Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.89 | 35.89 | 35.23 | 35.35 | 5,321,439 | -0.19(-0.52%) |
Nov 27, 2013 | 35.23 | 35.60 | 35.12 | 35.54 | 7,676,757 | +0.40(+1.13%) |
Nov 26, 2013 | 34.71 | 35.27 | 34.71 | 35.14 | 9,642,966 | +0.44(+1.26%) |
Nov 25, 2013 | 34.21 | 34.80 | 34.12 | 34.70 | 8,329,929 | +0.68(+1.99%) |
Nov 22, 2013 | 33.82 | 34.10 | 33.61 | 34.02 | 6,209,774 | +0.30(+0.89%) |
Nov 21, 2013 | 33.78 | 33.89 | 33.55 | 33.72 | 6,283,861 | -0.10(-0.29%) |
Nov 20, 2013 | 33.74 | 33.85 | 33.50 | 33.82 | 7,928,499 | +0.37(+1.09%) |
Nov 19, 2013 | 33.48 | 33.65 | 33.28 | 33.46 | 6,231,127 | -0.04(-0.12%) |
Nov 18, 2013 | 33.85 | 34.01 | 33.35 | 33.50 | 6,744,558 | -0.41(-1.21%) |
Nov 15, 2013 | 33.46 | 33.91 | 33.37 | 33.91 | 10,668,607 | +0.27(+0.81%) |
Nov 14, 2013 | 33.65 | 33.94 | 33.23 | 33.64 | 10,914,535 | +2.89(+9.39%) |
Nov 12, 2013 | 31.22 | 31.26 | 30.73 | 30.75 | 11,887,517 | -0.49(-1.57%) |
Nov 11, 2013 | 30.65 | 31.40 | 30.61 | 31.24 | 9,415,088 | +0.59(+1.93%) |
Nov 08, 2013 | 30.47 | 30.74 | 30.26 | 30.65 | 8,423,838 | +0.15(+0.48%) |
Nov 07, 2013 | 30.82 | 31.02 | 30.43 | 30.51 | 7,188,724 | -0.29(-0.95%) |
Nov 06, 2013 | 30.65 | 31.15 | 30.53 | 30.80 | 5,747,998 | +0.17(+0.56%) |
Nov 05, 2013 | 30.94 | 31.14 | 30.43 | 30.63 | 6,594,506 | -0.23(-0.75%) |
Nov 04, 2013 | 30.70 | 31.10 | 30.70 | 30.86 | 4,967,225 | +0.35(+1.15%) |
Nov 01, 2013 | 30.65 | 30.73 | 30.24 | 30.51 | 4,768,493 | -0.10(-0.33%) |
Oct 31, 2013 | 30.86 | 30.92 | 30.45 | 30.61 | 5,600,183 | -0.19(-0.63%) |
Oct 30, 2013 | 30.67 | 31.02 | 30.49 | 30.80 | 5,549,873 | +0.18(+0.59%) |
Oct 29, 2013 | 30.30 | 30.70 | 30.30 | 30.62 | 7,613,844 | +0.46(+1.52%) |
Oct 28, 2013 | 29.47 | 30.30 | 29.32 | 30.16 | 7,697,064 | +0.36(+1.23%) |
Oct 25, 2013 | 30.03 | 30.03 | 29.66 | 29.80 | 5,407,128 | -0.14(-0.47%) |
Oct 24, 2013 | 29.58 | 30.00 | 29.29 | 29.93 | 5,840,749 | +0.37(+1.26%) |
Oct 23, 2013 | 29.57 | 29.72 | 29.26 | 29.56 | 4,265,010 | -0.04(-0.13%) |
Oct 22, 2013 | 29.35 | 29.68 | 29.22 | 29.60 | 6,587,512 | +0.24(+0.81%) |
Oct 21, 2013 | 29.52 | 29.57 | 29.13 | 29.36 | 4,306,712 | -0.10(-0.34%) |
Oct 18, 2013 | 29.54 | 29.64 | 29.01 | 29.46 | 7,983,886 | -0.05(-0.16%) |
Oct 17, 2013 | 28.95 | 29.58 | 28.88 | 29.51 | 8,587,290 | +0.44(+1.53%) |
