Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.61 | 28.76 | 28.46 | 28.52 | 2,169,377 | -0.05(-0.17%) |
Nov 27, 2013 | 28.85 | 28.90 | 28.43 | 28.57 | 3,845,686 | -0.12(-0.40%) |
Nov 26, 2013 | 28.69 | 28.88 | 28.41 | 28.68 | 5,215,835 | +0.01(+0.04%) |
Nov 25, 2013 | 28.66 | 28.87 | 28.40 | 28.67 | 6,657,664 | +0.01(+0.02%) |
Nov 22, 2013 | 28.57 | 28.73 | 28.20 | 28.66 | 6,078,526 | +0.11(+0.39%) |
Nov 21, 2013 | 27.68 | 28.73 | 27.68 | 28.55 | 10,777,092 | +0.91(+3.30%) |
Nov 20, 2013 | 27.60 | 27.85 | 27.53 | 27.64 | 4,615,935 | +0.01(+0.04%) |
Nov 19, 2013 | 27.70 | 27.93 | 27.59 | 27.63 | 6,572,288 | -0.05(-0.18%) |
Nov 18, 2013 | 27.97 | 28.05 | 27.63 | 27.68 | 5,051,480 | -0.15(-0.55%) |
Nov 15, 2013 | 27.75 | 27.96 | 27.59 | 27.83 | 5,793,094 | +0.26(+0.95%) |
Nov 14, 2013 | 27.28 | 27.64 | 27.14 | 27.57 | 7,077,034 | +0.34(+1.23%) |
Nov 13, 2013 | 26.83 | 27.26 | 26.77 | 27.23 | 5,587,024 | +0.29(+1.07%) |
Nov 12, 2013 | 26.96 | 27.10 | 26.77 | 26.95 | 5,474,391 | -0.05(-0.18%) |
Nov 11, 2013 | 26.78 | 27.20 | 26.77 | 27.00 | 6,807,787 | +0.33(+1.25%) |
Nov 08, 2013 | 26.15 | 26.67 | 26.11 | 26.66 | 5,849,656 | +0.52(+2.00%) |
Nov 07, 2013 | 26.47 | 26.58 | 26.12 | 26.14 | 6,345,964 | -0.20(-0.76%) |
Nov 06, 2013 | 26.54 | 26.61 | 26.26 | 26.34 | 6,596,829 | -0.08(-0.32%) |
Nov 05, 2013 | 27.26 | 27.28 | 26.41 | 26.43 | 11,621,280 | -1.07(-3.90%) |
Nov 04, 2013 | 27.34 | 27.51 | 27.17 | 27.50 | 5,196,035 | +0.23(+0.85%) |
Nov 01, 2013 | 27.18 | 27.31 | 27.06 | 27.27 | 4,543,347 | +0.21(+0.78%) |
Oct 31, 2013 | 26.98 | 27.29 | 26.92 | 27.06 | 5,981,782 | +0.09(+0.34%) |
Oct 30, 2013 | 27.01 | 27.14 | 26.82 | 26.97 | 7,007,858 | -0.02(-0.09%) |
Oct 29, 2013 | 27.35 | 27.52 | 26.87 | 26.99 | 5,684,730 | -0.34(-1.24%) |
Oct 28, 2013 | 27.60 | 27.61 | 27.27 | 27.33 | 5,461,787 | -0.31(-1.12%) |
Oct 25, 2013 | 27.54 | 27.66 | 27.34 | 27.64 | 6,676,677 | +0.36(+1.31%) |
Oct 24, 2013 | 27.15 | 27.88 | 26.96 | 27.28 | 9,724,286 | +0.36(+1.33%) |
Oct 23, 2013 | 26.94 | 27.14 | 26.60 | 26.92 | 5,295,206 | -0.09(-0.34%) |
Oct 22, 2013 | 27.13 | 27.14 | 26.83 | 27.01 | 6,362,791 | +0.05(+0.18%) |
Oct 21, 2013 | 27.50 | 27.50 | 26.85 | 26.97 | 7,352,802 | -0.61(-2.22%) |
Oct 18, 2013 | 27.63 | 27.74 | 27.29 | 27.58 | 4,339,830 | +0.12(+0.42%) |
Oct 17, 2013 | 27.20 | 27.57 | 27.20 | 27.46 | 6,355,299 | +0.19(+0.69%) |
