Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.30 | 28.44 | 28.15 | 28.20 | 2,193,474 | -0.05(-0.17%) |
Nov 27, 2013 | 28.53 | 28.58 | 28.12 | 28.25 | 3,888,403 | -0.11(-0.40%) |
Nov 26, 2013 | 28.37 | 28.57 | 28.10 | 28.37 | 5,273,772 | +0.01(+0.04%) |
Nov 25, 2013 | 28.35 | 28.55 | 28.08 | 28.36 | 6,731,616 | +0.01(+0.02%) |
Nov 22, 2013 | 28.26 | 28.41 | 27.89 | 28.35 | 6,146,045 | +0.11(+0.39%) |
Nov 21, 2013 | 27.38 | 28.42 | 27.38 | 28.24 | 10,896,802 | +0.90(+3.30%) |
Nov 20, 2013 | 27.30 | 27.55 | 27.23 | 27.34 | 4,667,208 | +0.01(+0.04%) |
Nov 19, 2013 | 27.39 | 27.62 | 27.29 | 27.33 | 6,645,292 | -0.05(-0.18%) |
Nov 18, 2013 | 27.67 | 27.75 | 27.33 | 27.38 | 5,107,590 | -0.15(-0.55%) |
Nov 15, 2013 | 27.44 | 27.65 | 27.29 | 27.53 | 5,857,443 | +0.26(+0.95%) |
Nov 14, 2013 | 26.98 | 27.33 | 26.84 | 27.27 | 7,155,644 | +0.33(+1.23%) |
Nov 13, 2013 | 26.54 | 26.97 | 26.48 | 26.94 | 5,649,083 | +0.28(+1.07%) |
Nov 12, 2013 | 26.66 | 26.80 | 26.48 | 26.65 | 5,535,199 | -0.05(-0.18%) |
Nov 11, 2013 | 26.49 | 26.90 | 26.47 | 26.70 | 6,883,407 | +0.33(+1.25%) |
Nov 08, 2013 | 25.86 | 26.38 | 25.82 | 26.37 | 5,914,632 | +0.52(+2.00%) |
Nov 07, 2013 | 26.18 | 26.29 | 25.84 | 25.85 | 6,416,453 | -0.20(-0.76%) |
Nov 06, 2013 | 26.25 | 26.32 | 25.97 | 26.05 | 6,670,105 | -0.08(-0.32%) |
Nov 05, 2013 | 26.96 | 26.98 | 26.12 | 26.14 | 11,750,366 | -1.06(-3.90%) |
Nov 04, 2013 | 27.04 | 27.21 | 26.87 | 27.20 | 5,253,751 | +0.23(+0.85%) |
Nov 01, 2013 | 26.88 | 27.01 | 26.76 | 26.97 | 4,593,813 | +0.21(+0.78%) |
Oct 31, 2013 | 26.68 | 26.99 | 26.63 | 26.76 | 6,048,226 | +0.09(+0.34%) |
Oct 30, 2013 | 26.72 | 26.84 | 26.52 | 26.67 | 7,085,700 | -0.02(-0.09%) |
Oct 29, 2013 | 27.05 | 27.21 | 26.57 | 26.69 | 5,747,875 | -0.34(-1.24%) |
Oct 28, 2013 | 27.29 | 27.31 | 26.97 | 27.03 | 5,522,455 | -0.31(-1.12%) |
Oct 25, 2013 | 27.24 | 27.35 | 27.03 | 27.33 | 6,750,840 | +0.35(+1.31%) |
Oct 24, 2013 | 26.85 | 27.57 | 26.66 | 26.98 | 9,832,301 | +0.35(+1.33%) |
Oct 23, 2013 | 26.64 | 26.84 | 26.31 | 26.63 | 5,354,024 | -0.09(-0.34%) |
Oct 22, 2013 | 26.83 | 26.84 | 26.54 | 26.72 | 6,433,468 | +0.05(+0.18%) |
Oct 21, 2013 | 27.20 | 27.20 | 26.56 | 26.67 | 7,434,476 | -0.61(-2.22%) |
Oct 18, 2013 | 27.32 | 27.43 | 26.99 | 27.27 | 4,388,036 | +0.11(+0.42%) |
Oct 17, 2013 | 26.90 | 27.27 | 26.90 | 27.16 | 6,425,893 | +0.19(+0.69%) |
