Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.41 | 28.70 | 28.15 | 28.67 | 6,060,767 | +0.66(+2.37%) |
Nov 27, 2013 | 28.03 | 28.07 | 27.76 | 28.00 | 5,600,236 | -0.01(-0.03%) |
Nov 26, 2013 | 28.22 | 28.35 | 27.74 | 28.01 | 9,919,444 | -0.08(-0.28%) |
Nov 25, 2013 | 28.29 | 28.30 | 27.96 | 28.09 | 5,737,515 | +0.25(+0.91%) |
Nov 22, 2013 | 27.77 | 27.92 | 27.64 | 27.83 | 6,835,097 | +0.21(+0.77%) |
Nov 21, 2013 | 27.54 | 27.93 | 26.80 | 27.62 | 13,788,115 | +0.25(+0.93%) |
Nov 20, 2013 | 27.58 | 28.10 | 27.18 | 27.37 | 16,680,321 | -0.05(-0.18%) |
Nov 19, 2013 | 28.79 | 29.06 | 27.16 | 27.42 | 46,864,328 | -3.38(-10.97%) |
Nov 18, 2013 | 31.07 | 31.36 | 30.55 | 30.80 | 10,206,350 | -0.09(-0.30%) |
Nov 15, 2013 | 30.70 | 31.07 | 30.63 | 30.89 | 6,962,811 | +0.25(+0.83%) |
Nov 14, 2013 | 31.06 | 31.18 | 30.34 | 30.63 | 8,439,551 | -0.47(-1.50%) |
Nov 13, 2013 | 30.92 | 31.57 | 30.87 | 31.10 | 7,603,274 | +0.16(+0.50%) |
Nov 12, 2013 | 31.23 | 31.46 | 30.78 | 30.95 | 4,911,296 | -0.40(-1.26%) |
Nov 11, 2013 | 30.71 | 31.35 | 30.47 | 31.34 | 9,771,353 | +1.36(+4.53%) |
Nov 08, 2013 | 28.88 | 29.98 | 28.88 | 29.98 | 5,874,141 | +1.07(+3.72%) |
Nov 07, 2013 | 29.69 | 29.88 | 28.89 | 28.91 | 8,678,514 | -0.58(-1.97%) |
Nov 06, 2013 | 31.20 | 31.27 | 29.32 | 29.49 | 13,413,591 | -1.66(-5.33%) |
Nov 05, 2013 | 30.58 | 31.29 | 30.50 | 31.15 | 5,651,866 | +0.55(+1.80%) |
Nov 04, 2013 | 30.42 | 30.72 | 30.41 | 30.60 | 4,635,147 | +0.25(+0.82%) |
Nov 01, 2013 | 30.66 | 30.70 | 30.19 | 30.35 | 4,885,430 | +0.09(+0.30%) |
Oct 31, 2013 | 30.02 | 30.60 | 29.56 | 30.26 | 4,831,349 | +0.05(+0.16%) |
Oct 30, 2013 | 30.44 | 30.64 | 29.98 | 30.21 | 4,217,713 | -0.13(-0.44%) |
Oct 29, 2013 | 30.16 | 30.40 | 29.77 | 30.34 | 6,019,288 | +0.04(+0.12%) |
Oct 28, 2013 | 30.41 | 31.00 | 30.21 | 30.31 | 5,368,896 | +0.07(+0.23%) |
Oct 25, 2013 | 30.29 | 30.90 | 30.03 | 30.24 | 16,347,120 | +0.02(+0.07%) |
Oct 24, 2013 | 30.16 | 30.51 | 29.93 | 30.22 | 4,254,248 | +0.13(+0.45%) |
Oct 23, 2013 | 30.25 | 30.46 | 29.91 | 30.08 | 6,057,847 | -0.37(-1.23%) |
Oct 22, 2013 | 30.34 | 30.75 | 30.10 | 30.46 | 6,017,985 | +0.19(+0.63%) |
Oct 21, 2013 | 30.41 | 30.48 | 30.05 | 30.27 | 4,516,949 | -0.11(-0.37%) |
Oct 18, 2013 | 30.37 | 30.59 | 29.96 | 30.38 | 8,479,896 | +0.11(+0.35%) |
Oct 17, 2013 | 29.53 | 30.37 | 29.41 | 30.27 | 11,499,742 | +0.86(+2.93%) |
