Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.61 | 29.80 | 29.54 | 29.73 | 10,407,626 | +0.29(+0.97%) |
Nov 27, 2013 | 29.83 | 29.85 | 29.40 | 29.45 | 31,408,856 | -0.36(-1.21%) |
Nov 26, 2013 | 30.06 | 29.93 | 29.59 | 29.81 | 19,922,994 | -0.25(-0.82%) |
Nov 25, 2013 | 30.40 | 30.47 | 29.95 | 30.06 | 15,534,609 | -0.42(-1.39%) |
Nov 22, 2013 | 30.47 | 30.74 | 30.36 | 30.48 | 28,867,858 | +0.44(+1.45%) |
Nov 21, 2013 | 30.12 | 30.28 | 30.01 | 30.04 | 19,631,118 | -0.10(-0.34%) |
Nov 20, 2013 | 30.73 | 30.85 | 30.05 | 30.14 | 20,584,054 | -0.50(-1.63%) |
Nov 19, 2013 | 31.35 | 31.40 | 30.56 | 30.64 | 30,781,434 | -0.56(-1.81%) |
Nov 18, 2013 | 31.09 | 31.53 | 31.05 | 31.21 | 25,468,194 | +0.43(+1.40%) |
Nov 15, 2013 | 30.64 | 30.96 | 30.49 | 30.78 | 28,912,356 | +0.41(+1.33%) |
Nov 14, 2013 | 29.94 | 30.53 | 29.78 | 30.37 | 33,524,560 | +0.66(+2.22%) |
Nov 13, 2013 | 29.25 | 29.82 | 29.20 | 29.71 | 22,258,566 | +0.37(+1.25%) |
Nov 12, 2013 | 29.57 | 29.69 | 29.22 | 29.35 | 27,836,060 | -0.39(-1.30%) |
Nov 11, 2013 | 29.78 | 29.91 | 29.52 | 29.73 | 13,309,860 | -0.04(-0.15%) |
Nov 08, 2013 | 29.76 | 29.97 | 29.27 | 29.78 | 38,758,132 | -0.19(-0.63%) |
Nov 07, 2013 | 30.94 | 30.97 | 29.93 | 29.97 | 26,419,298 | -0.80(-2.61%) |
Nov 06, 2013 | 30.87 | 30.92 | 30.64 | 30.77 | 21,683,582 | +0.00(+0.00%) |
Nov 05, 2013 | 31.08 | 31.16 | 30.71 | 30.77 | 31,342,410 | -0.91(-2.86%) |
Nov 04, 2013 | 31.71 | 31.85 | 31.61 | 31.68 | 21,614,328 | +0.26(+0.82%) |
Nov 01, 2013 | 31.29 | 31.65 | 31.18 | 31.42 | 23,948,414 | -0.34(-1.08%) |
Oct 31, 2013 | 32.32 | 32.40 | 31.71 | 31.76 | 28,173,578 | -0.49(-1.52%) |
Oct 30, 2013 | 32.02 | 32.36 | 31.96 | 32.25 | 17,652,876 | -0.03(-0.08%) |
Oct 29, 2013 | 32.30 | 32.34 | 32.10 | 32.28 | 16,997,772 | +0.02(+0.07%) |
Oct 28, 2013 | 32.07 | 32.37 | 32.01 | 32.26 | 21,107,984 | +0.44(+1.38%) |
Oct 25, 2013 | 31.85 | 31.96 | 31.70 | 31.82 | 19,678,468 | +0.16(+0.50%) |
Oct 24, 2013 | 31.74 | 31.79 | 31.40 | 31.66 | 22,060,116 | -0.24(-0.76%) |
Oct 23, 2013 | 32.37 | 32.39 | 31.84 | 31.90 | 19,643,574 | -0.79(-2.40%) |
Oct 22, 2013 | 32.43 | 32.77 | 32.40 | 32.68 | 20,931,464 | +0.37(+1.16%) |
Oct 21, 2013 | 32.27 | 32.38 | 31.97 | 32.31 | 18,982,274 | +0.20(+0.63%) |
Oct 18, 2013 | 32.34 | 32.44 | 31.28 | 32.11 | 19,170,378 | -0.13(-0.39%) |
Oct 17, 2013 | 32.13 | 32.32 | 32.03 | 32.23 | 20,240,774 | +0.25(+0.79%) |