Oct 16, 2013 | 26.87 | 27.05 | 26.69 | 26.97 | 4,800,583 | +0.23(+0.88%) |
Oct 15, 2013 | 27.24 | 27.45 | 26.67 | 26.74 | 8,108,220 | -0.46(-1.68%) |
Oct 14, 2013 | 26.66 | 27.36 | 26.63 | 27.20 | 8,403,755 | +0.27(+1.00%) |
Oct 11, 2013 | 26.52 | 27.05 | 26.33 | 26.93 | 7,928,114 | +0.37(+1.38%) |
Oct 10, 2013 | 26.35 | 26.60 | 26.06 | 26.56 | 7,717,997 | +0.67(+2.57%) |
Oct 09, 2013 | 25.92 | 26.09 | 25.75 | 25.90 | 5,142,785 | +0.01(+0.02%) |
Oct 08, 2013 | 26.23 | 26.27 | 25.87 | 25.89 | 10,106,885 | -0.32(-1.21%) |
Oct 07, 2013 | 26.00 | 26.36 | 25.82 | 26.21 | 8,848,283 | -0.01(-0.02%) |
Oct 04, 2013 | 26.41 | 26.41 | 25.94 | 26.21 | 9,546,892 | -0.10(-0.36%) |
Oct 03, 2013 | 26.78 | 26.78 | 26.20 | 26.31 | 10,007,859 | -0.44(-1.66%) |
Oct 02, 2013 | 26.88 | 27.07 | 26.58 | 26.75 | 8,756,939 | -0.41(-1.50%) |
Oct 01, 2013 | 26.86 | 27.31 | 26.76 | 27.16 | 6,722,302 | +0.29(+1.07%) |
Sep 30, 2013 | 26.64 | 27.06 | 26.36 | 26.87 | 11,697,286 | -0.38(-1.41%) |
Sep 27, 2013 | 27.63 | 27.63 | 27.23 | 27.26 | 12,149,253 | -1.11(-3.91%) |
Sep 26, 2013 | 28.02 | 28.54 | 28.02 | 28.37 | 3,568,956 | +0.35(+1.26%) |
Sep 25, 2013 | 28.24 | 28.28 | 28.01 | 28.01 | 4,750,828 | -0.20(-0.72%) |
Sep 24, 2013 | 28.14 | 28.56 | 28.11 | 28.22 | 4,880,674 | -0.03(-0.11%) |
Sep 23, 2013 | 28.63 | 28.63 | 28.14 | 28.25 | 5,304,391 | -0.42(-1.46%) |
Sep 20, 2013 | 28.83 | 28.94 | 28.58 | 28.67 | 5,703,947 | -0.02(-0.06%) |
Sep 19, 2013 | 28.89 | 29.16 | 28.67 | 28.68 | 7,245,511 | -0.17(-0.58%) |
Sep 18, 2013 | 28.92 | 29.05 | 28.39 | 28.85 | 9,050,186 | -0.01(-0.02%) |
Sep 17, 2013 | 29.63 | 29.63 | 28.74 | 28.86 | 7,808,598 | -0.78(-2.63%) |
Sep 16, 2013 | 29.70 | 29.90 | 29.57 | 29.64 | 6,682,604 | +0.44(+1.52%) |
Sep 13, 2013 | 28.89 | 29.22 | 28.81 | 29.19 | 3,750,732 | +0.32(+1.12%) |
Sep 12, 2013 | 29.45 | 29.45 | 28.79 | 28.87 | 7,244,274 | -0.74(-2.49%) |
Sep 11, 2013 | 29.84 | 29.84 | 29.04 | 29.61 | 6,942,406 | +0.05(+0.18%) |
Sep 10, 2013 | 29.60 | 29.97 | 29.46 | 29.55 | 5,950,599 | +0.07(+0.24%) |
Sep 09, 2013 | 28.77 | 29.57 | 28.77 | 29.48 | 4,772,099 | +0.77(+2.70%) |
Sep 06, 2013 | 28.65 | 28.86 | 28.18 | 28.71 | 2,732,258 | +0.13(+0.44%) |
Sep 05, 2013 | 28.62 | 28.88 | 28.55 | 28.58 | 2,134,409 | -0.09(-0.31%) |
Sep 04, 2013 | 28.46 | 28.90 | 28.34 | 28.67 | 3,327,322 | +0.20(+0.70%) |