Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.57 | 46.00 | 44.92 | 45.48 | 25,923,498 | -1.65(-3.51%) |
Oct 30, 2013 | 47.37 | 47.38 | 46.63 | 47.13 | 12,710,192 | -0.10(-0.21%) |
Oct 29, 2013 | 47.06 | 47.46 | 47.06 | 47.23 | 9,290,958 | +0.27(+0.57%) |
Oct 28, 2013 | 47.08 | 47.29 | 46.82 | 46.96 | 7,409,815 | +0.00(+0.01%) |
Oct 25, 2013 | 47.12 | 47.15 | 46.60 | 46.96 | 11,912,293 | +0.03(+0.07%) |
Oct 24, 2013 | 46.22 | 47.03 | 46.16 | 46.92 | 9,605,146 | +0.93(+2.02%) |
Oct 23, 2013 | 45.95 | 46.04 | 45.60 | 45.99 | 8,079,327 | -0.25(-0.55%) |
Oct 22, 2013 | 46.26 | 46.87 | 46.14 | 46.25 | 13,191,975 | -0.01(-0.03%) |
Oct 21, 2013 | 46.49 | 46.64 | 46.08 | 46.26 | 12,457,162 | -0.09(-0.20%) |
Oct 18, 2013 | 45.95 | 46.48 | 45.55 | 46.35 | 15,554,641 | +0.50(+1.09%) |
Oct 17, 2013 | 45.25 | 45.96 | 45.20 | 45.85 | 13,619,432 | +0.61(+1.35%) |
Oct 16, 2013 | 44.50 | 45.28 | 44.36 | 45.24 | 11,224,584 | +0.99(+2.23%) |
Oct 15, 2013 | 44.64 | 44.96 | 44.26 | 44.26 | 11,423,998 | -0.48(-1.07%) |
Oct 14, 2013 | 44.02 | 44.81 | 43.94 | 44.73 | 9,645,655 | +0.29(+0.65%) |
Oct 11, 2013 | 43.66 | 44.45 | 43.36 | 44.45 | 12,881,156 | +0.73(+1.68%) |
Oct 10, 2013 | 43.00 | 43.73 | 42.91 | 43.71 | 11,746,401 | +1.20(+2.82%) |
Oct 09, 2013 | 42.41 | 42.71 | 41.65 | 42.52 | 14,538,341 | +0.31(+0.72%) |
Oct 08, 2013 | 43.07 | 43.56 | 42.21 | 42.21 | 19,067,894 | -0.88(-2.04%) |
Oct 07, 2013 | 43.46 | 43.46 | 43.09 | 43.09 | 12,716,938 | -0.96(-2.18%) |
Oct 04, 2013 | 43.62 | 44.20 | 43.48 | 44.05 | 10,126,984 | +0.42(+0.97%) |
Oct 03, 2013 | 44.40 | 44.43 | 43.42 | 43.63 | 21,238,490 | -0.73(-1.65%) |
Oct 02, 2013 | 44.38 | 44.63 | 44.17 | 44.36 | 9,381,958 | -0.32(-0.72%) |
Oct 01, 2013 | 44.24 | 44.77 | 43.95 | 44.68 | 10,108,178 | +0.04(+0.09%) |
Sep 27, 2013 | 44.40 | 44.80 | 44.36 | 44.64 | 7,846,850 | -0.12(-0.26%) |
Sep 26, 2013 | 44.50 | 44.98 | 44.32 | 44.76 | 10,081,986 | +0.46(+1.04%) |
Sep 25, 2013 | 44.69 | 44.86 | 44.10 | 44.30 | 11,444,659 | -0.41(-0.92%) |
Sep 24, 2013 | 45.38 | 45.51 | 44.54 | 44.71 | 16,199,401 | -0.67(-1.48%) |
Sep 23, 2013 | 45.78 | 46.45 | 45.33 | 45.38 | 21,039,608 | -0.60(-1.30%) |
Sep 20, 2013 | 45.16 | 45.98 | 44.83 | 45.98 | 62,406,920 | +0.95(+2.12%) |
Sep 19, 2013 | 44.99 | 45.79 | 44.87 | 45.03 | 14,956,060 | +0.25(+0.55%) |
Sep 18, 2013 | 44.04 | 44.86 | 43.98 | 44.78 | 11,248,018 | +0.47(+1.07%) |
