Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.83 | 30.98 | 30.77 | 30.89 | 22,579,270 | -0.05(-0.15%) |
Nov 27, 2013 | 30.65 | 30.97 | 30.51 | 30.94 | 36,240,880 | +0.62(+2.06%) |
Nov 26, 2013 | 30.17 | 30.39 | 30.10 | 30.31 | 15,526,967 | +0.16(+0.54%) |
Nov 25, 2013 | 30.57 | 30.58 | 30.10 | 30.15 | 27,081,742 | -0.61(-1.98%) |
Nov 22, 2013 | 30.56 | 30.79 | 30.51 | 30.76 | 29,260,668 | +0.18(+0.60%) |
Nov 21, 2013 | 30.30 | 30.58 | 30.22 | 30.58 | 33,966,292 | +0.12(+0.38%) |
Nov 20, 2013 | 30.65 | 30.73 | 30.41 | 30.46 | 25,926,942 | -0.24(-0.78%) |
Nov 19, 2013 | 30.65 | 30.89 | 30.63 | 30.70 | 41,278,828 | +0.05(+0.15%) |
Nov 18, 2013 | 30.65 | 30.95 | 30.59 | 30.65 | 64,451,940 | +1.06(+3.59%) |
Nov 15, 2013 | 29.30 | 29.99 | 29.28 | 29.59 | 72,517,576 | +1.24(+4.39%) |
Nov 14, 2013 | 28.06 | 28.42 | 27.96 | 28.35 | 28,702,740 | -0.06(-0.20%) |
Nov 12, 2013 | 28.58 | 28.61 | 28.27 | 28.40 | 45,622,284 | -0.25(-0.87%) |
Nov 11, 2013 | 28.70 | 28.77 | 28.60 | 28.65 | 21,511,138 | +0.30(+1.05%) |
Nov 08, 2013 | 28.18 | 28.38 | 28.05 | 28.36 | 26,891,634 | +0.16(+0.56%) |
Nov 07, 2013 | 28.62 | 28.62 | 28.15 | 28.20 | 35,357,580 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.87 | 28.64 | 28.67 | 14,387,013 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.82 | 28.62 | 28.69 | 34,176,772 | -0.47(-1.61%) |
Nov 04, 2013 | 29.07 | 29.26 | 29.07 | 29.16 | 19,219,654 | +0.04(+0.15%) |
Nov 01, 2013 | 29.08 | 29.27 | 28.89 | 29.12 | 19,478,322 | +0.20(+0.69%) |
Oct 31, 2013 | 29.08 | 29.16 | 28.87 | 28.92 | 25,256,762 | +0.02(+0.08%) |
Oct 30, 2013 | 29.04 | 29.07 | 28.76 | 28.90 | 32,317,932 | +0.39(+1.38%) |
Oct 29, 2013 | 28.48 | 28.58 | 28.47 | 28.50 | 14,469,024 | +0.37(+1.31%) |
Oct 28, 2013 | 28.16 | 28.31 | 28.07 | 28.14 | 19,513,196 | +0.09(+0.33%) |
Oct 25, 2013 | 28.04 | 28.09 | 27.94 | 28.04 | 21,308,518 | -0.03(-0.12%) |
Oct 24, 2013 | 28.27 | 28.29 | 28.00 | 28.08 | 37,385,940 | -0.33(-1.15%) |
Oct 23, 2013 | 28.56 | 28.56 | 28.35 | 28.40 | 47,864,636 | -0.98(-3.33%) |
Oct 22, 2013 | 29.38 | 29.63 | 29.36 | 29.38 | 24,282,294 | -0.00(-0.01%) |
Oct 21, 2013 | 29.44 | 29.47 | 29.32 | 29.39 | 20,897,740 | +0.02(+0.07%) |
Oct 18, 2013 | 29.47 | 29.55 | 29.36 | 29.37 | 18,338,446 | +0.03(+0.10%) |
Oct 17, 2013 | 29.13 | 29.39 | 29.08 | 29.34 | 20,384,216 | -0.07(-0.25%) |
