Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.73 | 32.12 | 31.73 | 31.99 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.52 | 31.68 | 31.45 | 31.55 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.52 | 31.59 | 31.34 | 31.34 | 40,751,032 | -0.24(-0.77%) |
Nov 25, 2013 | 31.82 | 31.84 | 31.52 | 31.58 | 36,494,280 | +0.06(+0.19%) |
Nov 22, 2013 | 31.48 | 31.61 | 31.32 | 31.52 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.27 | 31.49 | 31.26 | 31.38 | 27,414,956 | +0.27(+0.86%) |
Nov 20, 2013 | 30.97 | 31.39 | 30.92 | 31.11 | 38,412,288 | +0.29(+0.93%) |
Nov 19, 2013 | 30.92 | 31.23 | 30.77 | 30.82 | 52,743,572 | -0.15(-0.49%) |
Nov 18, 2013 | 31.10 | 31.29 | 30.87 | 30.97 | 63,945,484 | -0.53(-1.69%) |
Nov 15, 2013 | 31.60 | 31.66 | 31.41 | 31.51 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.53 | 31.75 | 31.41 | 31.66 | 55,456,772 | -0.11(-0.35%) |
Nov 13, 2013 | 30.79 | 31.77 | 30.73 | 31.77 | 53,876,032 | +0.66(+2.13%) |
Nov 12, 2013 | 31.12 | 31.30 | 30.97 | 31.11 | 38,237,788 | -0.19(-0.61%) |
Nov 11, 2013 | 31.38 | 31.45 | 31.10 | 31.30 | 32,214,186 | -0.16(-0.50%) |
Nov 08, 2013 | 31.37 | 31.46 | 31.09 | 31.46 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.61 | 31.65 | 31.17 | 31.22 | 72,546,680 | -0.57(-1.78%) |
Nov 06, 2013 | 31.01 | 31.82 | 30.86 | 31.79 | 106,725,072 | +1.28(+4.20%) |
Nov 05, 2013 | 29.80 | 30.57 | 29.78 | 30.51 | 61,884,340 | +0.58(+1.95%) |
Nov 04, 2013 | 29.63 | 29.96 | 29.60 | 29.93 | 33,697,780 | +0.35(+1.17%) |
Nov 01, 2013 | 29.70 | 29.72 | 29.47 | 29.58 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,972,496 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,432,240 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,026,200 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,913,736 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.53 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,785,904 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,136,088 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,435,344 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.13 | 32,933,310 | +0.02(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,214,828 | +0.03(+0.11%) |
Oct 17, 2013 | 28.68 | 29.13 | 28.62 | 29.08 | 37,544,416 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,982,752 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.13 | 28.70 | 28.72 | 56,548,584 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.68 | 33,281,698 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,992,996 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.44 | 27.54 | 43,018,536 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,009,048 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,061,296 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,928 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,451,192 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,199,660 | +0.28(+1.01%) |
Oct 01, 2013 | 27.77 | 27.99 | 27.73 | 27.96 | 43,977,916 | +0.25(+0.90%) |
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,723,004 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,105,580 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,612,432 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,179,836 | -0.24(-0.87%) |
Sep 23, 2013 | 27.09 | 27.45 | 27.06 | 27.26 | 47,771,136 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,415,692 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,809,488 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,682,560 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,049,964 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.24 | 27.29 | 27.14 | 27.22 | 39,463,692 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,917,680 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,012,016 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,254,164 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,846,576 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.97 | 170,557,040 | -0.57(-2.15%) |