Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.11 | 28.39 | 27.85 | 28.36 | 6,127,218 | +0.66(+2.37%) |
Nov 27, 2013 | 27.73 | 27.76 | 27.46 | 27.70 | 5,661,638 | -0.01(-0.03%) |
Nov 26, 2013 | 27.92 | 28.04 | 27.43 | 27.71 | 10,028,203 | -0.08(-0.28%) |
Nov 25, 2013 | 27.98 | 27.99 | 27.66 | 27.78 | 5,800,422 | +0.25(+0.91%) |
Nov 22, 2013 | 27.47 | 27.62 | 27.34 | 27.53 | 6,910,038 | +0.21(+0.77%) |
Nov 21, 2013 | 27.25 | 27.63 | 26.51 | 27.32 | 13,939,291 | +0.25(+0.93%) |
Nov 20, 2013 | 27.28 | 27.80 | 26.89 | 27.07 | 16,863,208 | -0.05(-0.18%) |
Nov 19, 2013 | 28.48 | 28.75 | 26.87 | 27.12 | 47,378,160 | -3.34(-10.97%) |
Nov 18, 2013 | 30.73 | 31.02 | 30.22 | 30.46 | 10,318,255 | -0.09(-0.30%) |
Nov 15, 2013 | 30.36 | 30.73 | 30.29 | 30.55 | 7,039,153 | +0.25(+0.83%) |
Nov 14, 2013 | 30.72 | 30.84 | 30.01 | 30.30 | 8,532,084 | -0.46(-1.50%) |
Nov 13, 2013 | 30.58 | 31.23 | 30.53 | 30.76 | 7,686,638 | +0.15(+0.50%) |
Nov 12, 2013 | 30.89 | 31.12 | 30.45 | 30.61 | 4,965,145 | -0.39(-1.26%) |
Nov 11, 2013 | 30.38 | 31.01 | 30.14 | 31.00 | 9,878,489 | +1.34(+4.53%) |
Nov 08, 2013 | 28.57 | 29.66 | 28.57 | 29.66 | 5,938,546 | +1.06(+3.72%) |
Nov 07, 2013 | 29.37 | 29.56 | 28.58 | 28.60 | 8,773,667 | -0.57(-1.97%) |
Nov 06, 2013 | 30.86 | 30.93 | 29.00 | 29.17 | 13,560,660 | -1.64(-5.33%) |
Nov 05, 2013 | 30.25 | 30.95 | 30.17 | 30.81 | 5,713,834 | +0.55(+1.80%) |
Nov 04, 2013 | 30.09 | 30.39 | 30.08 | 30.27 | 4,685,968 | +0.24(+0.82%) |
Nov 01, 2013 | 30.33 | 30.36 | 29.86 | 30.02 | 4,938,995 | +0.09(+0.30%) |
Oct 31, 2013 | 29.69 | 30.27 | 29.24 | 29.93 | 4,884,321 | +0.05(+0.16%) |
Oct 30, 2013 | 30.11 | 30.31 | 29.65 | 29.88 | 4,263,957 | -0.13(-0.44%) |
Oct 29, 2013 | 29.83 | 30.07 | 29.45 | 30.01 | 6,085,285 | +0.03(+0.12%) |
Oct 28, 2013 | 30.08 | 30.67 | 29.89 | 29.98 | 5,427,762 | +0.07(+0.23%) |
Oct 25, 2013 | 29.97 | 30.56 | 29.71 | 29.91 | 16,526,353 | +0.02(+0.07%) |
Oct 24, 2013 | 29.83 | 30.18 | 29.60 | 29.89 | 4,300,893 | +0.13(+0.45%) |
Oct 23, 2013 | 29.92 | 30.13 | 29.59 | 29.76 | 6,124,267 | -0.37(-1.23%) |
Oct 22, 2013 | 30.01 | 30.42 | 29.78 | 30.13 | 6,083,968 | +0.19(+0.63%) |
Oct 21, 2013 | 30.08 | 30.15 | 29.72 | 29.94 | 4,566,474 | -0.11(-0.37%) |
Oct 18, 2013 | 30.04 | 30.26 | 29.64 | 30.05 | 8,572,872 | +0.10(+0.35%) |
Oct 17, 2013 | 29.21 | 30.04 | 29.09 | 29.95 | 11,625,828 | +0.85(+2.93%) |