Oct 16, 2013 | 27.17 | 27.35 | 26.99 | 27.27 | 4,747,845 | +0.24(+0.87%) |
Oct 15, 2013 | 27.54 | 27.76 | 26.96 | 27.04 | 8,019,145 | -0.46(-1.68%) |
Oct 14, 2013 | 26.96 | 27.67 | 26.93 | 27.50 | 8,311,434 | +0.27(+1.00%) |
Oct 11, 2013 | 26.81 | 27.35 | 26.63 | 27.23 | 7,841,018 | +0.37(+1.38%) |
Oct 10, 2013 | 26.64 | 26.90 | 26.35 | 26.86 | 7,633,209 | +0.67(+2.57%) |
Oct 09, 2013 | 26.21 | 26.38 | 26.03 | 26.18 | 5,086,288 | +0.01(+0.02%) |
Oct 08, 2013 | 26.52 | 26.56 | 26.15 | 26.18 | 9,995,854 | -0.32(-1.21%) |
Oct 07, 2013 | 26.29 | 26.66 | 26.11 | 26.50 | 8,751,078 | -0.01(-0.02%) |
Oct 04, 2013 | 26.70 | 26.70 | 26.23 | 26.50 | 9,442,013 | -0.10(-0.37%) |
Oct 03, 2013 | 27.07 | 27.07 | 26.49 | 26.60 | 9,897,915 | -0.45(-1.66%) |
Oct 02, 2013 | 27.18 | 27.37 | 26.88 | 27.05 | 8,660,737 | -0.41(-1.50%) |
Oct 01, 2013 | 27.16 | 27.61 | 27.06 | 27.46 | 6,648,453 | +0.29(+1.07%) |
Sep 30, 2013 | 26.93 | 27.36 | 26.66 | 27.17 | 11,568,782 | -0.39(-1.41%) |
Sep 27, 2013 | 27.94 | 27.94 | 27.54 | 27.56 | 12,015,785 | -1.12(-3.91%) |
Sep 26, 2013 | 28.33 | 28.86 | 28.33 | 28.68 | 3,529,748 | +0.36(+1.26%) |
Sep 25, 2013 | 28.55 | 28.60 | 28.32 | 28.32 | 4,698,637 | -0.21(-0.72%) |
Sep 24, 2013 | 28.46 | 28.88 | 28.42 | 28.53 | 4,827,056 | -0.03(-0.11%) |
Sep 23, 2013 | 28.95 | 28.95 | 28.45 | 28.56 | 5,246,118 | -0.42(-1.46%) |
Sep 20, 2013 | 29.15 | 29.26 | 28.89 | 28.98 | 5,641,285 | -0.02(-0.06%) |
Sep 19, 2013 | 29.22 | 29.49 | 28.99 | 29.00 | 7,165,913 | -0.17(-0.58%) |
Sep 18, 2013 | 29.24 | 29.37 | 28.71 | 29.17 | 8,950,763 | -0.01(-0.02%) |
Sep 17, 2013 | 29.96 | 29.96 | 29.06 | 29.18 | 7,722,815 | -0.79(-2.63%) |
Sep 16, 2013 | 30.03 | 30.23 | 29.89 | 29.97 | 6,609,190 | +0.45(+1.52%) |
Sep 13, 2013 | 29.22 | 29.54 | 29.13 | 29.52 | 3,709,528 | +0.33(+1.12%) |
Sep 12, 2013 | 29.78 | 29.78 | 29.11 | 29.19 | 7,164,690 | -0.75(-2.49%) |
Sep 11, 2013 | 30.17 | 30.17 | 29.36 | 29.94 | 6,866,138 | +0.05(+0.18%) |
Sep 10, 2013 | 29.93 | 30.30 | 29.79 | 29.88 | 5,885,227 | +0.07(+0.24%) |
Sep 09, 2013 | 29.09 | 29.89 | 29.09 | 29.81 | 4,719,674 | +0.78(+2.70%) |
Sep 06, 2013 | 28.97 | 29.18 | 28.49 | 29.03 | 2,702,242 | +0.13(+0.44%) |
Sep 05, 2013 | 28.94 | 29.20 | 28.87 | 28.90 | 2,110,960 | -0.09(-0.31%) |
Sep 04, 2013 | 28.77 | 29.22 | 28.65 | 28.99 | 3,290,769 | +0.20(+0.70%) |