Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.08 | 53.60 | 52.83 | 53.02 | 8,962,886 | -0.13(-0.25%) |
Oct 30, 2013 | 53.89 | 53.93 | 53.13 | 53.15 | 6,234,466 | -0.61(-1.13%) |
Oct 29, 2013 | 53.60 | 53.84 | 53.18 | 53.75 | 7,218,811 | +0.27(+0.51%) |
Oct 28, 2013 | 52.78 | 53.76 | 52.65 | 53.48 | 8,806,111 | +0.77(+1.47%) |
Oct 25, 2013 | 52.21 | 52.74 | 52.16 | 52.71 | 7,750,801 | +0.25(+0.48%) |
Oct 24, 2013 | 52.74 | 53.07 | 52.36 | 52.46 | 8,570,724 | +0.04(+0.07%) |
Oct 23, 2013 | 51.99 | 52.84 | 51.93 | 52.42 | 7,109,185 | +0.20(+0.39%) |
Oct 22, 2013 | 51.62 | 52.30 | 51.28 | 52.22 | 8,811,577 | +0.55(+1.07%) |
Oct 21, 2013 | 51.54 | 51.74 | 51.39 | 51.66 | 5,779,262 | -0.05(-0.09%) |
Oct 18, 2013 | 51.66 | 51.90 | 51.22 | 51.71 | 9,504,935 | +0.02(+0.05%) |
Oct 17, 2013 | 51.06 | 52.05 | 51.03 | 51.69 | 10,566,296 | +0.48(+0.93%) |
Oct 16, 2013 | 51.13 | 51.31 | 50.80 | 51.21 | 7,973,701 | +0.35(+0.69%) |
Oct 15, 2013 | 51.49 | 51.49 | 50.80 | 50.86 | 8,369,371 | -0.71(-1.37%) |
Oct 14, 2013 | 50.38 | 51.78 | 50.36 | 51.57 | 7,619,683 | +0.99(+1.95%) |
Oct 11, 2013 | 51.33 | 51.58 | 50.39 | 50.58 | 10,067,034 | -0.67(-1.31%) |
Oct 10, 2013 | 50.45 | 51.28 | 50.45 | 51.25 | 9,800,320 | +1.19(+2.38%) |
Oct 09, 2013 | 51.21 | 51.41 | 50.06 | 50.06 | 12,278,343 | -1.06(-2.07%) |
Oct 08, 2013 | 51.41 | 51.77 | 51.10 | 51.12 | 7,801,292 | -0.38(-0.74%) |
Oct 07, 2013 | 51.53 | 51.91 | 51.44 | 51.50 | 6,263,220 | -0.27(-0.53%) |
Oct 04, 2013 | 52.02 | 52.16 | 51.60 | 51.78 | 6,052,611 | -0.27(-0.51%) |
Oct 03, 2013 | 52.08 | 52.32 | 51.64 | 52.05 | 6,703,473 | -0.14(-0.26%) |
Oct 02, 2013 | 51.74 | 52.21 | 51.50 | 52.18 | 7,251,885 | +0.21(+0.40%) |
Oct 01, 2013 | 51.59 | 52.01 | 51.47 | 51.97 | 5,948,528 | +0.02(+0.05%) |
Sep 27, 2013 | 51.91 | 52.03 | 51.59 | 51.95 | 5,583,682 | -0.21(-0.41%) |
Sep 26, 2013 | 51.77 | 52.18 | 51.62 | 52.16 | 6,042,134 | +0.46(+0.90%) |
Sep 25, 2013 | 51.99 | 52.10 | 51.49 | 51.70 | 6,704,874 | -0.30(-0.57%) |
Sep 24, 2013 | 52.64 | 52.68 | 51.91 | 52.00 | 9,428,779 | -0.83(-1.58%) |
Sep 23, 2013 | 53.05 | 53.07 | 52.54 | 52.83 | 23,452,868 | -0.42(-0.80%) |
Sep 20, 2013 | 53.37 | 53.54 | 53.19 | 53.25 | 35,344,184 | -0.04(-0.08%) |
Sep 19, 2013 | 53.03 | 53.71 | 52.92 | 53.30 | 8,086,994 | +0.35(+0.66%) |
Sep 18, 2013 | 51.98 | 53.11 | 51.70 | 52.95 | 9,893,445 | +1.02(+1.96%) |
