Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.72 | 30.72 | 29.99 | 30.03 | 5,363,876 | -0.58(-1.90%) |
Nov 27, 2013 | 29.60 | 31.09 | 29.60 | 30.61 | 16,433,301 | +1.01(+3.42%) |
Nov 26, 2013 | 29.83 | 30.24 | 29.59 | 29.60 | 12,942,947 | -0.08(-0.28%) |
Nov 25, 2013 | 29.24 | 29.80 | 28.94 | 29.68 | 12,643,897 | +0.56(+1.91%) |
Nov 22, 2013 | 28.78 | 29.19 | 28.78 | 29.13 | 9,286,560 | +0.53(+1.87%) |
Nov 21, 2013 | 28.03 | 28.66 | 27.88 | 28.59 | 7,384,360 | +0.50(+1.78%) |
Nov 20, 2013 | 28.68 | 28.73 | 27.89 | 28.09 | 7,918,219 | -0.52(-1.81%) |
Nov 19, 2013 | 28.12 | 28.95 | 27.85 | 28.61 | 14,875,123 | +0.51(+1.81%) |
Nov 18, 2013 | 28.58 | 28.77 | 28.02 | 28.10 | 9,206,441 | -0.36(-1.26%) |
Nov 15, 2013 | 28.49 | 28.70 | 28.07 | 28.46 | 13,044,090 | -0.01(-0.03%) |
Nov 14, 2013 | 27.21 | 28.67 | 27.21 | 28.47 | 19,185,704 | +1.75(+6.55%) |
Nov 12, 2013 | 26.10 | 26.87 | 26.01 | 26.72 | 9,369,306 | +0.65(+2.51%) |
Nov 11, 2013 | 25.87 | 26.08 | 25.56 | 26.07 | 5,285,202 | +0.20(+0.77%) |
Nov 08, 2013 | 25.42 | 25.95 | 25.20 | 25.87 | 6,996,047 | +0.44(+1.73%) |
Nov 07, 2013 | 25.29 | 25.66 | 25.05 | 25.43 | 11,335,554 | +0.01(+0.04%) |
Nov 06, 2013 | 25.70 | 25.98 | 25.32 | 25.42 | 7,292,968 | -0.12(-0.45%) |
Nov 05, 2013 | 25.70 | 25.81 | 25.43 | 25.53 | 6,892,899 | -0.35(-1.35%) |
Nov 04, 2013 | 25.62 | 25.91 | 25.34 | 25.88 | 6,708,472 | +0.30(+1.17%) |
Nov 01, 2013 | 25.94 | 26.01 | 25.33 | 25.58 | 9,739,030 | -0.29(-1.12%) |
Oct 31, 2013 | 26.12 | 27.08 | 25.84 | 25.87 | 13,393,555 | -0.31(-1.17%) |
Oct 30, 2013 | 25.63 | 26.20 | 25.28 | 26.18 | 10,796,748 | +0.61(+2.39%) |
Oct 29, 2013 | 25.73 | 26.16 | 25.48 | 25.57 | 5,218,420 | -0.14(-0.53%) |
Oct 28, 2013 | 25.41 | 26.21 | 25.38 | 25.70 | 8,240,904 | +0.47(+1.87%) |
Oct 25, 2013 | 25.06 | 25.37 | 24.70 | 25.23 | 8,687,554 | +0.25(+0.98%) |
Oct 24, 2013 | 25.99 | 25.99 | 24.92 | 24.99 | 14,677,359 | -1.04(-3.99%) |
Oct 23, 2013 | 26.10 | 27.13 | 25.99 | 26.03 | 13,991,291 | -0.15(-0.57%) |
Oct 22, 2013 | 25.77 | 26.43 | 25.77 | 26.17 | 10,119,920 | +0.57(+2.21%) |
Oct 21, 2013 | 25.63 | 25.83 | 25.43 | 25.61 | 5,843,378 | +0.07(+0.27%) |
Oct 18, 2013 | 25.52 | 25.54 | 25.23 | 25.54 | 6,998,709 | +0.20(+0.80%) |
Oct 17, 2013 | 24.82 | 25.41 | 24.74 | 25.34 | 8,833,981 | +0.44(+1.78%) |
