Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.02 | 30.02 | 29.26 | 29.36 | 1,931,606 | -0.08(-0.28%) |
Nov 27, 2013 | 29.39 | 29.66 | 29.36 | 29.44 | 2,036,295 | +0.01(+0.03%) |
Nov 26, 2013 | 28.99 | 29.55 | 28.91 | 29.43 | 5,736,491 | +0.60(+2.07%) |
Nov 25, 2013 | 28.85 | 28.88 | 28.55 | 28.84 | 3,264,668 | -0.01(-0.03%) |
Nov 22, 2013 | 29.02 | 29.11 | 28.75 | 28.85 | 3,233,262 | -0.21(-0.72%) |
Nov 21, 2013 | 28.44 | 29.10 | 28.43 | 29.06 | 4,561,989 | +0.61(+2.13%) |
Nov 20, 2013 | 28.60 | 29.00 | 28.32 | 28.45 | 3,527,570 | -0.10(-0.35%) |
Nov 19, 2013 | 28.58 | 28.80 | 28.39 | 28.55 | 3,228,507 | -0.06(-0.19%) |
Nov 18, 2013 | 28.77 | 29.09 | 28.48 | 28.61 | 2,644,708 | -0.25(-0.86%) |
Nov 15, 2013 | 28.71 | 28.95 | 28.64 | 28.85 | 2,642,360 | +0.15(+0.51%) |
Nov 14, 2013 | 28.26 | 28.78 | 28.18 | 28.71 | 4,072,436 | +0.83(+2.97%) |
Nov 12, 2013 | 27.73 | 27.95 | 27.63 | 27.88 | 4,747,322 | +0.14(+0.50%) |
Nov 11, 2013 | 27.83 | 27.83 | 27.51 | 27.74 | 3,710,892 | -0.02(-0.07%) |
Nov 08, 2013 | 27.57 | 27.77 | 27.28 | 27.76 | 5,723,218 | +0.03(+0.10%) |
Nov 07, 2013 | 28.23 | 28.61 | 27.71 | 27.73 | 4,978,278 | -0.28(-1.02%) |
Nov 06, 2013 | 28.11 | 28.14 | 27.78 | 28.02 | 3,743,823 | +0.01(+0.03%) |
Nov 05, 2013 | 27.95 | 28.17 | 27.84 | 28.01 | 2,879,763 | -0.23(-0.81%) |
Nov 04, 2013 | 27.96 | 28.35 | 27.63 | 28.24 | 4,170,786 | +0.35(+1.25%) |
Nov 01, 2013 | 28.18 | 28.23 | 27.59 | 27.89 | 7,316,667 | -0.16(-0.57%) |
Oct 31, 2013 | 28.50 | 28.54 | 28.05 | 28.05 | 6,081,577 | -0.43(-1.52%) |
Oct 30, 2013 | 28.86 | 28.86 | 28.30 | 28.48 | 5,116,525 | -0.34(-1.20%) |
Oct 29, 2013 | 28.69 | 28.84 | 28.57 | 28.83 | 3,557,310 | +0.30(+1.06%) |
Oct 28, 2013 | 28.67 | 28.77 | 28.35 | 28.52 | 3,629,720 | -0.13(-0.45%) |
Oct 25, 2013 | 28.80 | 28.83 | 28.46 | 28.65 | 4,669,214 | -0.07(-0.26%) |
Oct 24, 2013 | 28.17 | 28.82 | 28.17 | 28.73 | 6,791,302 | +0.64(+2.29%) |
Oct 23, 2013 | 27.81 | 28.37 | 27.71 | 28.08 | 8,764,245 | +0.13(+0.46%) |
Oct 22, 2013 | 27.61 | 28.00 | 27.47 | 27.95 | 13,349,141 | +0.64(+2.36%) |
Oct 21, 2013 | 27.56 | 27.65 | 27.11 | 27.31 | 5,083,791 | -0.16(-0.57%) |
Oct 18, 2013 | 27.62 | 27.63 | 27.28 | 27.47 | 6,009,434 | +0.00(+0.00%) |
Oct 17, 2013 | 26.89 | 27.49 | 26.82 | 27.47 | 8,752,502 | +0.24(+0.88%) |
