Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.17 | 30.22 | 30.07 | 30.07 | 4,168,083 | +0.05(+0.17%) |
Nov 27, 2013 | 30.02 | 30.06 | 29.96 | 30.02 | 3,439,257 | +0.10(+0.34%) |
Nov 26, 2013 | 29.88 | 29.95 | 29.84 | 29.92 | 4,334,537 | -0.01(-0.02%) |
Nov 25, 2013 | 29.98 | 29.99 | 29.87 | 29.93 | 4,343,544 | -0.09(-0.29%) |
Nov 22, 2013 | 29.93 | 30.03 | 29.90 | 30.01 | 3,207,150 | +0.09(+0.29%) |
Nov 21, 2013 | 29.83 | 29.93 | 29.79 | 29.93 | 3,492,635 | +0.18(+0.59%) |
Nov 20, 2013 | 30.00 | 30.05 | 29.68 | 29.75 | 5,059,867 | -0.20(-0.68%) |
Nov 19, 2013 | 29.95 | 30.06 | 29.92 | 29.95 | 3,149,004 | -0.09(-0.29%) |
Nov 18, 2013 | 30.20 | 30.22 | 29.98 | 30.04 | 4,134,620 | +0.02(+0.07%) |
Nov 15, 2013 | 29.95 | 30.02 | 29.91 | 30.02 | 3,500,306 | +0.27(+0.91%) |
Nov 14, 2013 | 29.61 | 29.78 | 29.57 | 29.75 | 2,538,645 | +0.22(+0.74%) |
Nov 12, 2013 | 29.52 | 29.60 | 29.44 | 29.53 | 3,735,816 | -0.06(-0.21%) |
Nov 11, 2013 | 29.57 | 29.60 | 29.52 | 29.59 | 2,669,232 | +0.03(+0.11%) |
Nov 08, 2013 | 29.33 | 29.56 | 29.32 | 29.56 | 6,692,878 | +0.18(+0.60%) |
Nov 07, 2013 | 29.76 | 29.76 | 29.34 | 29.38 | 4,423,685 | -0.50(-1.69%) |
Nov 06, 2013 | 29.89 | 29.95 | 29.82 | 29.89 | 2,895,866 | +0.29(+0.96%) |
Nov 05, 2013 | 29.59 | 29.65 | 29.48 | 29.60 | 4,678,615 | -0.26(-0.86%) |
Nov 04, 2013 | 29.79 | 29.86 | 29.72 | 29.86 | 4,384,435 | +0.13(+0.44%) |
Nov 01, 2013 | 29.73 | 29.76 | 29.57 | 29.73 | 5,826,304 | -0.15(-0.49%) |
Oct 31, 2013 | 29.98 | 30.05 | 29.85 | 29.87 | 5,215,655 | -0.20(-0.66%) |
Oct 30, 2013 | 30.22 | 30.22 | 29.92 | 30.07 | 4,123,633 | -0.07(-0.22%) |
Oct 29, 2013 | 30.13 | 30.16 | 30.07 | 30.14 | 3,624,911 | +0.05(+0.18%) |
Oct 28, 2013 | 30.07 | 30.15 | 30.02 | 30.08 | 3,268,211 | -0.05(-0.16%) |
Oct 25, 2013 | 30.12 | 30.13 | 30.04 | 30.13 | 3,478,593 | -0.08(-0.27%) |
Oct 24, 2013 | 30.17 | 30.22 | 30.10 | 30.21 | 3,071,318 | +0.20(+0.68%) |
Oct 23, 2013 | 30.03 | 30.04 | 29.92 | 30.01 | 3,918,729 | -0.33(-1.08%) |
Oct 22, 2013 | 30.21 | 30.39 | 30.18 | 30.34 | 11,684,834 | +0.29(+0.95%) |
Oct 21, 2013 | 29.99 | 30.05 | 29.94 | 30.05 | 3,028,848 | +0.04(+0.15%) |
Oct 18, 2013 | 29.93 | 30.01 | 29.87 | 30.01 | 3,333,451 | +0.18(+0.59%) |
Oct 17, 2013 | 29.62 | 29.84 | 29.59 | 29.83 | 5,084,399 | +0.36(+1.22%) |
