Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.94 | 30.21 | 29.89 | 30.10 | 13,894,991 | +0.00(+0.00%) |
Nov 27, 2013 | 29.90 | 30.19 | 29.87 | 30.10 | 18,899,652 | +0.31(+1.03%) |
Nov 26, 2013 | 29.59 | 29.99 | 29.52 | 29.79 | 32,548,104 | +0.13(+0.43%) |
Nov 25, 2013 | 29.78 | 29.82 | 29.51 | 29.66 | 17,275,484 | -0.04(-0.14%) |
Nov 22, 2013 | 29.70 | 29.82 | 29.58 | 29.71 | 16,210,325 | -0.09(-0.31%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.61 | 29.80 | 13,802,987 | +0.16(+0.55%) |
Nov 20, 2013 | 29.72 | 29.83 | 29.57 | 29.64 | 14,263,119 | -0.01(-0.03%) |
Nov 19, 2013 | 29.84 | 29.84 | 29.54 | 29.65 | 17,012,082 | -0.14(-0.49%) |
Nov 18, 2013 | 29.75 | 29.96 | 29.70 | 29.79 | 17,669,772 | +0.01(+0.03%) |
Nov 15, 2013 | 29.31 | 29.79 | 29.26 | 29.78 | 25,180,920 | +0.46(+1.57%) |
Nov 14, 2013 | 29.14 | 29.49 | 29.05 | 29.32 | 30,075,802 | -0.53(-1.77%) |
Nov 13, 2013 | 29.51 | 29.85 | 29.50 | 29.85 | 17,253,216 | +0.26(+0.86%) |
Nov 12, 2013 | 29.39 | 29.72 | 29.23 | 29.60 | 18,832,024 | +0.28(+0.96%) |
Nov 11, 2013 | 29.26 | 29.54 | 29.24 | 29.32 | 13,369,241 | +0.02(+0.06%) |
Nov 08, 2013 | 28.93 | 29.30 | 28.80 | 29.30 | 16,447,148 | +0.30(+1.03%) |
Nov 07, 2013 | 29.15 | 29.39 | 28.95 | 29.00 | 20,038,762 | -0.06(-0.21%) |
Nov 06, 2013 | 28.71 | 29.29 | 28.68 | 29.06 | 29,521,170 | +0.49(+1.70%) |
Nov 05, 2013 | 28.62 | 28.74 | 28.50 | 28.57 | 12,983,048 | -0.18(-0.62%) |
Nov 04, 2013 | 28.74 | 28.80 | 28.54 | 28.75 | 14,919,137 | +0.15(+0.54%) |
Nov 01, 2013 | 28.74 | 28.85 | 28.51 | 28.60 | 17,722,080 | +0.03(+0.09%) |
Oct 31, 2013 | 28.57 | 28.92 | 28.52 | 28.57 | 18,937,012 | -0.03(-0.09%) |
Oct 30, 2013 | 28.85 | 28.96 | 28.51 | 28.60 | 17,463,386 | -0.15(-0.53%) |
Oct 29, 2013 | 28.35 | 28.77 | 28.35 | 28.75 | 18,508,994 | +0.49(+1.72%) |
Oct 28, 2013 | 28.35 | 28.54 | 28.22 | 28.27 | 19,183,106 | -0.01(-0.03%) |
Oct 25, 2013 | 28.33 | 28.56 | 28.16 | 28.27 | 23,238,138 | +0.07(+0.24%) |
Oct 24, 2013 | 27.93 | 28.36 | 27.92 | 28.21 | 29,305,436 | +0.32(+1.13%) |
Oct 23, 2013 | 28.03 | 28.05 | 27.66 | 27.89 | 28,754,614 | -0.17(-0.61%) |
Oct 22, 2013 | 28.22 | 28.27 | 28.02 | 28.06 | 23,135,406 | -0.04(-0.15%) |
Oct 21, 2013 | 28.34 | 28.49 | 28.00 | 28.10 | 19,368,278 | +0.04(+0.15%) |
Oct 18, 2013 | 27.93 | 28.14 | 27.76 | 28.06 | 20,485,574 | +0.03(+0.09%) |
Oct 17, 2013 | 27.82 | 28.19 | 27.73 | 28.04 | 26,717,826 | -0.13(-0.45%) |
