Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.61 | 33.79 | 33.55 | 33.70 | 52,561,388 | +0.34(+1.03%) |
Nov 27, 2013 | 33.28 | 33.43 | 33.14 | 33.36 | 57,076,536 | +0.21(+0.65%) |
Nov 26, 2013 | 33.02 | 33.24 | 32.93 | 33.14 | 47,705,056 | +0.11(+0.34%) |
Nov 25, 2013 | 33.45 | 33.45 | 33.00 | 33.03 | 72,257,400 | -0.43(-1.28%) |
Nov 22, 2013 | 33.25 | 33.50 | 33.18 | 33.46 | 62,512,468 | +0.24(+0.72%) |
Nov 21, 2013 | 33.15 | 33.28 | 33.05 | 33.22 | 64,575,516 | -0.03(-0.10%) |
Nov 20, 2013 | 33.75 | 33.80 | 33.20 | 33.26 | 78,709,384 | -0.46(-1.37%) |
Nov 19, 2013 | 34.02 | 34.07 | 33.68 | 33.72 | 74,784,128 | -0.20(-0.60%) |
Nov 18, 2013 | 34.06 | 34.29 | 33.92 | 33.92 | 101,077,696 | +0.30(+0.90%) |
Nov 15, 2013 | 33.37 | 33.76 | 33.33 | 33.62 | 118,215,608 | +0.63(+1.91%) |
Nov 14, 2013 | 32.49 | 33.00 | 32.40 | 32.99 | 110,183,120 | +0.58(+1.78%) |
Nov 12, 2013 | 32.59 | 32.63 | 32.18 | 32.41 | 102,232,128 | -0.18(-0.54%) |
Nov 11, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 73,502,504 | -0.17(-0.51%) |
Nov 08, 2013 | 32.63 | 32.77 | 32.43 | 32.75 | 99,486,168 | -0.07(-0.22%) |
Nov 07, 2013 | 33.49 | 33.51 | 32.75 | 32.83 | 118,658,608 | -0.60(-1.81%) |
Nov 06, 2013 | 33.57 | 33.61 | 33.41 | 33.43 | 77,094,096 | +0.10(+0.31%) |
Nov 05, 2013 | 33.57 | 33.62 | 33.30 | 33.33 | 92,104,360 | -0.68(-2.01%) |
Nov 04, 2013 | 33.87 | 34.02 | 33.86 | 34.01 | 44,184,464 | +0.21(+0.62%) |
Nov 01, 2013 | 33.91 | 33.99 | 33.59 | 33.80 | 105,083,584 | +0.02(+0.05%) |
Oct 31, 2013 | 34.22 | 34.23 | 33.77 | 33.78 | 85,119,952 | -0.35(-1.04%) |
Oct 30, 2013 | 34.33 | 34.46 | 33.99 | 34.14 | 69,073,784 | -0.19(-0.54%) |
Oct 29, 2013 | 34.34 | 34.39 | 34.29 | 34.33 | 40,895,568 | +0.11(+0.31%) |
Oct 28, 2013 | 34.07 | 34.27 | 34.03 | 34.22 | 54,367,464 | +0.20(+0.60%) |
Oct 25, 2013 | 33.88 | 34.08 | 33.79 | 34.02 | 57,079,368 | +0.16(+0.46%) |
Oct 24, 2013 | 34.12 | 34.12 | 33.81 | 33.86 | 72,245,040 | -0.07(-0.21%) |
Oct 23, 2013 | 34.16 | 34.20 | 33.92 | 33.93 | 87,206,536 | -0.81(-2.33%) |
Oct 22, 2013 | 34.65 | 34.94 | 34.61 | 34.74 | 93,936,984 | +0.33(+0.96%) |
Oct 21, 2013 | 34.36 | 34.54 | 34.34 | 34.41 | 55,564,524 | -0.05(-0.16%) |
Oct 18, 2013 | 34.58 | 34.62 | 34.42 | 34.46 | 69,945,784 | +0.03(+0.10%) |
Oct 17, 2013 | 34.18 | 34.46 | 34.13 | 34.43 | 65,746,508 | +0.21(+0.63%) |