Oct 16, 2013 | 29.33 | 29.48 | 29.30 | 29.47 | 2,945,674 | +0.25(+0.85%) |
Oct 15, 2013 | 29.29 | 29.32 | 29.19 | 29.22 | 4,017,667 | -0.15(-0.52%) |
Oct 14, 2013 | 29.16 | 29.40 | 29.14 | 29.38 | 2,345,467 | +0.09(+0.30%) |
Oct 11, 2013 | 29.14 | 29.29 | 29.11 | 29.29 | 4,242,864 | +0.16(+0.57%) |
Oct 10, 2013 | 28.87 | 29.17 | 28.84 | 29.12 | 3,508,741 | +0.53(+1.85%) |
Oct 09, 2013 | 28.58 | 28.66 | 28.40 | 28.59 | 4,510,161 | +0.10(+0.33%) |
Oct 08, 2013 | 28.74 | 28.76 | 28.48 | 28.50 | 5,384,731 | -0.19(-0.66%) |
Oct 07, 2013 | 28.62 | 28.80 | 28.60 | 28.69 | 3,429,332 | -0.29(-1.01%) |
Oct 04, 2013 | 28.89 | 29.01 | 28.87 | 28.98 | 2,917,125 | +0.08(+0.28%) |
Oct 03, 2013 | 29.03 | 29.06 | 28.85 | 28.90 | 10,176,981 | -0.18(-0.63%) |
Oct 02, 2013 | 28.98 | 29.10 | 28.85 | 29.08 | 6,313,075 | -0.03(-0.10%) |
Oct 01, 2013 | 28.97 | 29.17 | 28.93 | 29.11 | 9,590,720 | -0.05(-0.18%) |
Sep 27, 2013 | 29.14 | 29.22 | 29.09 | 29.16 | 3,750,364 | -0.06(-0.20%) |
Sep 26, 2013 | 29.20 | 29.30 | 29.14 | 29.22 | 3,574,296 | +0.11(+0.38%) |
Sep 25, 2013 | 29.08 | 29.17 | 29.03 | 29.11 | 5,714,593 | +0.01(+0.05%) |
Sep 24, 2013 | 29.12 | 29.22 | 29.03 | 29.10 | 5,196,605 | -0.06(-0.20%) |
Sep 23, 2013 | 29.19 | 29.20 | 29.03 | 29.16 | 6,880,836 | +0.02(+0.06%) |
Sep 20, 2013 | 29.33 | 29.33 | 29.14 | 29.14 | 3,878,744 | -0.24(-0.82%) |
Sep 19, 2013 | 29.54 | 29.54 | 29.33 | 29.38 | 4,025,029 | -0.13(-0.44%) |
Sep 18, 2013 | 28.78 | 29.56 | 28.69 | 29.51 | 4,980,078 | +0.76(+2.63%) |
Sep 17, 2013 | 28.67 | 28.75 | 28.67 | 28.75 | 2,989,080 | +0.01(+0.05%) |
Sep 16, 2013 | 28.86 | 28.83 | 28.72 | 28.74 | 3,531,221 | +0.25(+0.89%) |
Sep 13, 2013 | 28.39 | 28.50 | 28.32 | 28.48 | 6,528,075 | +0.10(+0.36%) |
Sep 12, 2013 | 28.41 | 28.50 | 28.36 | 28.38 | 9,618,211 | -0.14(-0.49%) |
Sep 11, 2013 | 28.35 | 28.54 | 28.33 | 28.52 | 3,362,169 | +0.08(+0.28%) |
Sep 10, 2013 | 28.36 | 28.45 | 28.33 | 28.44 | 6,336,968 | +0.31(+1.09%) |
Sep 09, 2013 | 27.94 | 28.16 | 27.90 | 28.14 | 3,090,312 | +0.39(+1.42%) |
Sep 06, 2013 | 27.71 | 27.81 | 27.52 | 27.74 | 6,128,446 | +0.16(+0.58%) |
Sep 05, 2013 | 27.51 | 27.61 | 27.48 | 27.58 | 3,405,684 | -0.01(-0.03%) |
Sep 04, 2013 | 27.33 | 27.63 | 27.30 | 27.59 | 3,296,621 | +0.25(+0.91%) |