Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.86 | 35.86 | 35.20 | 35.32 | 5,326,056 | -0.19(-0.52%) |
Nov 27, 2013 | 35.19 | 35.57 | 35.09 | 35.51 | 7,683,418 | +0.40(+1.13%) |
Nov 26, 2013 | 34.68 | 35.24 | 34.68 | 35.11 | 9,651,333 | +0.44(+1.26%) |
Nov 25, 2013 | 34.18 | 34.77 | 34.09 | 34.67 | 8,337,157 | +0.68(+1.99%) |
Nov 22, 2013 | 33.80 | 34.07 | 33.58 | 33.99 | 6,215,162 | +0.30(+0.89%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.52 | 33.70 | 6,289,314 | -0.10(-0.29%) |
Nov 20, 2013 | 33.72 | 33.82 | 33.47 | 33.80 | 7,935,378 | +0.36(+1.09%) |
Nov 19, 2013 | 33.45 | 33.62 | 33.25 | 33.43 | 6,236,534 | -0.04(-0.12%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.32 | 33.47 | 6,750,411 | -0.41(-1.21%) |
Nov 15, 2013 | 33.43 | 33.88 | 33.34 | 33.88 | 10,677,864 | +0.27(+0.81%) |
Nov 14, 2013 | 33.62 | 33.91 | 33.20 | 33.61 | 10,924,006 | +2.88(+9.39%) |
Nov 12, 2013 | 31.20 | 31.23 | 30.70 | 30.72 | 11,897,832 | -0.49(-1.57%) |
Nov 11, 2013 | 30.63 | 31.37 | 30.58 | 31.22 | 9,423,258 | +0.59(+1.93%) |
Nov 08, 2013 | 30.44 | 30.71 | 30.23 | 30.63 | 8,431,147 | +0.15(+0.48%) |
Nov 07, 2013 | 30.79 | 30.99 | 30.41 | 30.48 | 7,194,961 | -0.29(-0.95%) |
Nov 06, 2013 | 30.63 | 31.12 | 30.51 | 30.77 | 5,752,986 | +0.17(+0.56%) |
Nov 05, 2013 | 30.92 | 31.12 | 30.41 | 30.60 | 6,600,227 | -0.23(-0.75%) |
Nov 04, 2013 | 30.68 | 31.08 | 30.68 | 30.83 | 4,971,535 | +0.35(+1.15%) |
Nov 01, 2013 | 30.63 | 30.70 | 30.21 | 30.48 | 4,772,630 | -0.10(-0.33%) |
Oct 31, 2013 | 30.84 | 30.90 | 30.43 | 30.58 | 5,605,042 | -0.19(-0.62%) |
Oct 30, 2013 | 30.64 | 30.99 | 30.46 | 30.77 | 5,554,688 | +0.18(+0.59%) |
Oct 29, 2013 | 30.27 | 30.68 | 30.27 | 30.59 | 7,620,450 | +0.46(+1.52%) |
Oct 28, 2013 | 29.44 | 30.27 | 29.29 | 30.13 | 7,703,743 | +0.36(+1.23%) |
Oct 25, 2013 | 30.00 | 30.00 | 29.63 | 29.77 | 5,411,820 | -0.14(-0.47%) |
Oct 24, 2013 | 29.56 | 29.98 | 29.27 | 29.91 | 5,845,817 | +0.37(+1.26%) |
Oct 23, 2013 | 29.54 | 29.69 | 29.23 | 29.54 | 4,268,710 | -0.04(-0.13%) |
Oct 22, 2013 | 29.33 | 29.65 | 29.19 | 29.58 | 6,593,228 | +0.24(+0.81%) |
Oct 21, 2013 | 29.49 | 29.54 | 29.11 | 29.34 | 4,310,449 | -0.10(-0.34%) |
Oct 18, 2013 | 29.52 | 29.61 | 28.98 | 29.44 | 7,990,814 | -0.05(-0.16%) |
Oct 17, 2013 | 28.93 | 29.55 | 28.85 | 29.48 | 8,594,741 | +0.44(+1.53%) |