Sep 17, 2013 | 51.67 | 52.01 | 51.64 | 51.93 | 7,052,762 | +0.22(+0.42%) |
Sep 16, 2013 | 52.27 | 52.42 | 51.64 | 51.71 | 7,258,658 | +0.04(+0.08%) |
Sep 13, 2013 | 50.91 | 51.73 | 50.91 | 51.67 | 7,569,447 | +0.88(+1.74%) |
Sep 12, 2013 | 50.98 | 51.05 | 50.61 | 50.79 | 7,194,100 | -0.16(-0.32%) |
Sep 11, 2013 | 49.85 | 50.97 | 49.81 | 50.95 | 9,484,812 | +1.37(+2.77%) |
Sep 10, 2013 | 49.91 | 49.98 | 49.47 | 49.58 | 7,580,967 | -0.16(-0.33%) |
Sep 09, 2013 | 49.69 | 49.75 | 49.29 | 49.75 | 6,610,251 | +0.19(+0.38%) |
Sep 06, 2013 | 49.67 | 49.81 | 49.19 | 49.56 | 6,072,738 | +0.05(+0.11%) |
Sep 05, 2013 | 49.42 | 49.89 | 49.26 | 49.51 | 7,321,091 | +0.15(+0.30%) |
Sep 04, 2013 | 49.02 | 49.63 | 48.98 | 49.36 | 6,289,468 | +0.26(+0.54%) |
Sep 03, 2013 | 49.35 | 49.68 | 48.95 | 49.09 | 8,019,220 | -0.02(-0.05%) |
Aug 30, 2013 | 49.25 | 49.45 | 48.95 | 49.12 | 7,451,769 | -0.26(-0.52%) |
Aug 29, 2013 | 48.88 | 49.69 | 48.78 | 49.38 | 7,471,859 | +0.55(+1.12%) |
Aug 28, 2013 | 49.31 | 49.33 | 48.80 | 48.83 | 10,343,622 | -0.68(-1.38%) |
Aug 27, 2013 | 49.44 | 49.79 | 49.17 | 49.51 | 8,478,327 | -0.18(-0.36%) |
Aug 26, 2013 | 50.33 | 50.42 | 49.69 | 49.69 | 5,805,500 | -0.57(-1.12%) |
Aug 23, 2013 | 49.65 | 50.41 | 49.61 | 50.25 | 7,358,203 | +0.71(+1.43%) |
Aug 22, 2013 | 49.29 | 49.66 | 49.29 | 49.55 | 8,014,912 | +0.24(+0.48%) |
Aug 21, 2013 | 49.52 | 49.92 | 49.25 | 49.31 | 12,039,218 | -0.26(-0.52%) |
Aug 20, 2013 | 50.16 | 50.18 | 49.55 | 49.57 | 10,121,460 | -0.56(-1.12%) |
Aug 19, 2013 | 50.39 | 50.51 | 50.07 | 50.13 | 7,548,870 | -0.35(-0.69%) |
Aug 16, 2013 | 51.04 | 51.30 | 50.39 | 50.48 | 8,003,895 | -0.82(-1.60%) |
Aug 15, 2013 | 51.68 | 51.82 | 51.18 | 51.29 | 6,158,911 | -0.61(-1.18%) |
Aug 14, 2013 | 52.11 | 52.38 | 51.69 | 51.91 | 4,997,950 | -0.09(-0.17%) |
Aug 13, 2013 | 51.92 | 52.15 | 51.55 | 52.00 | 5,156,448 | +0.02(+0.03%) |
Aug 12, 2013 | 51.92 | 52.23 | 51.80 | 51.98 | 4,955,441 | -0.24(-0.45%) |
Aug 09, 2013 | 52.60 | 52.73 | 52.05 | 52.21 | 5,671,039 | -0.39(-0.74%) |
Aug 08, 2013 | 52.11 | 52.86 | 52.04 | 52.60 | 7,121,022 | +0.68(+1.30%) |
Aug 07, 2013 | 52.18 | 52.18 | 51.73 | 51.92 | 7,151,188 | -0.33(-0.63%) |
Aug 06, 2013 | 52.40 | 52.49 | 52.13 | 52.25 | 6,982,789 | -0.26(-0.50%) |
Aug 05, 2013 | 52.62 | 52.72 | 52.22 | 52.52 | 4,741,557 | -0.22(-0.41%) |
Aug 02, 2013 | 52.62 | 52.83 | 52.45 | 52.74 | 5,957,600 | -0.07(-0.13%) |