Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.58 | 30.58 | 29.85 | 29.89 | 5,388,705 | -0.58(-1.90%) |
Nov 27, 2013 | 29.46 | 30.94 | 29.46 | 30.47 | 16,509,369 | +1.01(+3.42%) |
Nov 26, 2013 | 29.69 | 30.10 | 29.46 | 29.46 | 13,002,859 | -0.08(-0.28%) |
Nov 25, 2013 | 29.10 | 29.66 | 28.81 | 29.55 | 12,702,424 | +0.55(+1.91%) |
Nov 22, 2013 | 28.65 | 29.06 | 28.64 | 28.99 | 9,329,547 | +0.53(+1.87%) |
Nov 21, 2013 | 27.90 | 28.53 | 27.75 | 28.46 | 7,418,541 | +0.50(+1.78%) |
Nov 20, 2013 | 28.55 | 28.60 | 27.76 | 27.96 | 7,954,871 | -0.52(-1.81%) |
Nov 19, 2013 | 27.99 | 28.81 | 27.72 | 28.48 | 14,943,978 | +0.51(+1.81%) |
Nov 18, 2013 | 28.45 | 28.64 | 27.89 | 27.97 | 9,249,057 | -0.36(-1.26%) |
Nov 15, 2013 | 28.36 | 28.57 | 27.94 | 28.33 | 13,104,467 | -0.01(-0.03%) |
Nov 14, 2013 | 27.09 | 28.53 | 27.09 | 28.34 | 19,274,510 | +1.74(+6.55%) |
Nov 12, 2013 | 25.98 | 26.74 | 25.89 | 26.60 | 9,412,674 | +0.65(+2.51%) |
Nov 11, 2013 | 25.75 | 25.96 | 25.44 | 25.95 | 5,309,665 | +0.20(+0.77%) |
Nov 08, 2013 | 25.30 | 25.83 | 25.08 | 25.75 | 7,028,430 | +0.44(+1.73%) |
Nov 07, 2013 | 25.18 | 25.54 | 24.93 | 25.31 | 11,388,023 | +0.01(+0.04%) |
Nov 06, 2013 | 25.58 | 25.86 | 25.20 | 25.30 | 7,326,725 | -0.12(-0.45%) |
Nov 05, 2013 | 25.59 | 25.69 | 25.31 | 25.41 | 6,924,805 | -0.35(-1.35%) |
Nov 04, 2013 | 25.50 | 25.79 | 25.22 | 25.76 | 6,739,524 | +0.30(+1.17%) |
Nov 01, 2013 | 25.82 | 25.89 | 25.21 | 25.46 | 9,784,110 | -0.29(-1.12%) |
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,455,550 | -0.31(-1.17%) |
Oct 30, 2013 | 25.51 | 26.08 | 25.16 | 26.06 | 10,846,723 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.37 | 25.45 | 5,242,574 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.09 | 25.26 | 25.59 | 8,279,048 | +0.47(+1.87%) |
Oct 25, 2013 | 24.95 | 25.25 | 24.59 | 25.12 | 8,727,766 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.81 | 24.87 | 14,745,297 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.01 | 25.87 | 25.91 | 14,056,053 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.31 | 25.65 | 26.05 | 10,166,763 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,870,425 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.12 | 25.42 | 7,031,104 | +0.20(+0.80%) |
Oct 17, 2013 | 24.71 | 25.30 | 24.62 | 25.22 | 8,874,871 | +0.44(+1.78%) |
Oct 16, 2013 | 24.93 | 24.93 | 24.51 | 24.78 | 8,393,198 | +0.18(+0.75%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,855,034 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.15 | 6,235,892 | -0.02(-0.09%) |
Oct 11, 2013 | 23.47 | 24.40 | 23.37 | 24.17 | 12,490,338 | +0.70(+2.97%) |
Oct 10, 2013 | 22.78 | 23.69 | 22.64 | 23.47 | 11,726,387 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.04 | 22.32 | 10,326,618 | -0.14(-0.64%) |
Oct 08, 2013 | 22.96 | 22.99 | 22.46 | 22.46 | 9,322,806 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.70 | 22.97 | 6,977,687 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,088 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.58 | 23.21 | 23.44 | 7,093,323 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.70 | 22.98 | 23.48 | 11,159,919 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,250,731 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.34 | 9,901,067 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.34 | 22.88 | 23.05 | 8,576,317 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.48 | 22.94 | 23.17 | 12,021,532 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.25 | 22.46 | 23.11 | 12,488,871 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.64 | 10,178,327 | -0.55(-2.36%) |
Sep 20, 2013 | 23.51 | 23.65 | 23.14 | 23.18 | 14,512,167 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.51 | 13,609,431 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,431,601 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,262,360 | -0.27(-1.11%) |
Sep 16, 2013 | 24.58 | 24.61 | 24.04 | 24.06 | 6,093,582 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.65 | 24.12 | 24.40 | 8,066,335 | +0.34(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,008 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,493,436 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,317,715 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.02 | 10,776,958 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,367,856 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,751,350 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,059,650 | +0.08(+0.30%) |