Oct 16, 2013 | 27.22 | 27.28 | 26.91 | 27.23 | 6,531,433 | +0.25(+0.92%) |
Oct 15, 2013 | 27.28 | 27.47 | 26.83 | 26.98 | 8,807,988 | -0.57(-2.07%) |
Oct 14, 2013 | 27.49 | 27.58 | 27.15 | 27.55 | 5,635,200 | -0.22(-0.79%) |
Oct 11, 2013 | 27.30 | 27.81 | 27.22 | 27.77 | 6,573,043 | +0.46(+1.68%) |
Oct 10, 2013 | 27.09 | 27.37 | 27.00 | 27.31 | 7,269,155 | +0.57(+2.11%) |
Oct 09, 2013 | 26.86 | 27.03 | 26.39 | 26.75 | 7,636,078 | -0.06(-0.22%) |
Oct 08, 2013 | 27.44 | 27.50 | 26.76 | 26.80 | 8,758,547 | -0.63(-2.31%) |
Oct 07, 2013 | 27.56 | 27.72 | 27.40 | 27.44 | 10,557,690 | -0.38(-1.35%) |
Oct 04, 2013 | 27.85 | 28.12 | 27.58 | 27.82 | 8,177,844 | -0.16(-0.56%) |
Oct 03, 2013 | 28.25 | 28.46 | 27.75 | 27.97 | 5,716,851 | -0.40(-1.39%) |
Oct 02, 2013 | 28.04 | 28.42 | 27.96 | 28.37 | 4,514,734 | +0.05(+0.16%) |
Oct 01, 2013 | 28.09 | 28.42 | 28.05 | 28.32 | 4,388,889 | +0.15(+0.52%) |
Sep 27, 2013 | 28.27 | 28.33 | 28.03 | 28.17 | 3,910,101 | -0.21(-0.74%) |
Sep 26, 2013 | 28.36 | 28.60 | 28.15 | 28.39 | 2,262,994 | +0.06(+0.19%) |
Sep 25, 2013 | 28.36 | 28.63 | 28.05 | 28.33 | 6,440,814 | +0.04(+0.13%) |
Sep 24, 2013 | 28.06 | 28.68 | 27.93 | 28.29 | 7,691,193 | +0.35(+1.25%) |
Sep 23, 2013 | 28.23 | 28.31 | 27.68 | 27.94 | 5,604,868 | -0.31(-1.11%) |
Sep 20, 2013 | 28.92 | 28.92 | 28.23 | 28.26 | 8,782,616 | -0.52(-1.81%) |
Sep 19, 2013 | 29.30 | 29.46 | 28.70 | 28.78 | 9,002,875 | -0.36(-1.23%) |
Sep 18, 2013 | 28.15 | 29.28 | 27.88 | 29.14 | 15,385,032 | +0.89(+3.14%) |
Sep 17, 2013 | 27.95 | 28.28 | 27.94 | 28.25 | 6,268,813 | +0.28(+0.98%) |
Sep 16, 2013 | 28.40 | 28.43 | 27.95 | 27.98 | 7,258,926 | +0.22(+0.78%) |
Sep 13, 2013 | 27.76 | 27.80 | 27.53 | 27.76 | 3,834,915 | +0.09(+0.32%) |
Sep 12, 2013 | 27.66 | 28.21 | 27.63 | 27.67 | 6,005,814 | -0.10(-0.36%) |
Sep 11, 2013 | 27.55 | 27.90 | 27.43 | 27.77 | 6,913,199 | +0.19(+0.70%) |
Sep 10, 2013 | 27.56 | 27.89 | 27.40 | 27.58 | 7,081,129 | +0.04(+0.13%) |
Sep 09, 2013 | 26.70 | 27.60 | 26.70 | 27.54 | 8,782,548 | +0.91(+3.41%) |
Sep 06, 2013 | 26.61 | 26.92 | 26.26 | 26.63 | 8,981,017 | +0.33(+1.26%) |
Sep 05, 2013 | 26.40 | 26.47 | 26.22 | 26.30 | 3,586,753 | -0.06(-0.21%) |
Sep 04, 2013 | 26.09 | 26.50 | 26.09 | 26.36 | 5,290,237 | +0.12(+0.46%) |