Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.76 | 30.03 | 29.71 | 29.92 | 13,979,190 | +0.00(+0.00%) |
Nov 27, 2013 | 29.72 | 30.01 | 29.69 | 29.92 | 19,014,178 | +0.31(+1.03%) |
Nov 26, 2013 | 29.41 | 29.81 | 29.34 | 29.61 | 32,745,334 | +0.13(+0.43%) |
Nov 25, 2013 | 29.61 | 29.64 | 29.33 | 29.49 | 17,380,168 | -0.04(-0.14%) |
Nov 22, 2013 | 29.52 | 29.64 | 29.40 | 29.53 | 16,308,554 | -0.09(-0.31%) |
Nov 21, 2013 | 29.54 | 29.72 | 29.43 | 29.62 | 13,886,629 | +0.16(+0.55%) |
Nov 20, 2013 | 29.54 | 29.65 | 29.39 | 29.46 | 14,349,549 | -0.01(-0.03%) |
Nov 19, 2013 | 29.66 | 29.66 | 29.36 | 29.47 | 17,115,170 | -0.14(-0.49%) |
Nov 18, 2013 | 29.57 | 29.78 | 29.52 | 29.61 | 17,776,846 | +0.01(+0.03%) |
Nov 15, 2013 | 29.13 | 29.61 | 29.09 | 29.61 | 25,333,508 | +0.46(+1.57%) |
Nov 14, 2013 | 28.97 | 29.31 | 28.88 | 29.15 | 30,258,052 | -0.53(-1.77%) |
Nov 13, 2013 | 29.33 | 29.67 | 29.33 | 29.67 | 17,357,764 | +0.25(+0.86%) |
Nov 12, 2013 | 29.22 | 29.55 | 29.05 | 29.42 | 18,946,140 | +0.28(+0.96%) |
Nov 11, 2013 | 29.09 | 29.36 | 29.06 | 29.14 | 13,450,254 | +0.02(+0.06%) |
Nov 08, 2013 | 28.76 | 29.12 | 28.62 | 29.12 | 16,546,813 | +0.30(+1.03%) |
Nov 07, 2013 | 28.98 | 29.22 | 28.77 | 28.83 | 20,160,190 | -0.06(-0.21%) |
Nov 06, 2013 | 28.54 | 29.11 | 28.50 | 28.88 | 29,700,060 | +0.48(+1.70%) |
Nov 05, 2013 | 28.44 | 28.56 | 28.32 | 28.40 | 13,061,721 | -0.18(-0.62%) |
Nov 04, 2013 | 28.57 | 28.62 | 28.37 | 28.58 | 15,009,542 | +0.15(+0.54%) |
Nov 01, 2013 | 28.57 | 28.67 | 28.34 | 28.43 | 17,829,470 | +0.03(+0.09%) |
Oct 31, 2013 | 28.40 | 28.75 | 28.35 | 28.40 | 19,051,764 | -0.03(-0.09%) |
Oct 30, 2013 | 28.67 | 28.78 | 28.34 | 28.43 | 17,569,208 | -0.15(-0.53%) |
Oct 29, 2013 | 28.18 | 28.60 | 28.18 | 28.58 | 18,621,152 | +0.48(+1.72%) |
Oct 28, 2013 | 28.18 | 28.37 | 28.05 | 28.10 | 19,299,350 | -0.01(-0.03%) |
Oct 25, 2013 | 28.16 | 28.39 | 27.99 | 28.10 | 23,378,954 | +0.07(+0.24%) |
Oct 24, 2013 | 27.76 | 28.19 | 27.75 | 28.04 | 29,483,018 | +0.31(+1.13%) |
Oct 23, 2013 | 27.86 | 27.88 | 27.50 | 27.72 | 28,928,858 | -0.17(-0.61%) |
Oct 22, 2013 | 28.05 | 28.10 | 27.85 | 27.89 | 23,275,600 | -0.04(-0.15%) |
Oct 21, 2013 | 28.17 | 28.32 | 27.83 | 27.93 | 19,485,644 | +0.04(+0.15%) |
Oct 18, 2013 | 27.77 | 27.97 | 27.60 | 27.89 | 20,609,710 | +0.03(+0.09%) |
Oct 17, 2013 | 27.66 | 28.02 | 27.57 | 27.87 | 26,879,728 | -0.13(-0.45%) |
Oct 16, 2013 | 27.90 | 28.15 | 27.88 | 27.99 | 19,332,670 | +0.23(+0.82%) |