Oct 16, 2013 | 28.74 | 29.42 | 28.65 | 29.09 | 13,758,816 | +0.69(+2.41%) |
Oct 15, 2013 | 27.87 | 28.99 | 27.77 | 28.41 | 17,991,298 | +0.71(+2.55%) |
Oct 14, 2013 | 27.26 | 27.74 | 27.13 | 27.70 | 7,064,548 | +0.24(+0.89%) |
Oct 11, 2013 | 27.10 | 27.72 | 27.04 | 27.46 | 8,352,736 | +0.18(+0.67%) |
Oct 10, 2013 | 26.40 | 27.48 | 26.40 | 27.27 | 16,420,849 | +1.92(+7.56%) |
Oct 09, 2013 | 24.98 | 25.57 | 24.39 | 25.36 | 7,630,978 | +0.41(+1.65%) |
Oct 08, 2013 | 25.94 | 26.30 | 24.87 | 24.94 | 9,924,972 | -0.94(-3.62%) |
Oct 07, 2013 | 26.37 | 26.50 | 25.88 | 25.88 | 4,393,512 | -0.80(-2.99%) |
Oct 04, 2013 | 26.36 | 26.89 | 26.08 | 26.68 | 4,736,412 | +0.32(+1.22%) |
Oct 03, 2013 | 26.44 | 26.51 | 25.78 | 26.36 | 4,881,395 | +0.02(+0.08%) |
Oct 02, 2013 | 26.31 | 26.48 | 26.01 | 26.34 | 4,271,330 | -0.20(-0.76%) |
Oct 01, 2013 | 26.27 | 26.74 | 26.25 | 26.54 | 5,155,765 | +0.31(+1.20%) |
Sep 30, 2013 | 26.06 | 26.40 | 25.94 | 26.22 | 5,472,381 | -0.34(-1.26%) |
Sep 27, 2013 | 26.81 | 27.02 | 26.44 | 26.56 | 4,059,303 | -0.38(-1.43%) |
Sep 26, 2013 | 26.72 | 27.25 | 26.71 | 26.94 | 4,016,016 | +0.37(+1.39%) |
Sep 25, 2013 | 26.83 | 26.86 | 26.40 | 26.57 | 9,611,575 | -0.21(-0.78%) |
Sep 24, 2013 | 27.20 | 27.36 | 26.77 | 26.78 | 7,890,352 | -0.41(-1.52%) |
Sep 23, 2013 | 26.94 | 27.38 | 26.85 | 27.20 | 8,023,742 | +0.41(+1.54%) |
Sep 20, 2013 | 27.34 | 27.41 | 26.78 | 26.78 | 8,923,159 | -0.56(-2.05%) |
Sep 19, 2013 | 27.43 | 27.47 | 27.06 | 27.34 | 7,443,318 | +0.03(+0.13%) |
Sep 18, 2013 | 27.18 | 27.41 | 26.74 | 27.31 | 5,654,610 | +0.07(+0.26%) |
Sep 17, 2013 | 26.96 | 27.37 | 26.86 | 27.24 | 6,298,974 | +0.44(+1.64%) |
Sep 16, 2013 | 27.06 | 27.32 | 26.67 | 26.80 | 6,610,536 | +0.03(+0.10%) |
Sep 13, 2013 | 26.33 | 26.97 | 26.22 | 26.77 | 6,410,328 | +0.45(+1.73%) |
Sep 12, 2013 | 26.53 | 26.55 | 26.04 | 26.32 | 4,610,026 | -0.19(-0.71%) |
Sep 11, 2013 | 26.45 | 26.57 | 26.11 | 26.50 | 5,645,714 | -0.01(-0.05%) |
Sep 10, 2013 | 26.17 | 26.52 | 25.88 | 26.52 | 6,807,023 | +0.53(+2.05%) |
Sep 09, 2013 | 26.03 | 26.38 | 25.89 | 25.99 | 5,795,859 | +0.10(+0.38%) |
Sep 06, 2013 | 26.13 | 26.18 | 25.66 | 25.89 | 8,472,861 | -0.21(-0.80%) |
Sep 05, 2013 | 25.90 | 26.16 | 25.83 | 26.10 | 7,919,796 | +0.24(+0.94%) |
Sep 04, 2013 | 25.81 | 26.44 | 25.67 | 25.86 | 13,340,418 | +0.10(+0.41%) |