Oct 16, 2013 | 28.32 | 29.12 | 28.28 | 29.07 | 12,528,902 | +0.87(+3.08%) |
Oct 15, 2013 | 28.33 | 28.59 | 28.06 | 28.20 | 8,153,595 | -0.07(-0.23%) |
Oct 14, 2013 | 28.18 | 28.35 | 28.03 | 28.26 | 6,948,249 | -0.04(-0.14%) |
Oct 11, 2013 | 28.55 | 28.57 | 28.02 | 28.30 | 7,808,467 | -0.38(-1.32%) |
Oct 10, 2013 | 28.55 | 28.76 | 28.45 | 28.68 | 5,186,422 | +0.56(+2.01%) |
Oct 09, 2013 | 28.26 | 28.38 | 28.00 | 28.12 | 7,643,827 | -0.06(-0.21%) |
Oct 08, 2013 | 28.62 | 28.67 | 28.14 | 28.18 | 7,786,999 | -0.36(-1.26%) |
Oct 07, 2013 | 28.95 | 28.97 | 28.53 | 28.53 | 6,835,778 | -0.72(-2.45%) |
Oct 04, 2013 | 29.39 | 29.39 | 29.03 | 29.25 | 6,678,798 | -0.09(-0.32%) |
Oct 03, 2013 | 29.18 | 29.50 | 28.93 | 29.34 | 8,763,377 | +0.16(+0.55%) |
Oct 02, 2013 | 28.66 | 29.19 | 28.55 | 29.18 | 8,356,854 | +0.35(+1.22%) |
Oct 01, 2013 | 28.69 | 29.07 | 28.68 | 28.83 | 6,984,264 | -0.05(-0.18%) |
Sep 27, 2013 | 28.73 | 29.07 | 28.69 | 28.89 | 8,183,953 | +0.13(+0.46%) |
Sep 26, 2013 | 28.47 | 28.77 | 28.33 | 28.75 | 7,618,810 | +0.35(+1.22%) |
Sep 25, 2013 | 28.95 | 29.03 | 28.34 | 28.41 | 10,403,215 | -0.52(-1.79%) |
Sep 24, 2013 | 29.53 | 29.62 | 28.81 | 28.93 | 11,596,011 | -0.74(-2.48%) |
Sep 23, 2013 | 29.62 | 29.72 | 29.32 | 29.66 | 6,623,004 | +0.05(+0.16%) |
Sep 20, 2013 | 30.13 | 30.25 | 29.59 | 29.62 | 8,152,018 | -0.55(-1.83%) |
Sep 19, 2013 | 30.31 | 30.52 | 30.09 | 30.17 | 5,158,527 | -0.09(-0.29%) |
Sep 18, 2013 | 29.98 | 30.39 | 29.54 | 30.25 | 6,409,784 | +0.35(+1.18%) |
Sep 17, 2013 | 29.86 | 30.07 | 29.85 | 29.90 | 4,538,402 | +0.05(+0.18%) |
Sep 16, 2013 | 29.97 | 29.99 | 29.76 | 29.85 | 5,135,803 | +0.18(+0.60%) |
Sep 13, 2013 | 29.09 | 29.68 | 28.87 | 29.67 | 9,010,420 | +0.78(+2.69%) |
Sep 12, 2013 | 29.26 | 29.45 | 28.86 | 28.89 | 9,610,574 | -0.40(-1.38%) |
Sep 11, 2013 | 29.47 | 29.51 | 29.13 | 29.30 | 10,202,469 | -0.13(-0.43%) |
Sep 10, 2013 | 30.13 | 30.16 | 29.34 | 29.42 | 9,295,900 | -0.54(-1.81%) |
Sep 09, 2013 | 29.82 | 30.13 | 29.82 | 29.97 | 4,700,991 | +0.21(+0.71%) |
Sep 06, 2013 | 30.43 | 30.48 | 29.67 | 29.75 | 10,215,459 | -0.62(-2.04%) |
Sep 05, 2013 | 29.59 | 30.38 | 29.57 | 30.37 | 10,575,209 | +0.81(+2.72%) |
Sep 04, 2013 | 29.14 | 29.70 | 29.12 | 29.57 | 7,426,556 | +0.34(+1.17%) |