Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.38 | 48.69 | 48.32 | 48.59 | 1,879,190 | +0.21(+0.44%) |
Oct 30, 2013 | 48.29 | 48.54 | 48.12 | 48.38 | 1,811,795 | +0.25(+0.52%) |
Oct 29, 2013 | 47.85 | 48.34 | 47.82 | 48.12 | 1,467,843 | +0.32(+0.66%) |
Oct 28, 2013 | 47.50 | 48.08 | 47.41 | 47.81 | 1,776,218 | +0.29(+0.61%) |
Oct 25, 2013 | 47.22 | 47.54 | 47.01 | 47.52 | 1,495,090 | +0.26(+0.55%) |
Oct 24, 2013 | 47.68 | 47.71 | 47.21 | 47.26 | 1,406,614 | -0.24(-0.50%) |
Oct 23, 2013 | 47.26 | 47.50 | 46.96 | 47.49 | 2,071,943 | +0.13(+0.27%) |
Oct 22, 2013 | 47.14 | 47.63 | 47.05 | 47.36 | 2,217,822 | +0.18(+0.38%) |
Oct 21, 2013 | 46.83 | 47.53 | 46.83 | 47.18 | 1,873,830 | +0.21(+0.45%) |
Oct 18, 2013 | 47.46 | 47.51 | 46.88 | 46.97 | 2,790,325 | -0.79(-1.66%) |
Oct 17, 2013 | 46.56 | 48.66 | 46.52 | 47.77 | 4,644,392 | +0.12(+0.26%) |
Oct 16, 2013 | 47.08 | 47.69 | 47.08 | 47.65 | 1,814,116 | +0.69(+1.47%) |
Oct 15, 2013 | 47.54 | 47.61 | 46.94 | 46.96 | 1,943,192 | -0.59(-1.25%) |
Oct 14, 2013 | 47.01 | 47.61 | 46.82 | 47.55 | 2,651,598 | +0.41(+0.88%) |
Oct 11, 2013 | 47.60 | 47.70 | 47.13 | 47.13 | 3,248,649 | -0.44(-0.92%) |
Oct 10, 2013 | 47.56 | 48.57 | 46.59 | 47.57 | 8,376,527 | -2.47(-4.93%) |
Oct 09, 2013 | 50.18 | 50.36 | 49.84 | 50.04 | 2,141,370 | -0.14(-0.27%) |
Oct 08, 2013 | 50.53 | 50.58 | 49.83 | 50.18 | 1,594,645 | -0.31(-0.61%) |
Oct 07, 2013 | 49.95 | 50.65 | 49.85 | 50.48 | 2,192,981 | +0.36(+0.73%) |
Oct 04, 2013 | 50.60 | 50.65 | 50.10 | 50.12 | 2,339,107 | -0.57(-1.12%) |
Oct 03, 2013 | 50.62 | 50.81 | 50.42 | 50.69 | 1,771,023 | -0.06(-0.11%) |
Oct 02, 2013 | 50.39 | 50.94 | 50.24 | 50.74 | 1,899,424 | +0.34(+0.68%) |
Oct 01, 2013 | 50.15 | 50.58 | 50.00 | 50.40 | 1,041,460 | +0.29(+0.58%) |
Sep 30, 2013 | 49.82 | 50.25 | 49.72 | 50.11 | 1,193,475 | +0.06(+0.11%) |
Sep 27, 2013 | 50.27 | 50.32 | 49.85 | 50.05 | 1,656,320 | -0.30(-0.60%) |
Sep 26, 2013 | 50.25 | 50.64 | 50.21 | 50.35 | 1,759,383 | +0.17(+0.34%) |
Sep 25, 2013 | 50.31 | 50.47 | 50.14 | 50.18 | 1,754,920 | -0.04(-0.08%) |
Sep 24, 2013 | 50.39 | 50.70 | 50.17 | 50.23 | 2,017,776 | -0.20(-0.40%) |
Sep 23, 2013 | 49.80 | 50.43 | 49.75 | 50.43 | 2,446,131 | +0.39(+0.77%) |
Sep 20, 2013 | 49.87 | 50.22 | 49.77 | 50.04 | 3,395,430 | +0.15(+0.31%) |
Sep 19, 2013 | 50.21 | 50.61 | 49.82 | 49.89 | 2,421,014 | -0.15(-0.31%) |
Sep 18, 2013 | 49.86 | 50.11 | 49.50 | 50.04 | 1,675,385 | +0.02(+0.03%) |