Oct 16, 2013 | 29.36 | 29.55 | 29.33 | 29.41 | 21,152,504 | +0.07(+0.22%) |
Oct 15, 2013 | 29.54 | 29.62 | 29.27 | 29.34 | 22,724,302 | -0.29(-0.99%) |
Oct 14, 2013 | 29.30 | 29.75 | 29.24 | 29.64 | 17,659,988 | +0.11(+0.38%) |
Oct 11, 2013 | 29.24 | 29.57 | 29.21 | 29.52 | 14,877,402 | +0.17(+0.56%) |
Oct 10, 2013 | 29.04 | 29.39 | 29.04 | 29.36 | 23,745,868 | +0.32(+1.10%) |
Oct 09, 2013 | 29.03 | 29.15 | 28.77 | 29.04 | 31,870,052 | +0.15(+0.52%) |
Oct 08, 2013 | 29.19 | 29.26 | 28.85 | 28.89 | 18,477,134 | -0.05(-0.19%) |
Oct 07, 2013 | 28.77 | 29.08 | 28.77 | 28.94 | 15,933,717 | -0.32(-1.08%) |
Oct 04, 2013 | 29.14 | 29.40 | 29.12 | 29.26 | 17,486,456 | +0.38(+1.33%) |
Oct 03, 2013 | 29.25 | 29.26 | 28.72 | 28.87 | 22,562,716 | -0.05(-0.16%) |
Oct 02, 2013 | 28.71 | 28.95 | 28.65 | 28.92 | 20,546,132 | -0.02(-0.08%) |
Oct 01, 2013 | 28.65 | 28.95 | 28.63 | 28.94 | 29,832,534 | -0.04(-0.13%) |
Sep 27, 2013 | 28.96 | 29.04 | 28.86 | 28.98 | 15,827,282 | -0.19(-0.66%) |
Sep 26, 2013 | 29.18 | 29.31 | 29.00 | 29.17 | 20,075,484 | -0.01(-0.04%) |
Sep 25, 2013 | 29.34 | 29.40 | 29.10 | 29.19 | 21,055,316 | -0.15(-0.51%) |
Sep 24, 2013 | 29.34 | 29.52 | 29.23 | 29.34 | 20,951,540 | -0.41(-1.38%) |
Sep 23, 2013 | 29.57 | 29.86 | 29.57 | 29.75 | 18,589,918 | +0.17(+0.56%) |
Sep 20, 2013 | 30.03 | 30.06 | 29.56 | 29.58 | 22,092,388 | -0.35(-1.16%) |
Sep 19, 2013 | 29.94 | 30.06 | 29.72 | 29.93 | 31,211,880 | -0.22(-0.72%) |
Sep 18, 2013 | 29.41 | 30.20 | 29.26 | 30.14 | 40,567,640 | +0.58(+1.95%) |
Sep 17, 2013 | 29.59 | 29.64 | 29.48 | 29.57 | 16,085,967 | -0.14(-0.47%) |
Sep 16, 2013 | 29.87 | 29.88 | 29.57 | 29.71 | 24,836,358 | +0.30(+1.01%) |
Sep 13, 2013 | 29.22 | 29.44 | 29.20 | 29.41 | 14,514,734 | +0.10(+0.35%) |
Sep 12, 2013 | 29.60 | 29.62 | 29.24 | 29.31 | 27,840,072 | -0.33(-1.12%) |
Sep 11, 2013 | 29.54 | 29.71 | 29.46 | 29.64 | 22,236,912 | -0.22(-0.75%) |
Sep 10, 2013 | 29.71 | 29.93 | 29.63 | 29.86 | 44,434,640 | +0.40(+1.36%) |
Sep 09, 2013 | 29.11 | 29.52 | 29.08 | 29.46 | 41,108,900 | +0.69(+2.38%) |
Sep 06, 2013 | 28.86 | 28.97 | 28.55 | 28.77 | 24,301,612 | +0.12(+0.40%) |
Sep 05, 2013 | 28.52 | 28.74 | 28.47 | 28.66 | 26,530,568 | +0.29(+1.03%) |
Sep 04, 2013 | 28.20 | 28.44 | 28.10 | 28.37 | 22,039,608 | +0.48(+1.71%) |