Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.15 | 53.18 | 52.67 | 52.68 | 3,576,015 | -0.96(-1.78%) |
Oct 30, 2013 | 53.99 | 54.07 | 53.51 | 53.64 | 2,495,576 | -0.16(-0.29%) |
Oct 29, 2013 | 53.79 | 53.88 | 53.74 | 53.79 | 2,955,948 | +0.29(+0.54%) |
Oct 28, 2013 | 53.53 | 53.63 | 53.44 | 53.51 | 1,479,785 | +0.37(+0.70%) |
Oct 25, 2013 | 52.90 | 53.19 | 52.90 | 53.13 | 1,584,736 | -0.18(-0.34%) |
Oct 24, 2013 | 53.29 | 53.37 | 53.13 | 53.32 | 4,822,630 | +0.16(+0.31%) |
Oct 23, 2013 | 53.24 | 53.31 | 53.07 | 53.15 | 4,428,425 | -1.00(-1.84%) |
Oct 22, 2013 | 54.17 | 54.47 | 54.13 | 54.15 | 2,922,941 | +0.32(+0.60%) |
Oct 21, 2013 | 53.86 | 53.93 | 53.75 | 53.83 | 2,423,198 | -0.19(-0.35%) |
Oct 18, 2013 | 54.03 | 54.12 | 53.84 | 54.02 | 2,382,190 | +0.20(+0.37%) |
Oct 17, 2013 | 53.42 | 53.89 | 53.42 | 53.82 | 2,093,543 | +0.49(+0.91%) |
Oct 16, 2013 | 53.16 | 53.50 | 53.13 | 53.33 | 3,975,112 | +0.47(+0.89%) |
Oct 15, 2013 | 53.15 | 53.22 | 52.86 | 52.86 | 2,977,994 | +0.04(+0.08%) |
Oct 14, 2013 | 52.34 | 52.93 | 52.34 | 52.82 | 1,702,740 | +0.16(+0.31%) |
Oct 11, 2013 | 52.50 | 52.85 | 52.47 | 52.66 | 2,522,422 | +0.35(+0.68%) |
Oct 10, 2013 | 51.83 | 52.35 | 51.76 | 52.30 | 6,364,118 | +0.98(+1.91%) |
Oct 09, 2013 | 51.24 | 51.60 | 50.97 | 51.32 | 3,087,168 | +0.20(+0.39%) |
Oct 08, 2013 | 51.50 | 51.63 | 51.07 | 51.12 | 3,720,064 | -0.13(-0.26%) |
Oct 07, 2013 | 51.13 | 51.40 | 51.10 | 51.26 | 1,633,396 | -0.29(-0.56%) |
Oct 04, 2013 | 51.26 | 51.60 | 51.23 | 51.54 | 2,172,027 | +0.13(+0.26%) |
Oct 03, 2013 | 51.83 | 51.96 | 51.04 | 51.41 | 3,052,652 | -0.11(-0.21%) |
Oct 02, 2013 | 51.16 | 51.53 | 51.13 | 51.52 | 2,801,151 | +0.07(+0.14%) |
Oct 01, 2013 | 51.10 | 51.51 | 51.04 | 51.44 | 3,281,875 | +0.74(+1.46%) |
Sep 30, 2013 | 50.82 | 50.93 | 50.62 | 50.70 | 3,148,979 | -0.57(-1.11%) |
Sep 27, 2013 | 51.43 | 51.51 | 51.18 | 51.27 | 2,531,384 | -0.20(-0.38%) |
Sep 26, 2013 | 51.38 | 51.60 | 51.38 | 51.47 | 1,986,387 | +0.55(+1.08%) |
Sep 25, 2013 | 51.07 | 51.16 | 50.84 | 50.92 | 2,499,886 | -0.54(-1.06%) |
Sep 24, 2013 | 51.54 | 51.69 | 51.39 | 51.46 | 2,947,712 | -0.02(-0.05%) |
Sep 23, 2013 | 51.43 | 51.60 | 51.30 | 51.49 | 4,367,733 | -0.19(-0.37%) |
Sep 20, 2013 | 52.58 | 52.58 | 51.66 | 51.68 | 3,901,327 | -1.06(-2.02%) |
Sep 19, 2013 | 52.70 | 52.85 | 52.18 | 52.74 | 5,307,015 | -0.25(-0.47%) |
Sep 18, 2013 | 51.10 | 53.18 | 50.83 | 52.99 | 7,023,191 | +2.08(+4.09%) |
