Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.01 | 52.22 | 51.67 | 51.87 | 2,033,326 | +0.04(+0.07%) |
Oct 30, 2013 | 52.19 | 52.40 | 51.81 | 51.83 | 2,169,136 | -0.36(-0.69%) |
Oct 29, 2013 | 51.91 | 52.20 | 51.70 | 52.19 | 3,178,831 | +0.27(+0.53%) |
Oct 28, 2013 | 51.91 | 52.11 | 51.61 | 51.92 | 2,206,680 | +0.04(+0.07%) |
Oct 25, 2013 | 51.72 | 51.96 | 51.44 | 51.88 | 2,394,484 | +0.04(+0.08%) |
Oct 24, 2013 | 51.77 | 51.98 | 51.46 | 51.84 | 2,768,358 | +0.11(+0.21%) |
Oct 23, 2013 | 51.97 | 52.17 | 51.59 | 51.73 | 2,822,645 | -0.24(-0.47%) |
Oct 22, 2013 | 51.82 | 52.15 | 51.70 | 51.98 | 3,189,633 | +0.22(+0.43%) |
Oct 21, 2013 | 51.97 | 52.02 | 51.64 | 51.76 | 3,632,410 | -0.05(-0.10%) |
Oct 18, 2013 | 52.30 | 52.30 | 51.55 | 51.81 | 5,828,681 | -0.22(-0.43%) |
Oct 17, 2013 | 51.09 | 52.23 | 50.64 | 52.03 | 8,152,216 | +2.27(+4.57%) |
Oct 16, 2013 | 49.81 | 49.95 | 49.50 | 49.75 | 6,599,398 | +0.09(+0.19%) |
Oct 15, 2013 | 49.93 | 50.15 | 49.65 | 49.66 | 3,380,619 | -0.38(-0.76%) |
Oct 14, 2013 | 49.63 | 50.15 | 49.53 | 50.04 | 2,136,443 | +0.08(+0.16%) |
Oct 11, 2013 | 49.59 | 50.01 | 49.34 | 49.96 | 1,998,699 | +0.33(+0.67%) |
Oct 10, 2013 | 48.86 | 49.68 | 48.80 | 49.63 | 3,753,096 | +1.32(+2.74%) |
Oct 09, 2013 | 48.41 | 48.50 | 48.09 | 48.31 | 4,066,196 | -0.12(-0.25%) |
Oct 08, 2013 | 48.84 | 49.30 | 48.40 | 48.43 | 4,140,888 | -0.40(-0.81%) |
Oct 07, 2013 | 48.98 | 49.14 | 48.73 | 48.83 | 2,365,518 | -0.47(-0.96%) |
Oct 04, 2013 | 48.93 | 49.56 | 48.80 | 49.30 | 2,732,285 | +0.38(+0.78%) |
Oct 03, 2013 | 49.52 | 49.63 | 48.56 | 48.92 | 3,540,449 | -0.82(-1.65%) |
Oct 02, 2013 | 49.76 | 49.76 | 49.20 | 49.74 | 3,261,312 | -0.24(-0.49%) |
Oct 01, 2013 | 49.97 | 50.11 | 49.73 | 49.99 | 3,394,982 | +0.11(+0.22%) |
Sep 30, 2013 | 49.88 | 50.22 | 49.72 | 49.88 | 3,714,797 | -0.40(-0.79%) |
Sep 27, 2013 | 50.11 | 50.40 | 49.96 | 50.27 | 3,302,428 | +0.07(+0.14%) |
Sep 26, 2013 | 50.09 | 50.47 | 49.91 | 50.20 | 2,387,828 | +0.15(+0.30%) |
Sep 25, 2013 | 49.75 | 50.20 | 49.55 | 50.05 | 3,617,143 | +0.46(+0.94%) |
Sep 24, 2013 | 50.05 | 50.10 | 49.55 | 49.59 | 3,226,815 | -0.44(-0.88%) |
Sep 23, 2013 | 49.84 | 50.17 | 49.80 | 50.02 | 2,995,578 | -0.01(-0.03%) |
Sep 20, 2013 | 50.58 | 50.87 | 50.04 | 50.04 | 7,128,980 | -0.51(-1.01%) |
Sep 19, 2013 | 50.91 | 51.02 | 50.51 | 50.55 | 5,532,055 | -0.15(-0.30%) |
Sep 18, 2013 | 50.35 | 50.74 | 50.12 | 50.70 | 3,751,394 | +0.33(+0.66%) |