Oct 15, 2013 | 28.10 | 28.20 | 27.72 | 27.77 | 24,388,928 | -0.45(-1.59%) |
Oct 14, 2013 | 27.99 | 28.27 | 27.88 | 28.21 | 15,185,490 | +0.02(+0.06%) |
Oct 11, 2013 | 28.05 | 28.30 | 27.93 | 28.20 | 16,535,560 | +0.23(+0.82%) |
Oct 10, 2013 | 27.54 | 27.98 | 27.42 | 27.97 | 25,194,718 | +0.68(+2.49%) |
Oct 09, 2013 | 27.51 | 27.52 | 27.13 | 27.29 | 23,121,930 | -0.15(-0.56%) |
Oct 08, 2013 | 27.83 | 27.91 | 27.36 | 27.44 | 27,883,710 | -0.40(-1.43%) |
Oct 07, 2013 | 27.86 | 28.18 | 27.80 | 27.84 | 16,679,788 | -0.31(-1.11%) |
Oct 04, 2013 | 28.13 | 28.40 | 28.03 | 28.16 | 17,757,934 | +0.08(+0.27%) |
Oct 03, 2013 | 28.32 | 28.45 | 27.94 | 28.08 | 18,269,900 | -0.37(-1.31%) |
Oct 02, 2013 | 28.14 | 28.49 | 28.10 | 28.45 | 22,826,596 | +0.15(+0.54%) |
Oct 01, 2013 | 28.05 | 28.34 | 27.93 | 28.30 | 19,267,054 | +0.28(+1.00%) |
Sep 30, 2013 | 28.29 | 28.32 | 27.91 | 28.02 | 29,558,258 | -0.52(-1.81%) |
Sep 27, 2013 | 28.41 | 28.68 | 28.31 | 28.54 | 16,654,518 | -0.03(-0.09%) |
Sep 26, 2013 | 28.70 | 28.94 | 28.46 | 28.56 | 18,491,922 | -0.05(-0.18%) |
Sep 25, 2013 | 28.52 | 28.80 | 28.47 | 28.61 | 23,200,718 | +0.19(+0.68%) |
Sep 24, 2013 | 28.58 | 28.63 | 28.37 | 28.42 | 22,155,028 | -0.25(-0.88%) |
Sep 23, 2013 | 28.55 | 29.01 | 28.51 | 28.67 | 31,083,764 | -0.09(-0.32%) |
Sep 20, 2013 | 28.67 | 28.83 | 28.44 | 28.76 | 63,324,140 | +0.14(+0.47%) |
Sep 19, 2013 | 28.42 | 28.72 | 28.09 | 28.63 | 74,879,864 | +0.02(+0.06%) |
Sep 18, 2013 | 28.05 | 28.64 | 27.99 | 28.61 | 44,585,348 | +0.52(+1.83%) |
Sep 17, 2013 | 27.87 | 28.24 | 27.82 | 28.10 | 23,895,534 | +0.25(+0.88%) |
Sep 16, 2013 | 27.79 | 28.00 | 27.69 | 27.85 | 30,139,936 | +0.43(+1.57%) |
Sep 13, 2013 | 27.74 | 27.77 | 27.33 | 27.42 | 20,900,506 | -0.28(-1.01%) |
Sep 12, 2013 | 27.88 | 27.97 | 27.66 | 27.70 | 19,236,928 | -0.19(-0.70%) |
Sep 11, 2013 | 27.77 | 28.07 | 27.66 | 27.89 | 23,282,234 | +0.14(+0.49%) |
Sep 10, 2013 | 27.71 | 27.87 | 27.67 | 27.76 | 18,844,584 | +0.09(+0.34%) |
Sep 09, 2013 | 27.29 | 27.78 | 27.24 | 27.67 | 14,481,932 | +0.46(+1.71%) |
Sep 06, 2013 | 27.29 | 27.42 | 26.90 | 27.20 | 14,945,966 | -0.05(-0.19%) |
Sep 05, 2013 | 27.35 | 27.48 | 27.17 | 27.25 | 13,465,414 | -0.05(-0.19%) |
Sep 04, 2013 | 27.04 | 27.45 | 27.00 | 27.30 | 15,349,907 | +0.25(+0.94%) |
Sep 03, 2013 | 27.18 | 27.34 | 26.88 | 27.05 | 17,337,396 | +0.14(+0.50%) |
Aug 30, 2013 | 26.81 | 27.12 | 26.79 | 26.91 | 16,625,855 | +0.14(+0.50%) |
Aug 29, 2013 | 26.67 | 27.01 | 26.66 | 26.78 | 16,288,795 | +0.03(+0.13%) |
