Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.08 | 26.09 | 25.58 | 25.69 | 6,305,386 | -0.32(-1.23%) |
Nov 27, 2013 | 25.86 | 26.08 | 25.71 | 26.01 | 10,356,884 | +0.27(+1.03%) |
Nov 26, 2013 | 25.86 | 25.92 | 25.48 | 25.74 | 12,354,180 | -0.12(-0.45%) |
Nov 25, 2013 | 25.71 | 26.05 | 25.46 | 25.86 | 16,397,238 | +0.51(+1.99%) |
Nov 22, 2013 | 25.04 | 25.62 | 25.04 | 25.35 | 16,566,660 | +0.50(+2.00%) |
Nov 21, 2013 | 24.69 | 24.93 | 24.57 | 24.85 | 9,576,933 | +0.29(+1.19%) |
Nov 20, 2013 | 24.81 | 24.89 | 24.30 | 24.56 | 14,036,976 | -0.12(-0.50%) |
Nov 19, 2013 | 24.96 | 25.48 | 24.67 | 24.69 | 15,680,891 | -0.24(-0.96%) |
Nov 18, 2013 | 25.06 | 25.44 | 24.86 | 24.93 | 15,378,382 | +0.00(+0.00%) |
Nov 15, 2013 | 24.83 | 24.99 | 24.63 | 24.93 | 11,855,440 | +0.16(+0.64%) |
Nov 14, 2013 | 24.72 | 24.99 | 24.54 | 24.77 | 11,901,358 | -0.16(-0.64%) |
Nov 12, 2013 | 24.32 | 25.24 | 24.31 | 24.93 | 33,456,626 | +0.58(+2.37%) |
Nov 11, 2013 | 24.10 | 24.43 | 24.05 | 24.35 | 8,877,692 | +0.51(+2.16%) |
Nov 08, 2013 | 23.61 | 24.49 | 23.60 | 23.84 | 19,977,426 | +0.19(+0.79%) |
Nov 07, 2013 | 23.94 | 24.28 | 23.58 | 23.65 | 15,014,931 | -0.18(-0.74%) |
Nov 06, 2013 | 24.52 | 24.55 | 23.73 | 23.83 | 15,090,140 | -0.51(-2.11%) |
Nov 05, 2013 | 24.55 | 24.56 | 24.03 | 24.34 | 15,523,016 | +0.02(+0.07%) |
Nov 04, 2013 | 24.05 | 24.63 | 23.94 | 24.32 | 19,701,320 | +0.71(+3.00%) |
Nov 01, 2013 | 23.40 | 23.83 | 23.04 | 23.61 | 15,470,605 | +0.28(+1.21%) |
Oct 31, 2013 | 23.41 | 23.54 | 23.22 | 23.33 | 11,469,918 | -0.09(-0.38%) |
Oct 30, 2013 | 23.52 | 23.63 | 22.99 | 23.42 | 13,837,350 | +0.11(+0.49%) |
Oct 29, 2013 | 23.30 | 23.60 | 23.21 | 23.30 | 10,867,404 | +0.19(+0.80%) |
Oct 28, 2013 | 23.37 | 23.38 | 22.98 | 23.12 | 10,163,634 | -0.15(-0.65%) |
Oct 25, 2013 | 23.26 | 23.60 | 23.04 | 23.27 | 14,759,279 | -0.01(-0.04%) |
Oct 24, 2013 | 22.86 | 23.41 | 22.70 | 23.28 | 20,637,128 | +0.63(+2.77%) |
Oct 23, 2013 | 22.50 | 22.95 | 22.37 | 22.65 | 14,276,910 | +0.11(+0.47%) |
Oct 22, 2013 | 22.61 | 23.21 | 22.34 | 22.54 | 25,579,578 | +0.71(+3.24%) |
Oct 21, 2013 | 22.29 | 22.31 | 21.63 | 21.84 | 14,486,935 | -0.28(-1.28%) |
Oct 18, 2013 | 22.08 | 22.26 | 21.95 | 22.12 | 12,965,585 | +0.19(+0.89%) |
Oct 17, 2013 | 21.56 | 22.02 | 21.56 | 21.92 | 14,299,365 | +0.33(+1.52%) |
