Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.77 | 52.35 | 51.50 | 51.54 | 7,889,459 | +0.06(+0.11%) |
Oct 30, 2013 | 52.29 | 52.35 | 51.22 | 51.48 | 7,489,804 | -0.77(-1.47%) |
Oct 29, 2013 | 52.15 | 52.43 | 52.01 | 52.25 | 4,815,345 | +0.32(+0.61%) |
Oct 28, 2013 | 51.95 | 52.05 | 51.73 | 51.93 | 4,910,630 | -0.12(-0.23%) |
Oct 25, 2013 | 51.68 | 52.08 | 51.31 | 52.05 | 6,006,726 | +0.47(+0.91%) |
Oct 24, 2013 | 51.07 | 51.65 | 50.93 | 51.58 | 5,246,977 | +0.70(+1.38%) |
Oct 23, 2013 | 51.25 | 51.25 | 50.57 | 50.88 | 6,291,155 | -0.61(-1.19%) |
Oct 22, 2013 | 51.49 | 51.68 | 51.22 | 51.49 | 5,101,995 | +0.15(+0.29%) |
Oct 21, 2013 | 51.68 | 51.71 | 51.24 | 51.34 | 4,846,866 | -0.27(-0.52%) |
Oct 18, 2013 | 51.71 | 51.72 | 51.12 | 51.61 | 7,432,365 | +0.01(+0.03%) |
Oct 17, 2013 | 51.08 | 51.64 | 50.98 | 51.59 | 6,383,178 | +0.32(+0.62%) |
Oct 16, 2013 | 50.83 | 51.37 | 50.74 | 51.28 | 7,874,971 | +0.75(+1.49%) |
Oct 15, 2013 | 50.53 | 50.78 | 50.23 | 50.53 | 8,895,568 | -0.05(-0.10%) |
Oct 14, 2013 | 50.11 | 50.62 | 50.08 | 50.58 | 6,009,429 | +0.18(+0.35%) |
Oct 11, 2013 | 49.77 | 50.50 | 49.73 | 50.40 | 6,533,695 | +0.44(+0.89%) |
Oct 10, 2013 | 49.06 | 49.98 | 48.98 | 49.96 | 6,280,787 | +1.41(+2.90%) |
Oct 09, 2013 | 48.88 | 48.98 | 48.45 | 48.55 | 8,275,699 | -0.28(-0.57%) |
Oct 08, 2013 | 49.25 | 49.50 | 48.82 | 48.83 | 7,368,437 | -0.49(-1.00%) |
Oct 07, 2013 | 48.99 | 49.53 | 48.82 | 49.32 | 6,640,276 | -0.06(-0.13%) |
Oct 04, 2013 | 48.84 | 49.40 | 48.73 | 49.39 | 7,180,545 | +0.56(+1.14%) |
Oct 03, 2013 | 48.84 | 48.93 | 48.41 | 48.83 | 9,053,708 | -0.13(-0.27%) |
Oct 02, 2013 | 48.73 | 49.11 | 48.54 | 48.96 | 7,193,706 | +0.22(+0.46%) |
Oct 01, 2013 | 48.34 | 49.03 | 48.24 | 48.74 | 5,940,891 | +0.37(+0.76%) |
Sep 30, 2013 | 48.50 | 48.66 | 48.22 | 48.37 | 6,867,642 | -0.56(-1.14%) |
Sep 27, 2013 | 48.82 | 48.98 | 48.66 | 48.93 | 4,920,565 | +0.06(+0.11%) |
Sep 26, 2013 | 48.95 | 49.02 | 48.63 | 48.87 | 5,507,267 | -0.06(-0.13%) |
Sep 25, 2013 | 49.05 | 49.19 | 48.85 | 48.93 | 5,695,295 | -0.06(-0.11%) |
Sep 24, 2013 | 49.15 | 49.44 | 48.95 | 48.99 | 8,101,543 | -0.13(-0.25%) |
Sep 23, 2013 | 49.17 | 49.22 | 48.57 | 49.12 | 6,709,140 | -0.29(-0.59%) |
Sep 20, 2013 | 49.30 | 49.47 | 48.90 | 49.41 | 14,575,189 | +0.11(+0.23%) |
Sep 19, 2013 | 49.13 | 49.34 | 48.75 | 49.30 | 6,798,308 | +0.19(+0.40%) |
Sep 18, 2013 | 48.43 | 49.37 | 48.30 | 49.10 | 7,464,060 | +0.60(+1.23%) |
