Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.35 | 30.60 | 30.04 | 30.17 | 6,213,981 | +0.01(+0.03%) |
Nov 27, 2013 | 30.71 | 30.85 | 29.92 | 30.16 | 14,128,118 | -0.56(-1.81%) |
Nov 26, 2013 | 30.53 | 30.83 | 30.48 | 30.72 | 12,510,986 | -0.41(-1.31%) |
Nov 25, 2013 | 31.33 | 31.34 | 30.94 | 31.13 | 11,706,817 | -0.27(-0.86%) |
Nov 22, 2013 | 31.48 | 31.48 | 31.07 | 31.40 | 10,724,028 | -0.06(-0.19%) |
Nov 21, 2013 | 31.66 | 31.66 | 31.05 | 31.46 | 8,966,998 | -0.01(-0.03%) |
Nov 20, 2013 | 31.71 | 31.97 | 31.34 | 31.47 | 9,555,243 | -0.19(-0.60%) |
Nov 19, 2013 | 31.67 | 31.95 | 31.41 | 31.66 | 8,713,850 | -0.08(-0.25%) |
Nov 18, 2013 | 32.18 | 32.20 | 31.65 | 31.73 | 9,576,519 | -0.30(-0.92%) |
Nov 15, 2013 | 31.74 | 32.18 | 31.65 | 32.03 | 13,651,026 | +0.43(+1.35%) |
Nov 14, 2013 | 31.60 | 31.80 | 31.25 | 31.60 | 8,443,663 | +0.01(+0.03%) |
Nov 13, 2013 | 30.60 | 31.62 | 30.47 | 31.60 | 12,954,532 | +0.37(+1.20%) |
Nov 12, 2013 | 31.53 | 31.68 | 30.93 | 31.22 | 10,349,205 | -0.49(-1.54%) |
Nov 11, 2013 | 31.68 | 31.80 | 31.37 | 31.71 | 9,604,595 | -0.10(-0.33%) |
Nov 08, 2013 | 31.00 | 31.82 | 30.96 | 31.81 | 10,949,520 | +0.57(+1.81%) |
Nov 07, 2013 | 32.21 | 32.26 | 31.13 | 31.25 | 19,732,516 | -1.00(-3.10%) |
Nov 06, 2013 | 32.39 | 32.62 | 32.11 | 32.25 | 9,446,797 | -0.10(-0.30%) |
Nov 05, 2013 | 32.42 | 32.61 | 32.10 | 32.34 | 9,858,527 | -0.18(-0.56%) |
Nov 04, 2013 | 32.08 | 32.54 | 32.07 | 32.53 | 11,846,131 | +0.54(+1.69%) |
Nov 01, 2013 | 32.07 | 32.23 | 31.67 | 31.99 | 11,867,343 | +0.02(+0.05%) |
Oct 31, 2013 | 32.27 | 32.73 | 31.93 | 31.97 | 13,895,100 | -0.45(-1.39%) |
Oct 30, 2013 | 32.82 | 33.05 | 31.97 | 32.42 | 14,422,282 | -0.35(-1.06%) |
Oct 29, 2013 | 32.78 | 32.94 | 32.58 | 32.77 | 12,375,222 | +0.36(+1.10%) |
Oct 28, 2013 | 32.61 | 32.72 | 32.08 | 32.41 | 12,234,650 | -0.15(-0.45%) |
Oct 25, 2013 | 32.40 | 32.61 | 32.11 | 32.56 | 12,350,480 | +0.03(+0.08%) |
Oct 24, 2013 | 31.83 | 32.73 | 31.77 | 32.53 | 22,343,878 | +0.68(+2.13%) |
Oct 23, 2013 | 31.27 | 31.95 | 31.22 | 31.86 | 19,738,316 | +0.23(+0.74%) |
Oct 22, 2013 | 31.57 | 31.99 | 31.31 | 31.62 | 32,840,724 | +1.15(+3.77%) |
Oct 21, 2013 | 30.37 | 30.66 | 30.25 | 30.47 | 11,112,147 | +0.13(+0.43%) |
Oct 18, 2013 | 30.42 | 30.60 | 30.19 | 30.34 | 17,742,858 | +0.16(+0.52%) |
Oct 17, 2013 | 29.73 | 30.29 | 29.72 | 30.19 | 16,785,728 | +0.50(+1.70%) |