Sep 17, 2013 | 51.04 | 51.11 | 50.76 | 50.91 | 6,403,156 | -0.23(-0.45%) |
Sep 16, 2013 | 51.27 | 51.32 | 51.04 | 51.14 | 2,926,691 | +0.48(+0.94%) |
Sep 13, 2013 | 50.58 | 50.74 | 50.46 | 50.66 | 3,519,476 | +0.06(+0.11%) |
Sep 12, 2013 | 50.81 | 50.83 | 50.56 | 50.60 | 3,119,821 | -0.49(-0.95%) |
Sep 11, 2013 | 50.97 | 51.15 | 50.82 | 51.09 | 2,564,475 | +0.26(+0.52%) |
Sep 10, 2013 | 50.83 | 50.96 | 50.66 | 50.83 | 3,448,298 | +0.42(+0.83%) |
Sep 09, 2013 | 50.12 | 50.57 | 50.03 | 50.41 | 2,613,966 | +0.61(+1.23%) |
Sep 06, 2013 | 49.49 | 49.89 | 49.25 | 49.80 | 5,645,819 | +0.86(+1.75%) |
Sep 05, 2013 | 48.91 | 49.10 | 48.77 | 48.94 | 3,305,361 | +0.18(+0.37%) |
Sep 04, 2013 | 48.20 | 48.81 | 48.18 | 48.76 | 2,453,355 | +1.12(+2.35%) |
Sep 03, 2013 | 48.06 | 48.09 | 47.58 | 47.64 | 5,087,500 | +0.45(+0.96%) |
Aug 30, 2013 | 47.35 | 47.36 | 47.02 | 47.18 | 2,565,393 | +0.14(+0.30%) |
Aug 29, 2013 | 46.84 | 47.33 | 46.84 | 47.04 | 2,890,552 | +0.96(+2.08%) |
Aug 28, 2013 | 45.84 | 46.30 | 45.71 | 46.09 | 2,529,667 | +0.67(+1.47%) |
Aug 27, 2013 | 45.64 | 45.76 | 45.38 | 45.42 | 1,917,265 | -0.55(-1.20%) |
Aug 26, 2013 | 46.16 | 46.30 | 45.90 | 45.97 | 1,088,442 | +0.12(+0.25%) |
Aug 23, 2013 | 45.68 | 45.94 | 45.57 | 45.86 | 2,314,494 | +0.65(+1.44%) |
Aug 22, 2013 | 45.04 | 45.30 | 45.04 | 45.20 | 2,188,589 | +0.34(+0.75%) |
Aug 21, 2013 | 45.16 | 45.32 | 44.80 | 44.87 | 3,271,979 | -1.16(-2.53%) |
Aug 20, 2013 | 45.80 | 46.12 | 45.77 | 46.03 | 1,484,577 | -0.26(-0.55%) |
Aug 19, 2013 | 46.61 | 46.68 | 46.24 | 46.28 | 1,417,221 | -0.31(-0.65%) |
Aug 16, 2013 | 46.75 | 46.94 | 46.55 | 46.59 | 2,110,025 | +0.31(+0.68%) |
Aug 15, 2013 | 46.14 | 46.46 | 45.71 | 46.28 | 5,619,525 | -0.35(-0.76%) |
Aug 14, 2013 | 46.80 | 46.80 | 46.61 | 46.63 | 2,079,425 | +0.21(+0.44%) |
Aug 13, 2013 | 46.32 | 46.59 | 46.15 | 46.42 | 3,287,859 | +0.61(+1.33%) |
Aug 12, 2013 | 45.63 | 45.89 | 45.60 | 45.81 | 1,364,631 | +0.17(+0.38%) |
Aug 09, 2013 | 45.82 | 45.90 | 45.57 | 45.64 | 1,291,738 | -0.26(-0.56%) |
Aug 08, 2013 | 45.86 | 46.04 | 45.57 | 45.90 | 2,347,486 | +0.42(+0.92%) |
Aug 07, 2013 | 45.48 | 45.59 | 45.30 | 45.48 | 1,657,826 | -0.63(-1.36%) |
Aug 06, 2013 | 46.15 | 46.17 | 45.88 | 46.10 | 1,460,464 | -0.37(-0.80%) |
Aug 05, 2013 | 46.58 | 46.60 | 46.34 | 46.47 | 1,189,047 | -0.15(-0.32%) |
Aug 02, 2013 | 46.42 | 46.77 | 46.42 | 46.62 | 2,008,316 | +0.09(+0.19%) |