Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.95 | 50.44 | 49.73 | 49.83 | 1,181,565 | -0.12(-0.23%) |
Oct 30, 2013 | 50.32 | 50.46 | 49.68 | 49.95 | 1,250,004 | -0.51(-1.02%) |
Oct 29, 2013 | 50.23 | 50.51 | 50.02 | 50.46 | 1,183,745 | +0.24(+0.48%) |
Oct 28, 2013 | 50.45 | 50.70 | 49.83 | 50.22 | 1,391,696 | -0.34(-0.68%) |
Oct 25, 2013 | 50.50 | 50.90 | 50.17 | 50.56 | 1,298,266 | +0.06(+0.12%) |
Oct 24, 2013 | 50.02 | 50.66 | 49.78 | 50.50 | 1,573,388 | +0.70(+1.41%) |
Oct 23, 2013 | 49.89 | 50.02 | 49.41 | 49.80 | 1,649,899 | -0.55(-1.10%) |
Oct 22, 2013 | 51.41 | 51.74 | 49.61 | 50.35 | 3,134,076 | -0.67(-1.31%) |
Oct 21, 2013 | 51.35 | 51.39 | 50.64 | 51.02 | 2,468,923 | -0.14(-0.27%) |
Oct 18, 2013 | 51.34 | 51.51 | 51.02 | 51.16 | 1,866,650 | +0.21(+0.41%) |
Oct 17, 2013 | 51.16 | 51.28 | 50.54 | 50.95 | 2,426,770 | -0.81(-1.56%) |
Oct 16, 2013 | 51.11 | 51.81 | 50.82 | 51.76 | 1,216,830 | +1.00(+1.98%) |
Oct 15, 2013 | 51.08 | 51.13 | 50.46 | 50.76 | 1,378,866 | -0.36(-0.70%) |
Oct 14, 2013 | 50.65 | 51.27 | 50.39 | 51.11 | 1,137,514 | -0.05(-0.09%) |
Oct 11, 2013 | 50.16 | 51.17 | 50.11 | 51.16 | 1,212,004 | +0.82(+1.64%) |
Oct 10, 2013 | 50.52 | 50.66 | 50.14 | 50.34 | 1,507,776 | +0.59(+1.19%) |
Oct 09, 2013 | 49.15 | 49.88 | 48.86 | 49.74 | 1,740,484 | +0.77(+1.57%) |
Oct 08, 2013 | 49.85 | 50.03 | 48.83 | 48.97 | 1,556,890 | -0.83(-1.67%) |
Oct 07, 2013 | 50.22 | 50.38 | 49.80 | 49.81 | 1,494,441 | -1.00(-1.98%) |
Oct 04, 2013 | 50.37 | 51.18 | 50.33 | 50.81 | 1,290,405 | +0.65(+1.29%) |
Oct 03, 2013 | 50.62 | 51.21 | 49.92 | 50.16 | 1,452,957 | -0.69(-1.36%) |
Oct 02, 2013 | 50.59 | 50.86 | 50.05 | 50.86 | 1,186,147 | -0.07(-0.14%) |
Oct 01, 2013 | 50.20 | 51.25 | 50.11 | 50.93 | 2,325,377 | +0.94(+1.88%) |
Sep 30, 2013 | 49.74 | 50.34 | 49.31 | 49.99 | 1,388,594 | -0.32(-0.63%) |
Sep 27, 2013 | 49.99 | 50.55 | 49.90 | 50.30 | 1,258,015 | +0.02(+0.03%) |
Sep 26, 2013 | 49.93 | 50.33 | 49.81 | 50.29 | 858,868 | +0.50(+1.00%) |
Sep 25, 2013 | 50.21 | 50.23 | 49.55 | 49.79 | 1,276,129 | -0.28(-0.56%) |
Sep 24, 2013 | 49.92 | 50.44 | 49.64 | 50.07 | 954,541 | +0.26(+0.53%) |
Sep 23, 2013 | 49.88 | 50.11 | 49.32 | 49.81 | 1,053,768 | -0.20(-0.40%) |
Sep 20, 2013 | 50.23 | 50.58 | 49.96 | 50.01 | 1,771,753 | -0.18(-0.36%) |
Sep 19, 2013 | 50.69 | 50.69 | 49.92 | 50.19 | 1,038,856 | -0.23(-0.45%) |
Sep 18, 2013 | 50.06 | 50.65 | 49.44 | 50.41 | 1,131,470 | +0.35(+0.70%) |