Oct 16, 2013 | 34.11 | 34.35 | 34.06 | 34.21 | 81,361,392 | +0.27(+0.79%) |
Oct 15, 2013 | 34.13 | 34.24 | 33.86 | 33.95 | 68,329,712 | -0.33(-0.97%) |
Oct 14, 2013 | 33.80 | 34.36 | 33.74 | 34.28 | 54,234,084 | +0.20(+0.60%) |
Oct 11, 2013 | 33.79 | 34.12 | 33.73 | 34.08 | 53,739,632 | +0.15(+0.43%) |
Oct 10, 2013 | 33.57 | 33.99 | 33.54 | 33.93 | 124,497,760 | +0.78(+2.36%) |
Oct 09, 2013 | 33.14 | 33.29 | 32.87 | 33.15 | 84,519,536 | +0.24(+0.74%) |
Oct 08, 2013 | 33.22 | 33.39 | 32.87 | 32.90 | 83,213,160 | -0.32(-0.96%) |
Oct 07, 2013 | 33.07 | 33.36 | 33.04 | 33.22 | 64,941,780 | -0.29(-0.85%) |
Oct 04, 2013 | 33.16 | 33.54 | 33.10 | 33.51 | 46,220,732 | +0.43(+1.30%) |
Oct 03, 2013 | 33.37 | 33.44 | 32.84 | 33.08 | 64,241,608 | -0.12(-0.37%) |
Oct 02, 2013 | 32.92 | 33.22 | 32.81 | 33.20 | 58,967,640 | +0.12(+0.37%) |
Oct 01, 2013 | 32.66 | 33.10 | 32.63 | 33.08 | 76,366,944 | +0.65(+2.00%) |
Sep 30, 2013 | 32.30 | 32.56 | 32.22 | 32.43 | 117,864,392 | -0.38(-1.16%) |
Sep 27, 2013 | 32.94 | 33.00 | 32.71 | 32.81 | 86,760,104 | -0.39(-1.16%) |
Sep 26, 2013 | 33.26 | 33.37 | 33.02 | 33.20 | 65,238,908 | +0.14(+0.41%) |
Sep 25, 2013 | 33.32 | 33.34 | 33.02 | 33.06 | 70,787,232 | -0.25(-0.76%) |
Sep 24, 2013 | 33.48 | 33.56 | 33.26 | 33.32 | 54,498,764 | -0.28(-0.84%) |
Sep 23, 2013 | 33.53 | 33.72 | 33.48 | 33.60 | 76,800,568 | +0.12(+0.36%) |
Sep 20, 2013 | 34.09 | 34.09 | 33.43 | 33.48 | 97,116,152 | -0.77(-2.24%) |
Sep 19, 2013 | 34.32 | 34.35 | 34.04 | 34.25 | 125,769,200 | -0.19(-0.54%) |
Sep 18, 2013 | 32.95 | 34.47 | 32.81 | 34.44 | 142,294,272 | +1.39(+4.20%) |
Sep 17, 2013 | 33.13 | 33.18 | 32.98 | 33.05 | 59,013,476 | -0.07(-0.22%) |
Sep 16, 2013 | 33.33 | 33.34 | 33.04 | 33.12 | 87,103,408 | +0.37(+1.13%) |
Sep 13, 2013 | 32.59 | 32.79 | 32.52 | 32.75 | 56,457,684 | +0.21(+0.65%) |
Sep 12, 2013 | 32.80 | 32.83 | 32.53 | 32.54 | 73,440,568 | -0.38(-1.16%) |
Sep 11, 2013 | 32.77 | 33.02 | 32.71 | 32.92 | 92,276,048 | +0.02(+0.06%) |
Sep 10, 2013 | 32.84 | 32.97 | 32.75 | 32.90 | 101,345,792 | +0.25(+0.76%) |
Sep 09, 2013 | 32.13 | 32.71 | 32.11 | 32.65 | 145,915,776 | +0.84(+2.65%) |
Sep 06, 2013 | 31.79 | 31.94 | 31.44 | 31.81 | 94,777,184 | +0.46(+1.46%) |
Sep 05, 2013 | 31.01 | 31.43 | 30.97 | 31.35 | 73,968,712 | +0.37(+1.19%) |
Sep 04, 2013 | 30.62 | 31.00 | 30.56 | 30.98 | 75,447,328 | +0.54(+1.76%) |