Sep 17, 2013 | 49.98 | 50.07 | 49.82 | 50.02 | 1,195,217 | +0.15(+0.29%) |
Sep 16, 2013 | 49.91 | 50.05 | 49.81 | 49.88 | 1,050,248 | +0.30(+0.60%) |
Sep 13, 2013 | 49.56 | 49.82 | 49.14 | 49.58 | 1,740,048 | +0.08(+0.16%) |
Sep 12, 2013 | 49.81 | 49.85 | 49.12 | 49.50 | 1,579,801 | -0.37(-0.74%) |
Sep 11, 2013 | 49.82 | 49.97 | 49.49 | 49.87 | 1,271,689 | +0.02(+0.05%) |
Sep 10, 2013 | 49.43 | 49.88 | 49.39 | 49.85 | 1,688,395 | +0.49(+1.00%) |
Sep 09, 2013 | 49.22 | 49.35 | 48.81 | 49.35 | 1,085,633 | +0.03(+0.07%) |
Sep 06, 2013 | 48.88 | 49.56 | 48.73 | 49.32 | 1,673,548 | +0.48(+0.99%) |
Sep 05, 2013 | 48.48 | 49.13 | 48.43 | 48.84 | 1,282,775 | +0.47(+0.97%) |
Sep 04, 2013 | 47.55 | 48.42 | 47.47 | 48.37 | 1,990,730 | +0.75(+1.58%) |
Sep 03, 2013 | 47.51 | 48.05 | 47.47 | 47.62 | 2,337,500 | +0.31(+0.65%) |
Aug 30, 2013 | 46.86 | 47.31 | 46.80 | 47.31 | 1,746,412 | +0.53(+1.14%) |
Aug 29, 2013 | 46.81 | 47.12 | 46.59 | 46.78 | 1,000,002 | -0.15(-0.31%) |
Aug 28, 2013 | 47.21 | 47.35 | 46.85 | 46.92 | 689,198 | -0.32(-0.68%) |
Aug 27, 2013 | 47.42 | 47.51 | 47.17 | 47.25 | 887,757 | -0.41(-0.86%) |
Aug 26, 2013 | 47.66 | 47.91 | 47.59 | 47.66 | 647,952 | -0.01(-0.02%) |
Aug 23, 2013 | 47.62 | 47.85 | 47.47 | 47.67 | 552,473 | +0.16(+0.34%) |
Aug 22, 2013 | 47.78 | 47.90 | 47.34 | 47.51 | 830,990 | -0.23(-0.47%) |
Aug 21, 2013 | 47.94 | 48.26 | 47.57 | 47.73 | 1,694,597 | +0.31(+0.65%) |
Aug 20, 2013 | 47.26 | 47.61 | 47.03 | 47.42 | 893,331 | +0.17(+0.36%) |
Aug 19, 2013 | 46.81 | 47.40 | 46.81 | 47.26 | 1,134,919 | +0.37(+0.79%) |
Aug 16, 2013 | 47.32 | 47.32 | 46.88 | 46.88 | 1,244,283 | -0.60(-1.26%) |
Aug 15, 2013 | 48.14 | 48.26 | 47.35 | 47.48 | 1,495,543 | -1.01(-2.08%) |
Aug 14, 2013 | 47.91 | 48.59 | 47.91 | 48.49 | 1,966,973 | +0.46(+0.96%) |
Aug 13, 2013 | 47.95 | 48.24 | 47.78 | 48.03 | 1,575,822 | +0.02(+0.05%) |
Aug 12, 2013 | 47.72 | 48.11 | 47.67 | 48.01 | 1,522,681 | +0.08(+0.17%) |
Aug 09, 2013 | 47.76 | 48.18 | 47.76 | 47.92 | 1,374,779 | +0.05(+0.10%) |
Aug 08, 2013 | 47.51 | 48.07 | 47.47 | 47.88 | 2,224,072 | +0.83(+1.77%) |
Aug 07, 2013 | 47.13 | 47.21 | 46.81 | 47.05 | 2,250,908 | -0.14(-0.29%) |
Aug 06, 2013 | 47.14 | 47.47 | 47.01 | 47.18 | 1,230,074 | -0.04(-0.09%) |
Aug 05, 2013 | 47.22 | 47.52 | 47.12 | 47.22 | 791,098 | -0.08(-0.17%) |
Aug 02, 2013 | 47.23 | 47.51 | 47.13 | 47.30 | 1,024,479 | -0.07(-0.15%) |