Oct 16, 2013 | 25.04 | 25.04 | 24.63 | 24.89 | 8,354,527 | +0.18(+0.75%) |
Oct 15, 2013 | 24.45 | 24.96 | 24.37 | 24.71 | 12,795,806 | +0.45(+1.86%) |
Oct 14, 2013 | 24.02 | 24.33 | 23.79 | 24.26 | 6,207,161 | -0.02(-0.09%) |
Oct 11, 2013 | 23.57 | 24.51 | 23.48 | 24.28 | 12,432,790 | +0.70(+2.97%) |
Oct 10, 2013 | 22.88 | 23.80 | 22.75 | 23.58 | 11,672,359 | +1.16(+5.17%) |
Oct 09, 2013 | 22.57 | 22.57 | 22.14 | 22.42 | 10,279,039 | -0.14(-0.64%) |
Oct 08, 2013 | 23.06 | 23.10 | 22.56 | 22.56 | 9,279,852 | -0.51(-2.22%) |
Oct 07, 2013 | 23.42 | 23.51 | 22.80 | 23.08 | 6,945,538 | -0.47(-2.01%) |
Oct 04, 2013 | 23.41 | 23.73 | 23.17 | 23.55 | 7,116,149 | +0.00(+0.00%) |
Oct 03, 2013 | 23.47 | 23.69 | 23.32 | 23.55 | 7,060,641 | -0.04(-0.17%) |
Oct 02, 2013 | 23.09 | 23.81 | 23.09 | 23.59 | 11,108,501 | +0.38(+1.63%) |
Oct 01, 2013 | 23.16 | 23.38 | 22.88 | 23.21 | 9,208,110 | -0.23(-1.00%) |
Sep 27, 2013 | 23.29 | 23.69 | 23.22 | 23.45 | 9,855,449 | +0.29(+1.25%) |
Sep 26, 2013 | 23.27 | 23.45 | 22.98 | 23.16 | 8,536,802 | -0.12(-0.51%) |
Sep 25, 2013 | 23.30 | 23.59 | 23.05 | 23.28 | 11,966,144 | +0.06(+0.25%) |
Sep 24, 2013 | 22.75 | 23.35 | 22.57 | 23.22 | 12,431,330 | +0.48(+2.10%) |
Sep 23, 2013 | 23.27 | 23.32 | 22.72 | 22.74 | 10,131,432 | -0.55(-2.36%) |
Sep 20, 2013 | 23.61 | 23.76 | 23.24 | 23.29 | 14,445,304 | -0.32(-1.38%) |
Sep 19, 2013 | 24.12 | 24.39 | 23.52 | 23.61 | 13,546,727 | -0.31(-1.28%) |
Sep 18, 2013 | 23.91 | 24.06 | 23.60 | 23.92 | 11,378,931 | +0.02(+0.08%) |
Sep 17, 2013 | 24.15 | 24.36 | 23.67 | 23.90 | 9,219,685 | -0.27(-1.11%) |
Sep 16, 2013 | 24.69 | 24.72 | 24.15 | 24.17 | 6,065,506 | -0.34(-1.38%) |
Sep 13, 2013 | 24.30 | 24.76 | 24.23 | 24.51 | 8,029,171 | +0.35(+1.43%) |
Sep 12, 2013 | 24.41 | 24.48 | 24.06 | 24.16 | 7,420,660 | -0.28(-1.15%) |
Sep 11, 2013 | 24.61 | 24.69 | 24.06 | 24.45 | 10,445,088 | -0.14(-0.57%) |
Sep 10, 2013 | 25.08 | 25.11 | 24.52 | 24.59 | 12,260,963 | -0.55(-2.17%) |
Sep 09, 2013 | 25.58 | 25.63 | 25.03 | 25.13 | 10,727,304 | -0.45(-1.75%) |
Sep 06, 2013 | 26.09 | 26.25 | 25.44 | 25.58 | 8,329,302 | -0.45(-1.73%) |
Sep 05, 2013 | 26.63 | 26.84 | 26.01 | 26.03 | 6,720,244 | -0.56(-2.12%) |
Sep 04, 2013 | 26.40 | 26.71 | 26.24 | 26.59 | 5,036,338 | +0.08(+0.30%) |