Oct 16, 2013 | 28.07 | 28.32 | 28.05 | 28.16 | 19,216,226 | +0.23(+0.82%) |
Oct 15, 2013 | 28.27 | 28.37 | 27.89 | 27.93 | 24,242,028 | -0.45(-1.59%) |
Oct 14, 2013 | 28.16 | 28.45 | 28.05 | 28.39 | 15,094,025 | +0.02(+0.06%) |
Oct 11, 2013 | 28.22 | 28.47 | 28.10 | 28.37 | 16,435,963 | +0.23(+0.82%) |
Oct 10, 2013 | 27.70 | 28.15 | 27.58 | 28.14 | 25,042,966 | +0.68(+2.49%) |
Oct 09, 2013 | 27.68 | 27.68 | 27.29 | 27.46 | 22,982,662 | -0.15(-0.56%) |
Oct 08, 2013 | 28.00 | 28.08 | 27.52 | 27.61 | 27,715,760 | -0.40(-1.43%) |
Oct 07, 2013 | 28.03 | 28.35 | 27.97 | 28.01 | 16,579,323 | -0.32(-1.11%) |
Oct 04, 2013 | 28.30 | 28.57 | 28.20 | 28.33 | 17,650,976 | +0.08(+0.27%) |
Oct 03, 2013 | 28.50 | 28.62 | 28.11 | 28.25 | 18,159,856 | -0.37(-1.31%) |
Oct 02, 2013 | 28.31 | 28.66 | 28.27 | 28.62 | 22,689,108 | +0.15(+0.54%) |
Oct 01, 2013 | 28.22 | 28.51 | 28.10 | 28.47 | 19,151,006 | +0.28(+0.99%) |
Sep 30, 2013 | 28.46 | 28.50 | 28.08 | 28.19 | 29,380,222 | -0.52(-1.81%) |
Sep 27, 2013 | 28.58 | 28.85 | 28.48 | 28.71 | 16,554,205 | -0.03(-0.09%) |
Sep 26, 2013 | 28.88 | 29.12 | 28.63 | 28.73 | 18,380,540 | -0.05(-0.18%) |
Sep 25, 2013 | 28.69 | 28.97 | 28.64 | 28.78 | 23,060,976 | +0.20(+0.68%) |
Sep 24, 2013 | 28.75 | 28.80 | 28.55 | 28.59 | 22,021,584 | -0.26(-0.88%) |
Sep 23, 2013 | 28.73 | 29.18 | 28.68 | 28.84 | 30,896,540 | -0.09(-0.32%) |
Sep 20, 2013 | 28.84 | 29.01 | 28.61 | 28.94 | 62,942,728 | +0.14(+0.47%) |
Sep 19, 2013 | 28.59 | 28.90 | 28.26 | 28.80 | 74,428,848 | +0.02(+0.06%) |
Sep 18, 2013 | 28.22 | 28.82 | 28.16 | 28.78 | 44,316,800 | +0.52(+1.83%) |
Sep 17, 2013 | 28.04 | 28.41 | 27.99 | 28.27 | 23,751,606 | +0.25(+0.88%) |
Sep 16, 2013 | 27.96 | 28.17 | 27.86 | 28.02 | 29,958,396 | +0.43(+1.57%) |
Sep 13, 2013 | 27.91 | 27.93 | 27.49 | 27.59 | 20,774,618 | -0.28(-1.01%) |
Sep 12, 2013 | 28.05 | 28.14 | 27.83 | 27.87 | 19,121,060 | -0.20(-0.70%) |
Sep 11, 2013 | 27.93 | 28.24 | 27.82 | 28.06 | 23,142,002 | +0.14(+0.49%) |
Sep 10, 2013 | 27.88 | 28.04 | 27.83 | 27.93 | 18,731,080 | +0.09(+0.34%) |
Sep 09, 2013 | 27.46 | 27.95 | 27.41 | 27.83 | 14,394,704 | +0.47(+1.71%) |
Sep 06, 2013 | 27.45 | 27.59 | 27.07 | 27.37 | 14,855,943 | -0.05(-0.19%) |
Sep 05, 2013 | 27.52 | 27.64 | 27.33 | 27.42 | 13,384,309 | -0.05(-0.19%) |
Sep 04, 2013 | 27.20 | 27.61 | 27.16 | 27.47 | 15,257,452 | +0.25(+0.94%) |