Sep 17, 2013 | 48.23 | 48.66 | 48.20 | 48.50 | 5,365,955 | +0.25(+0.52%) |
Sep 16, 2013 | 48.43 | 48.58 | 48.13 | 48.25 | 6,877,542 | +0.10(+0.22%) |
Sep 13, 2013 | 48.11 | 48.31 | 47.93 | 48.15 | 5,743,333 | +0.29(+0.60%) |
Sep 12, 2013 | 48.15 | 48.16 | 47.82 | 47.86 | 5,192,870 | -0.26(-0.55%) |
Sep 11, 2013 | 47.83 | 48.28 | 47.73 | 48.13 | 5,418,541 | +0.35(+0.73%) |
Sep 10, 2013 | 47.95 | 47.99 | 47.54 | 47.78 | 6,407,184 | -0.15(-0.30%) |
Sep 09, 2013 | 47.49 | 47.96 | 47.35 | 47.93 | 7,317,883 | +0.47(+0.98%) |
Sep 06, 2013 | 47.24 | 47.85 | 46.94 | 47.46 | 8,608,598 | +0.30(+0.63%) |
Sep 05, 2013 | 47.08 | 47.40 | 46.94 | 47.16 | 6,154,653 | +0.08(+0.16%) |
Sep 04, 2013 | 46.53 | 47.39 | 46.42 | 47.08 | 9,364,178 | +0.61(+1.30%) |
Sep 03, 2013 | 46.60 | 46.62 | 46.28 | 46.48 | 7,959,452 | +0.34(+0.74%) |
Aug 30, 2013 | 46.12 | 46.30 | 46.01 | 46.14 | 7,132,654 | +0.10(+0.21%) |
Aug 29, 2013 | 46.28 | 46.31 | 45.92 | 46.04 | 6,173,290 | -0.42(-0.91%) |
Aug 28, 2013 | 46.05 | 46.85 | 46.05 | 46.46 | 9,469,180 | +0.52(+1.14%) |
Aug 27, 2013 | 45.89 | 46.32 | 45.89 | 45.94 | 7,666,856 | -0.20(-0.44%) |
Aug 26, 2013 | 46.34 | 46.58 | 46.07 | 46.14 | 4,627,657 | -0.17(-0.36%) |
Aug 23, 2013 | 46.11 | 46.38 | 45.96 | 46.31 | 6,317,692 | +0.28(+0.60%) |
Aug 22, 2013 | 45.64 | 46.23 | 45.55 | 46.03 | 5,879,323 | +0.44(+0.96%) |
Aug 21, 2013 | 45.91 | 45.94 | 45.43 | 45.59 | 6,337,648 | -0.32(-0.70%) |
Aug 20, 2013 | 45.80 | 46.21 | 45.62 | 45.91 | 8,016,501 | +0.10(+0.23%) |
Aug 19, 2013 | 46.91 | 46.91 | 45.78 | 45.81 | 9,261,683 | -1.08(-2.30%) |
Aug 16, 2013 | 46.88 | 47.26 | 46.60 | 46.89 | 9,392,503 | -0.17(-0.35%) |
Aug 15, 2013 | 46.46 | 47.11 | 46.36 | 47.06 | 9,297,440 | +0.32(+0.68%) |
Aug 14, 2013 | 46.73 | 46.97 | 46.43 | 46.74 | 9,315,504 | +0.18(+0.39%) |
Aug 13, 2013 | 46.23 | 46.83 | 46.14 | 46.55 | 7,126,146 | +0.56(+1.21%) |
Aug 12, 2013 | 46.15 | 46.29 | 45.97 | 46.00 | 6,448,130 | -0.51(-1.09%) |
Aug 09, 2013 | 46.63 | 46.64 | 46.05 | 46.51 | 5,272,219 | -0.18(-0.39%) |
Aug 08, 2013 | 46.65 | 46.83 | 46.19 | 46.69 | 6,667,901 | +0.40(+0.86%) |
Aug 07, 2013 | 46.58 | 46.60 | 46.13 | 46.29 | 5,982,340 | -0.40(-0.85%) |
Aug 06, 2013 | 46.71 | 46.95 | 46.37 | 46.69 | 8,840,047 | -0.07(-0.15%) |
Aug 05, 2013 | 46.62 | 46.91 | 46.32 | 46.76 | 5,751,901 | -0.03(-0.06%) |
Aug 02, 2013 | 45.90 | 46.78 | 45.78 | 46.78 | 10,808,387 | +0.79(+1.73%) |