Sep 17, 2013 | 49.48 | 50.08 | 49.42 | 50.06 | 1,011,640 | +0.75(+1.51%) |
Sep 16, 2013 | 50.10 | 49.68 | 49.22 | 49.32 | 944,553 | +0.06(+0.13%) |
Sep 13, 2013 | 48.94 | 49.31 | 48.85 | 49.25 | 1,147,828 | +0.38(+0.78%) |
Sep 12, 2013 | 49.18 | 49.24 | 48.79 | 48.87 | 897,257 | -0.26(-0.52%) |
Sep 11, 2013 | 49.43 | 49.43 | 48.87 | 49.13 | 1,120,242 | -0.13(-0.27%) |
Sep 10, 2013 | 48.80 | 49.43 | 48.77 | 49.26 | 1,616,787 | +0.64(+1.31%) |
Sep 09, 2013 | 48.34 | 48.99 | 48.34 | 48.62 | 1,756,745 | +0.57(+1.18%) |
Sep 06, 2013 | 48.34 | 48.62 | 47.34 | 48.06 | 1,571,487 | -0.24(-0.50%) |
Sep 05, 2013 | 48.20 | 48.52 | 48.01 | 48.30 | 1,247,483 | +0.10(+0.21%) |
Sep 04, 2013 | 47.31 | 48.66 | 46.93 | 48.20 | 2,553,086 | +0.84(+1.77%) |
Sep 03, 2013 | 47.04 | 47.53 | 47.04 | 47.36 | 2,135,242 | +0.85(+1.82%) |
Aug 30, 2013 | 46.51 | 46.78 | 46.35 | 46.52 | 1,805,166 | -0.02(-0.03%) |
Aug 29, 2013 | 45.84 | 46.72 | 45.76 | 46.53 | 1,564,602 | +0.62(+1.35%) |
Aug 28, 2013 | 45.60 | 46.04 | 45.41 | 45.91 | 1,354,820 | +0.27(+0.59%) |
Aug 27, 2013 | 45.74 | 45.99 | 45.50 | 45.64 | 1,771,129 | -0.66(-1.42%) |
Aug 26, 2013 | 46.42 | 46.78 | 46.16 | 46.30 | 1,760,503 | -0.11(-0.23%) |
Aug 23, 2013 | 46.01 | 46.49 | 45.72 | 46.41 | 1,636,496 | +0.67(+1.46%) |
Aug 22, 2013 | 45.15 | 45.88 | 45.15 | 45.74 | 889,805 | +0.63(+1.39%) |
Aug 21, 2013 | 45.21 | 45.58 | 45.09 | 45.11 | 1,170,617 | -0.35(-0.77%) |
Aug 20, 2013 | 45.00 | 45.95 | 44.96 | 45.46 | 1,850,598 | +0.44(+0.98%) |
Aug 19, 2013 | 45.42 | 45.75 | 44.99 | 45.02 | 1,655,188 | -0.30(-0.67%) |
Aug 16, 2013 | 44.51 | 45.46 | 44.44 | 45.32 | 2,064,405 | +0.73(+1.63%) |
Aug 15, 2013 | 45.06 | 45.23 | 44.47 | 44.59 | 1,647,722 | -1.03(-2.26%) |
Aug 14, 2013 | 45.51 | 45.92 | 45.51 | 45.62 | 1,260,243 | -0.02(-0.05%) |
Aug 13, 2013 | 45.00 | 45.73 | 45.00 | 45.65 | 1,794,275 | +0.68(+1.52%) |
Aug 12, 2013 | 45.34 | 45.59 | 44.77 | 44.96 | 1,231,826 | -0.61(-1.34%) |
Aug 09, 2013 | 45.76 | 45.92 | 45.22 | 45.58 | 1,119,771 | -0.33(-0.71%) |
Aug 08, 2013 | 45.51 | 46.12 | 45.36 | 45.90 | 1,689,670 | +0.75(+1.67%) |
Aug 07, 2013 | 45.39 | 45.45 | 44.97 | 45.15 | 1,295,468 | -0.38(-0.83%) |
Aug 06, 2013 | 45.65 | 46.00 | 45.38 | 45.53 | 1,702,692 | -0.14(-0.31%) |
Aug 05, 2013 | 45.39 | 46.11 | 45.33 | 45.67 | 1,243,813 | +0.22(+0.49%) |
Aug 02, 2013 | 45.17 | 45.63 | 45.07 | 45.45 | 1,777,281 | +0.12(+0.27%) |