Sep 17, 2013 | 43.78 | 44.38 | 43.60 | 44.31 | 11,242,470 | +0.51(+1.17%) |
Sep 16, 2013 | 44.14 | 44.14 | 43.68 | 43.79 | 12,316,438 | +0.09(+0.20%) |
Sep 13, 2013 | 42.90 | 43.78 | 42.83 | 43.71 | 17,736,596 | +0.91(+2.13%) |
Sep 12, 2013 | 43.11 | 43.43 | 42.80 | 42.80 | 15,166,245 | -0.29(-0.67%) |
Sep 11, 2013 | 42.78 | 43.14 | 42.30 | 43.08 | 11,898,338 | +0.40(+0.93%) |
Sep 10, 2013 | 42.18 | 42.70 | 41.93 | 42.69 | 21,061,518 | +1.40(+3.38%) |
Sep 09, 2013 | 41.00 | 41.31 | 41.00 | 41.29 | 11,531,308 | +0.43(+1.06%) |
Sep 06, 2013 | 40.77 | 41.14 | 40.48 | 40.86 | 7,240,390 | +0.11(+0.26%) |
Sep 05, 2013 | 40.73 | 40.86 | 40.52 | 40.75 | 8,007,250 | +0.00(+0.01%) |
Sep 04, 2013 | 40.91 | 41.14 | 40.53 | 40.74 | 10,543,337 | -0.19(-0.47%) |
Sep 03, 2013 | 40.71 | 41.26 | 40.53 | 40.94 | 13,550,136 | +0.60(+1.49%) |
Aug 30, 2013 | 40.56 | 40.59 | 40.19 | 40.34 | 10,688,039 | -0.22(-0.54%) |
Aug 29, 2013 | 40.49 | 41.00 | 40.42 | 40.55 | 10,019,859 | +0.04(+0.09%) |
Aug 28, 2013 | 40.09 | 40.65 | 40.09 | 40.52 | 16,942,508 | +0.24(+0.60%) |
Aug 27, 2013 | 40.00 | 40.49 | 39.91 | 40.28 | 13,777,445 | -0.19(-0.47%) |
Aug 26, 2013 | 41.50 | 41.50 | 40.46 | 40.47 | 14,894,898 | -0.95(-2.29%) |
Aug 23, 2013 | 41.72 | 41.76 | 41.08 | 41.42 | 10,604,144 | +0.04(+0.10%) |
Aug 22, 2013 | 41.54 | 41.96 | 40.94 | 41.38 | 11,434,462 | +0.12(+0.30%) |
Aug 21, 2013 | 40.07 | 41.97 | 39.90 | 41.25 | 33,429,282 | +1.20(+2.98%) |
Aug 20, 2013 | 40.38 | 40.53 | 39.98 | 40.06 | 15,281,629 | -0.41(-1.01%) |
Aug 19, 2013 | 39.85 | 40.91 | 39.82 | 40.46 | 12,953,328 | +0.43(+1.07%) |
Aug 16, 2013 | 40.17 | 40.41 | 39.93 | 40.04 | 13,637,023 | -0.18(-0.46%) |
Aug 15, 2013 | 41.04 | 41.05 | 40.11 | 40.22 | 18,681,788 | -1.02(-2.48%) |
Aug 14, 2013 | 41.51 | 41.97 | 41.24 | 41.24 | 16,579,451 | -0.13(-0.31%) |
Aug 13, 2013 | 41.66 | 41.70 | 41.24 | 41.37 | 12,354,471 | -0.12(-0.29%) |
Aug 12, 2013 | 41.41 | 41.54 | 41.18 | 41.49 | 14,752,199 | -0.01(-0.03%) |
Aug 09, 2013 | 41.73 | 41.86 | 41.45 | 41.51 | 10,862,290 | -0.22(-0.54%) |
Aug 08, 2013 | 42.11 | 42.14 | 41.53 | 41.73 | 10,425,418 | -0.14(-0.34%) |
Aug 07, 2013 | 41.87 | 42.01 | 41.53 | 41.87 | 16,848,324 | -0.35(-0.82%) |
Aug 06, 2013 | 42.52 | 42.54 | 41.74 | 42.22 | 21,487,072 | -0.38(-0.89%) |
Aug 05, 2013 | 42.47 | 42.74 | 42.20 | 42.60 | 12,432,876 | +0.12(+0.29%) |
Aug 02, 2013 | 41.92 | 42.49 | 41.74 | 42.47 | 23,500,946 | +1.11(+2.70%) |