Oct 16, 2013 | 31.99 | 32.44 | 31.93 | 31.98 | 27,709,816 | +0.27(+0.86%) |
Oct 15, 2013 | 31.82 | 31.96 | 31.62 | 31.71 | 25,331,796 | -0.23(-0.73%) |
Oct 14, 2013 | 31.13 | 32.02 | 31.13 | 31.94 | 19,071,982 | +0.42(+1.35%) |
Oct 11, 2013 | 31.28 | 31.56 | 31.15 | 31.52 | 15,050,734 | +0.27(+0.86%) |
Oct 10, 2013 | 31.08 | 31.41 | 30.97 | 31.25 | 22,738,860 | +0.56(+1.83%) |
Oct 09, 2013 | 30.69 | 30.83 | 30.40 | 30.69 | 20,019,238 | +0.16(+0.52%) |
Oct 08, 2013 | 30.82 | 30.87 | 30.39 | 30.53 | 16,946,382 | -0.20(-0.64%) |
Oct 07, 2013 | 30.50 | 30.87 | 30.49 | 30.73 | 12,395,973 | -0.01(-0.02%) |
Oct 04, 2013 | 30.42 | 30.81 | 30.39 | 30.73 | 13,267,249 | +0.08(+0.27%) |
Oct 03, 2013 | 30.78 | 30.91 | 30.47 | 30.65 | 27,959,298 | -0.31(-1.00%) |
Oct 02, 2013 | 30.69 | 31.02 | 30.59 | 30.96 | 18,475,076 | +0.33(+1.08%) |
Oct 01, 2013 | 30.45 | 30.64 | 30.33 | 30.63 | 22,219,664 | +0.29(+0.96%) |
Sep 30, 2013 | 30.30 | 30.59 | 30.17 | 30.34 | 28,309,796 | -0.02(-0.06%) |
Sep 27, 2013 | 30.32 | 30.58 | 30.27 | 30.36 | 17,125,160 | -0.16(-0.54%) |
Sep 26, 2013 | 30.69 | 30.82 | 30.32 | 30.52 | 16,290,272 | -0.03(-0.10%) |
Sep 25, 2013 | 30.84 | 30.89 | 30.48 | 30.56 | 27,920,972 | -0.44(-1.41%) |
Sep 24, 2013 | 31.03 | 31.17 | 30.80 | 30.99 | 25,400,010 | -0.04(-0.12%) |
Sep 23, 2013 | 30.90 | 31.15 | 30.83 | 31.03 | 24,619,544 | +0.30(+0.99%) |
Sep 20, 2013 | 31.45 | 31.51 | 30.63 | 30.73 | 31,153,890 | -0.65(-2.08%) |
Sep 19, 2013 | 31.37 | 31.47 | 30.96 | 31.38 | 42,687,732 | -0.11(-0.34%) |
Sep 18, 2013 | 30.18 | 31.63 | 30.05 | 31.49 | 52,118,392 | +1.52(+5.07%) |
Sep 17, 2013 | 29.83 | 30.07 | 29.83 | 29.97 | 19,667,914 | +0.37(+1.26%) |
Sep 16, 2013 | 30.13 | 30.13 | 29.58 | 29.59 | 19,222,144 | +0.04(+0.13%) |
Sep 13, 2013 | 29.45 | 29.59 | 29.26 | 29.56 | 12,172,100 | +0.25(+0.86%) |
Sep 12, 2013 | 29.72 | 29.75 | 29.30 | 29.30 | 21,900,838 | -0.34(-1.15%) |
Sep 11, 2013 | 29.61 | 29.84 | 29.35 | 29.64 | 23,643,380 | -0.14(-0.47%) |
Sep 10, 2013 | 29.92 | 30.04 | 29.53 | 29.78 | 41,087,544 | +0.06(+0.21%) |
Sep 09, 2013 | 29.00 | 29.77 | 28.98 | 29.72 | 62,392,864 | +1.04(+3.62%) |
Sep 06, 2013 | 28.54 | 28.81 | 28.30 | 28.68 | 34,505,296 | +0.65(+2.32%) |
Sep 05, 2013 | 27.39 | 28.25 | 27.35 | 28.03 | 26,668,824 | +0.66(+2.41%) |
Sep 04, 2013 | 27.02 | 27.41 | 26.95 | 27.37 | 18,399,198 | +0.19(+0.70%) |