Oct 16, 2013 | 29.06 | 29.74 | 28.97 | 29.41 | 13,609,597 | +0.69(+2.41%) |
Oct 15, 2013 | 28.17 | 29.31 | 28.07 | 28.72 | 17,796,176 | +0.71(+2.55%) |
Oct 14, 2013 | 27.56 | 28.04 | 27.43 | 28.00 | 6,987,930 | +0.25(+0.89%) |
Oct 11, 2013 | 27.40 | 28.03 | 27.34 | 27.76 | 8,262,148 | +0.18(+0.67%) |
Oct 10, 2013 | 26.69 | 27.78 | 26.69 | 27.57 | 16,242,759 | +1.94(+7.56%) |
Oct 09, 2013 | 25.25 | 25.85 | 24.66 | 25.64 | 7,548,218 | +0.42(+1.65%) |
Oct 08, 2013 | 26.23 | 26.59 | 25.15 | 25.22 | 9,817,333 | -0.95(-3.62%) |
Oct 07, 2013 | 26.66 | 26.79 | 26.16 | 26.17 | 4,345,863 | -0.81(-2.99%) |
Oct 04, 2013 | 26.65 | 27.18 | 26.37 | 26.97 | 4,685,044 | +0.33(+1.22%) |
Oct 03, 2013 | 26.73 | 26.80 | 26.06 | 26.65 | 4,828,455 | +0.02(+0.08%) |
Oct 02, 2013 | 26.60 | 26.77 | 26.30 | 26.63 | 4,225,006 | -0.21(-0.76%) |
Oct 01, 2013 | 26.55 | 27.04 | 26.53 | 26.83 | 5,099,849 | +0.32(+1.20%) |
Sep 30, 2013 | 26.35 | 26.69 | 26.22 | 26.51 | 5,413,031 | -0.34(-1.26%) |
Sep 27, 2013 | 27.10 | 27.32 | 26.73 | 26.85 | 4,015,279 | -0.39(-1.43%) |
Sep 26, 2013 | 27.01 | 27.55 | 27.01 | 27.24 | 3,972,461 | +0.37(+1.40%) |
Sep 25, 2013 | 27.12 | 27.15 | 26.69 | 26.87 | 9,507,334 | -0.21(-0.78%) |
Sep 24, 2013 | 27.50 | 27.66 | 27.06 | 27.08 | 7,804,778 | -0.42(-1.52%) |
Sep 23, 2013 | 27.23 | 27.68 | 27.14 | 27.49 | 7,936,722 | +0.42(+1.54%) |
Sep 20, 2013 | 27.64 | 27.71 | 27.08 | 27.08 | 8,826,385 | -0.57(-2.05%) |
Sep 19, 2013 | 27.73 | 27.77 | 27.36 | 27.64 | 7,362,593 | +0.04(+0.13%) |
Sep 18, 2013 | 27.48 | 27.71 | 27.03 | 27.61 | 5,593,284 | +0.07(+0.26%) |
Sep 17, 2013 | 27.25 | 27.67 | 27.16 | 27.54 | 6,230,660 | +0.45(+1.64%) |
Sep 16, 2013 | 27.36 | 27.62 | 26.96 | 27.09 | 6,538,842 | +0.03(+0.10%) |
Sep 13, 2013 | 26.62 | 27.26 | 26.51 | 27.06 | 6,340,806 | +0.46(+1.73%) |
Sep 12, 2013 | 26.82 | 26.84 | 26.33 | 26.60 | 4,560,028 | -0.19(-0.71%) |
Sep 11, 2013 | 26.74 | 26.87 | 26.40 | 26.79 | 5,584,485 | -0.01(-0.05%) |
Sep 10, 2013 | 26.46 | 26.81 | 26.17 | 26.81 | 6,733,198 | +0.54(+2.05%) |
Sep 09, 2013 | 26.31 | 26.67 | 26.17 | 26.27 | 5,733,001 | +0.10(+0.38%) |
Sep 06, 2013 | 26.41 | 26.47 | 25.94 | 26.17 | 8,380,970 | -0.21(-0.80%) |
Sep 05, 2013 | 26.18 | 26.45 | 26.12 | 26.38 | 7,833,904 | +0.25(+0.94%) |
Sep 04, 2013 | 26.10 | 26.73 | 25.96 | 26.14 | 13,195,738 | +0.11(+0.41%) |