 50,900,076 | +0.58(+2.09%) |
Oct 09, 2013 | 27.59 | 27.82 | 27.49 | 27.59 | 42,940,144 | +0.05(+0.18%) |
Oct 08, 2013 | 27.79 | 27.80 | 27.36 | 27.54 | 48,919,740 | -0.24(-0.87%) |
Oct 07, 2013 | 28.03 | 28.12 | 27.69 | 27.78 | 41,984,648 | -0.48(-1.71%) |
Oct 04, 2013 | 28.10 | 28.35 | 28.05 | 28.26 | 39,569,692 | +0.02(+0.06%) |
Oct 03, 2013 | 28.26 | 28.36 | 27.88 | 28.25 | 46,366,544 | -0.05(-0.18%) |
Oct 02, 2013 | 27.83 | 28.39 | 27.77 | 28.30 | 56,097,248 | +0.28(+1.01%) |
Oct 01, 2013 | 27.82 | 28.04 | 27.78 | 28.01 | 43,897,776 | +0.25(+0.90%) |
Sep 30, 2013 | 27.53 | 27.79 | 27.28 | 27.76 | 47,636,040 | +0.01(+0.03%) |
Sep 27, 2013 | 27.43 | 28.15 | 27.42 | 27.75 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.23 | 27.53 | 27.19 | 27.34 | 34,043,432 | +0.22(+0.82%) |
Sep 25, 2013 | 27.10 | 27.36 | 27.03 | 27.11 | 34,549,360 | +0.04(+0.15%) |
Sep 24, 2013 | 27.42 | 27.42 | 26.82 | 27.07 | 48,092,040 | -0.24(-0.87%) |
Sep 23, 2013 | 27.14 | 27.50 | 27.11 | 27.31 | 47,684,084 | -0.04(-0.16%) |
Sep 20, 2013 | 27.87 | 27.93 | 27.27 | 27.35 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.93 | 28.10 | 27.79 | 28.06 | 50,323,824 | +0.27(+0.96%) |
Sep 18, 2013 | 27.52 | 27.86 | 27.39 | 27.79 | 76,669,520 | +0.33(+1.18%) |
Sep 17, 2013 | 27.88 | 27.92 | 27.44 | 27.47 | 101,497,272 | +0.11(+0.39%) |
Sep 16, 2013 | 27.87 | 27.94 | 27.30 | 27.36 | 65,929,604 | -0.19(-0.69%) |
Sep 13, 2013 | 27.34 | 27.59 | 27.11 | 27.55 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.29 | 27.34 | 27.19 | 27.27 | 39,391,776 | -0.04(-0.15%) |
Sep 11, 2013 | 27.17 | 27.47 | 27.14 | 27.31 | 46,832,184 | +0.29(+1.08%) |
Sep 10, 2013 | 26.61 | 27.03 | 26.52 | 27.02 | 67,888,080 | +0.61(+2.32%) |
Sep 09, 2013 | 26.04 | 26.52 | 26.03 | 26.41 | 59,146,184 | +0.42(+1.61%) |
Sep 06, 2013 | 26.12 | 26.18 | 25.97 | 25.99 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.94 | 26.23 | 25.82 | 26.06 | 85,690,136 | +0.03(+0.13%) |
Sep 04, 2013 | 26.18 | 26.25 | 25.95 | 26.02 | 170,246,240 | -0.57(-2.15%) |