Oct 16, 2013 | 28.29 | 29.09 | 28.25 | 29.04 | 12,539,773 | +0.87(+3.08%) |
Oct 15, 2013 | 28.30 | 28.56 | 28.03 | 28.17 | 8,160,670 | -0.07(-0.23%) |
Oct 14, 2013 | 28.15 | 28.33 | 28.01 | 28.24 | 6,954,278 | -0.04(-0.14%) |
Oct 11, 2013 | 28.53 | 28.54 | 28.00 | 28.28 | 7,815,242 | -0.38(-1.32%) |
Oct 10, 2013 | 28.53 | 28.73 | 28.42 | 28.66 | 5,190,922 | +0.56(+2.01%) |
Oct 09, 2013 | 28.23 | 28.35 | 27.97 | 28.09 | 7,650,459 | -0.06(-0.21%) |
Oct 08, 2013 | 28.60 | 28.65 | 28.11 | 28.15 | 7,793,756 | -0.36(-1.26%) |
Oct 07, 2013 | 28.93 | 28.94 | 28.51 | 28.51 | 6,841,710 | -0.72(-2.45%) |
Oct 04, 2013 | 29.37 | 29.37 | 29.00 | 29.23 | 6,684,593 | -0.09(-0.32%) |
Oct 03, 2013 | 29.15 | 29.48 | 28.90 | 29.32 | 8,770,981 | +0.16(+0.55%) |
Oct 02, 2013 | 28.64 | 29.17 | 28.53 | 29.16 | 8,364,105 | +0.35(+1.22%) |
Oct 01, 2013 | 28.67 | 29.05 | 28.65 | 28.81 | 6,990,325 | -0.05(-0.18%) |
Sep 27, 2013 | 28.71 | 29.05 | 28.66 | 28.86 | 8,191,055 | +0.13(+0.46%) |
Sep 26, 2013 | 28.44 | 28.75 | 28.30 | 28.73 | 7,625,420 | +0.34(+1.22%) |
Sep 25, 2013 | 28.92 | 29.01 | 28.32 | 28.38 | 10,412,241 | -0.52(-1.79%) |
Sep 24, 2013 | 29.50 | 29.59 | 28.78 | 28.90 | 11,606,073 | -0.74(-2.48%) |
Sep 23, 2013 | 29.59 | 29.69 | 29.30 | 29.64 | 6,628,751 | +0.05(+0.16%) |
Sep 20, 2013 | 30.10 | 30.22 | 29.56 | 29.59 | 8,159,091 | -0.55(-1.83%) |
Sep 19, 2013 | 30.28 | 30.49 | 30.07 | 30.14 | 5,163,003 | -0.09(-0.29%) |
Sep 18, 2013 | 29.96 | 30.36 | 29.51 | 30.23 | 6,415,346 | +0.35(+1.18%) |
Sep 17, 2013 | 29.84 | 30.05 | 29.83 | 29.88 | 4,542,340 | +0.05(+0.18%) |
Sep 16, 2013 | 29.95 | 29.97 | 29.73 | 29.82 | 5,140,260 | +0.18(+0.60%) |
Sep 13, 2013 | 29.06 | 29.65 | 28.85 | 29.64 | 9,018,238 | +0.78(+2.69%) |
Sep 12, 2013 | 29.24 | 29.42 | 28.83 | 28.87 | 9,618,913 | -0.40(-1.38%) |
Sep 11, 2013 | 29.44 | 29.48 | 29.10 | 29.27 | 10,211,322 | -0.13(-0.43%) |
Sep 10, 2013 | 30.10 | 30.13 | 29.32 | 29.40 | 9,303,965 | -0.54(-1.81%) |
Sep 09, 2013 | 29.79 | 30.10 | 29.79 | 29.94 | 4,705,069 | +0.21(+0.71%) |
Sep 06, 2013 | 30.40 | 30.45 | 29.64 | 29.73 | 10,224,322 | -0.62(-2.04%) |
Sep 05, 2013 | 29.56 | 30.35 | 29.54 | 30.35 | 10,584,385 | +0.80(+2.72%) |
Sep 04, 2013 | 29.11 | 29.68 | 29.09 | 29.54 | 7,432,999 | +0.34(+1.17%) |