Oct 16, 2013 | 21.38 | 21.68 | 21.12 | 21.60 | 12,165,690 | +0.35(+1.67%) |
Oct 15, 2013 | 21.31 | 21.46 | 21.08 | 21.24 | 13,188,530 | -0.08(-0.37%) |
Oct 14, 2013 | 21.40 | 21.54 | 21.02 | 21.32 | 20,773,758 | -0.26(-1.19%) |
Oct 11, 2013 | 21.74 | 21.92 | 21.38 | 21.58 | 14,025,697 | -0.10(-0.45%) |
Oct 10, 2013 | 21.79 | 22.06 | 21.56 | 21.68 | 14,111,186 | +0.23(+1.07%) |
Oct 09, 2013 | 21.48 | 21.71 | 20.98 | 21.45 | 12,373,289 | +0.02(+0.08%) |
Oct 08, 2013 | 21.90 | 21.95 | 21.27 | 21.43 | 14,140,320 | -0.55(-2.49%) |
Oct 07, 2013 | 22.07 | 22.19 | 21.94 | 21.98 | 9,560,358 | -0.30(-1.35%) |
Oct 04, 2013 | 21.84 | 22.49 | 21.71 | 22.28 | 19,673,082 | +0.57(+2.65%) |
Oct 03, 2013 | 21.66 | 21.84 | 21.14 | 21.70 | 19,142,282 | +0.26(+1.20%) |
Oct 02, 2013 | 21.71 | 21.91 | 21.32 | 21.45 | 24,453,030 | +0.04(+0.17%) |
Oct 01, 2013 | 20.94 | 21.42 | 20.90 | 21.41 | 17,080,354 | +0.57(+2.72%) |
Sep 27, 2013 | 20.68 | 21.18 | 20.43 | 20.85 | 18,147,656 | -0.39(-1.83%) |
Sep 26, 2013 | 21.04 | 21.24 | 20.91 | 21.23 | 14,090,114 | +0.18(+0.84%) |
Sep 25, 2013 | 21.05 | 21.08 | 20.58 | 21.06 | 13,304,461 | +0.04(+0.21%) |
Sep 24, 2013 | 20.56 | 21.31 | 20.56 | 21.01 | 12,568,008 | +0.39(+1.89%) |
Sep 23, 2013 | 20.62 | 20.79 | 20.47 | 20.62 | 11,062,681 | +0.02(+0.09%) |
Sep 20, 2013 | 20.85 | 20.98 | 20.56 | 20.61 | 16,482,315 | -0.13(-0.64%) |
Sep 19, 2013 | 20.62 | 20.86 | 20.41 | 20.74 | 10,630,407 | +0.12(+0.60%) |
Sep 18, 2013 | 20.34 | 20.83 | 20.26 | 20.62 | 19,869,280 | -0.01(-0.04%) |
Sep 17, 2013 | 20.93 | 20.97 | 20.40 | 20.62 | 16,127,376 | +0.15(+0.73%) |
Sep 16, 2013 | 20.39 | 20.85 | 20.18 | 20.47 | 24,445,378 | +0.60(+3.03%) |
Sep 13, 2013 | 19.63 | 19.98 | 19.59 | 19.87 | 16,978,240 | +0.27(+1.35%) |
Sep 12, 2013 | 19.75 | 19.85 | 19.53 | 19.61 | 29,489,908 | -0.22(-1.12%) |
Sep 11, 2013 | 19.84 | 20.08 | 19.72 | 19.83 | 31,496,010 | -0.19(-0.93%) |
Sep 10, 2013 | 19.55 | 20.46 | 19.43 | 20.01 | 233,299,952 | +0.77(+4.00%) |
Sep 09, 2013 | 18.44 | 19.27 | 18.36 | 19.24 | 55,011,956 | +1.65(+9.40%) |
Sep 06, 2013 | 18.14 | 18.23 | 17.47 | 17.59 | 13,881,878 | -0.32(-1.78%) |
Sep 05, 2013 | 17.98 | 18.34 | 17.86 | 17.91 | 10,403,964 | -0.05(-0.30%) |
Sep 04, 2013 | 17.84 | 18.08 | 17.69 | 17.96 | 14,167,927 | +0.42(+2.37%) |