Aug 28, 2013 | 26.85 | 26.96 | 26.74 | 26.74 | 18,826,436 | -0.10(-0.38%) |
Aug 27, 2013 | 26.74 | 27.20 | 26.69 | 26.85 | 19,007,244 | -0.47(-1.73%) |
Aug 26, 2013 | 26.83 | 27.54 | 26.83 | 27.32 | 22,179,230 | +0.48(+1.79%) |
Aug 23, 2013 | 27.35 | 27.59 | 26.84 | 26.84 | 32,114,576 | -0.53(-1.94%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.14 | 27.37 | 12,175,083 | +0.08(+0.31%) |
Aug 21, 2013 | 27.19 | 27.56 | 27.12 | 27.29 | 14,146,477 | +0.08(+0.31%) |
Aug 20, 2013 | 27.08 | 27.39 | 27.03 | 27.20 | 16,414,853 | +0.12(+0.44%) |
Aug 19, 2013 | 27.37 | 27.62 | 27.04 | 27.08 | 15,845,778 | -0.30(-1.08%) |
Aug 16, 2013 | 27.54 | 27.75 | 27.32 | 27.38 | 23,089,342 | -0.27(-0.98%) |
Aug 15, 2013 | 28.08 | 28.08 | 27.49 | 27.65 | 22,619,354 | -0.71(-2.50%) |
Aug 14, 2013 | 28.10 | 28.43 | 28.07 | 28.36 | 22,445,356 | +0.27(+0.96%) |
Aug 13, 2013 | 28.21 | 28.26 | 27.97 | 28.09 | 15,079,684 | +0.00(+0.00%) |
Aug 12, 2013 | 27.72 | 28.16 | 27.67 | 28.09 | 13,794,837 | +0.28(+1.00%) |
Aug 09, 2013 | 27.80 | 27.97 | 27.62 | 27.81 | 13,789,560 | -0.08(-0.30%) |
Aug 08, 2013 | 27.80 | 27.96 | 27.67 | 27.89 | 16,720,044 | +0.17(+0.61%) |
Aug 07, 2013 | 27.68 | 27.88 | 27.61 | 27.72 | 20,618,198 | -0.15(-0.55%) |
Aug 06, 2013 | 27.67 | 28.06 | 27.62 | 27.88 | 21,725,872 | +0.19(+0.67%) |
Aug 05, 2013 | 27.53 | 27.79 | 27.50 | 27.69 | 13,200,894 | +0.18(+0.64%) |
Aug 02, 2013 | 27.56 | 27.62 | 27.43 | 27.51 | 22,493,256 | -0.15(-0.55%) |
Aug 01, 2013 | 27.56 | 27.73 | 27.37 | 27.67 | 18,704,638 | +0.34(+1.24%) |
Jul 31, 2013 | 27.52 | 27.67 | 26.99 | 27.33 | 36,153,928 | -0.17(-0.61%) |
Jul 30, 2013 | 27.54 | 27.63 | 27.45 | 27.50 | 21,711,714 | +0.06(+0.22%) |
Jul 29, 2013 | 27.36 | 27.50 | 27.18 | 27.44 | 19,082,102 | -0.05(-0.18%) |
Jul 26, 2013 | 27.34 | 27.54 | 27.17 | 27.49 | 20,490,858 | +0.14(+0.53%) |
Jul 25, 2013 | 27.38 | 27.38 | 27.01 | 27.34 | 24,919,328 | -0.02(-0.06%) |
Jul 24, 2013 | 27.35 | 27.50 | 27.29 | 27.36 | 23,680,266 | +0.27(+1.00%) |
Jul 23, 2013 | 26.92 | 27.19 | 26.87 | 27.09 | 19,854,488 | +0.17(+0.63%) |
Jul 22, 2013 | 26.83 | 26.95 | 26.85 | 26.92 | 19,840,676 | +0.01(+0.03%) |
Jul 19, 2013 | 27.06 | 27.06 | 26.62 | 26.91 | 33,752,568 | -0.13(-0.47%) |
Jul 18, 2013 | 27.00 | 27.42 | 26.87 | 27.04 | 27,955,722 | -0.14(-0.51%) |
Jul 17, 2013 | 27.09 | 27.40 | 27.07 | 27.18 | 26,467,438 | +0.15(+0.55%) |
Jul 16, 2013 | 27.02 | 27.16 | 26.91 | 27.03 | 26,672,804 | -0.01(-0.03%) |