Oct 16, 2013 | 29.69 | 29.86 | 29.37 | 29.68 | 11,063,926 | +0.08(+0.26%) |
Oct 15, 2013 | 29.43 | 29.86 | 29.40 | 29.60 | 12,273,891 | +0.15(+0.50%) |
Oct 14, 2013 | 29.05 | 29.69 | 28.99 | 29.46 | 10,548,547 | +0.37(+1.29%) |
Oct 11, 2013 | 28.51 | 29.20 | 28.50 | 29.08 | 10,390,913 | +0.18(+0.63%) |
Oct 10, 2013 | 28.71 | 29.13 | 28.42 | 28.90 | 11,683,416 | +0.58(+2.03%) |
Oct 09, 2013 | 28.25 | 28.56 | 27.86 | 28.32 | 12,656,740 | -0.02(-0.06%) |
Oct 08, 2013 | 28.92 | 28.96 | 28.27 | 28.34 | 11,634,444 | -0.47(-1.64%) |
Oct 07, 2013 | 28.79 | 29.15 | 28.74 | 28.81 | 12,856,014 | -0.28(-0.98%) |
Oct 04, 2013 | 28.62 | 29.33 | 28.53 | 29.10 | 23,190,954 | +0.66(+2.33%) |
Oct 03, 2013 | 28.73 | 28.94 | 28.22 | 28.44 | 10,414,403 | -0.43(-1.49%) |
Oct 02, 2013 | 28.33 | 28.87 | 28.24 | 28.87 | 10,650,374 | +0.51(+1.79%) |
Oct 01, 2013 | 27.98 | 28.53 | 27.90 | 28.36 | 9,997,451 | -0.14(-0.48%) |
Sep 30, 2013 | 28.42 | 28.64 | 28.01 | 28.50 | 13,356,588 | -0.29(-1.02%) |
Sep 27, 2013 | 28.91 | 29.12 | 28.70 | 28.79 | 8,918,540 | -0.39(-1.33%) |
Sep 26, 2013 | 29.29 | 29.48 | 29.01 | 29.18 | 6,683,937 | +0.03(+0.12%) |
Sep 25, 2013 | 29.31 | 29.53 | 28.95 | 29.14 | 11,709,051 | +0.08(+0.27%) |
Sep 24, 2013 | 28.86 | 29.29 | 28.70 | 29.06 | 11,373,897 | -0.02(-0.06%) |
Sep 23, 2013 | 29.29 | 29.60 | 29.02 | 29.08 | 15,911,508 | -0.09(-0.32%) |
Sep 20, 2013 | 29.89 | 29.97 | 29.15 | 29.18 | 23,548,748 | -0.63(-2.11%) |
Sep 19, 2013 | 30.03 | 30.14 | 29.45 | 29.81 | 17,562,746 | +0.04(+0.14%) |
Sep 18, 2013 | 28.94 | 29.94 | 28.87 | 29.76 | 24,458,968 | +0.88(+3.04%) |
Sep 17, 2013 | 28.66 | 28.94 | 28.62 | 28.88 | 12,773,982 | +0.24(+0.84%) |
Sep 16, 2013 | 28.79 | 28.84 | 28.52 | 28.64 | 15,080,451 | +0.18(+0.64%) |
Sep 13, 2013 | 28.64 | 28.65 | 28.28 | 28.46 | 18,260,460 | -0.09(-0.33%) |
Sep 12, 2013 | 27.95 | 28.60 | 27.89 | 28.56 | 22,632,230 | +0.28(+0.97%) |
Sep 11, 2013 | 27.48 | 28.46 | 27.48 | 28.28 | 20,231,068 | +0.78(+2.82%) |
Sep 10, 2013 | 27.66 | 27.69 | 27.33 | 27.51 | 14,385,685 | +0.08(+0.28%) |
Sep 09, 2013 | 27.02 | 27.53 | 26.99 | 27.43 | 10,796,785 | +0.57(+2.12%) |
Sep 06, 2013 | 26.83 | 27.08 | 26.76 | 26.86 | 10,091,916 | +0.36(+1.37%) |
Sep 05, 2013 | 26.91 | 26.91 | 26.50 | 26.50 | 11,504,132 | -0.29(-1.09%) |
Sep 04, 2013 | 26.47 | 26.83 | 26.39 | 26.79 | 10,776,911 | -0.02(-0.06%) |