Sep 17, 2013 | 50.48 | 50.71 | 50.24 | 50.37 | 3,617,578 | -0.06(-0.11%) |
Sep 16, 2013 | 50.74 | 50.76 | 50.29 | 50.43 | 3,910,550 | +0.25(+0.50%) |
Sep 13, 2013 | 50.07 | 50.19 | 49.64 | 50.18 | 3,431,092 | +0.22(+0.45%) |
Sep 12, 2013 | 49.86 | 50.02 | 49.66 | 49.95 | 3,473,556 | +0.10(+0.20%) |
Sep 11, 2013 | 49.29 | 49.85 | 49.20 | 49.85 | 2,901,862 | +0.61(+1.24%) |
Sep 10, 2013 | 49.04 | 49.59 | 48.95 | 49.24 | 3,238,177 | +0.58(+1.20%) |
Sep 09, 2013 | 48.20 | 48.73 | 48.20 | 48.66 | 1,866,616 | +0.59(+1.23%) |
Sep 06, 2013 | 48.42 | 48.61 | 47.77 | 48.07 | 2,740,098 | -0.28(-0.58%) |
Sep 05, 2013 | 48.15 | 48.49 | 47.95 | 48.35 | 1,925,422 | +0.15(+0.31%) |
Sep 04, 2013 | 47.25 | 48.29 | 47.25 | 48.20 | 2,933,122 | +0.82(+1.73%) |
Sep 03, 2013 | 47.56 | 47.90 | 47.19 | 47.38 | 2,354,915 | +0.25(+0.53%) |
Aug 30, 2013 | 47.28 | 47.34 | 46.93 | 47.13 | 2,130,769 | -0.06(-0.14%) |
Aug 29, 2013 | 46.82 | 47.62 | 46.59 | 47.19 | 1,738,571 | +0.23(+0.49%) |
Aug 28, 2013 | 46.96 | 47.26 | 46.80 | 46.96 | 2,189,123 | -0.08(-0.17%) |
Aug 27, 2013 | 47.30 | 47.42 | 46.94 | 47.04 | 3,358,872 | -0.89(-1.86%) |
Aug 26, 2013 | 48.36 | 48.54 | 47.92 | 47.93 | 2,242,839 | -0.50(-1.04%) |
Aug 23, 2013 | 48.42 | 48.58 | 48.15 | 48.44 | 2,478,933 | +0.04(+0.07%) |
Aug 22, 2013 | 47.76 | 48.58 | 47.66 | 48.40 | 2,329,963 | +0.80(+1.68%) |
Aug 21, 2013 | 47.64 | 47.95 | 47.51 | 47.60 | 2,692,944 | -0.10(-0.21%) |
Aug 20, 2013 | 48.12 | 48.12 | 47.63 | 47.70 | 3,323,452 | -0.39(-0.81%) |
Aug 19, 2013 | 47.83 | 48.40 | 47.80 | 48.09 | 2,714,453 | +0.09(+0.19%) |
Aug 16, 2013 | 47.84 | 48.07 | 47.69 | 48.00 | 3,027,723 | +0.16(+0.33%) |
Aug 15, 2013 | 47.79 | 48.26 | 47.38 | 47.84 | 3,363,517 | -0.12(-0.24%) |
Aug 14, 2013 | 48.48 | 48.51 | 47.86 | 47.95 | 2,411,337 | -0.69(-1.42%) |
Aug 13, 2013 | 47.85 | 48.71 | 47.81 | 48.64 | 2,447,489 | +0.80(+1.67%) |
Aug 12, 2013 | 47.86 | 48.10 | 47.71 | 47.85 | 2,936,286 | -0.34(-0.70%) |
Aug 09, 2013 | 48.38 | 48.48 | 48.13 | 48.18 | 2,165,152 | -0.24(-0.51%) |
Aug 08, 2013 | 48.77 | 48.90 | 48.36 | 48.43 | 2,837,875 | -0.12(-0.24%) |
Aug 07, 2013 | 48.19 | 48.59 | 48.05 | 48.54 | 3,253,137 | +0.32(+0.66%) |
Aug 06, 2013 | 48.28 | 48.31 | 48.03 | 48.23 | 2,736,610 | -0.05(-0.10%) |
Aug 05, 2013 | 48.26 | 48.38 | 48.11 | 48.28 | 2,214,437 | -0.08(-0.16%) |
Aug 02, 2013 | 48.64 | 48.64 | 48.17 | 48.36 | 2,892,017 | -0.29(-0.61%) |