Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.03 | 51.12 | 50.51 | 50.68 | 3,903,076 | -0.15(-0.30%) |
Oct 30, 2013 | 50.92 | 51.13 | 50.65 | 50.83 | 4,081,250 | +0.07(+0.14%) |
Oct 29, 2013 | 50.30 | 50.80 | 50.28 | 50.76 | 4,346,893 | +0.58(+1.16%) |
Oct 28, 2013 | 49.90 | 50.28 | 49.51 | 50.18 | 4,640,511 | +0.29(+0.58%) |
Oct 25, 2013 | 49.49 | 50.02 | 49.45 | 49.89 | 5,401,336 | +0.80(+1.63%) |
Oct 24, 2013 | 48.52 | 49.19 | 48.25 | 49.09 | 6,624,294 | +0.54(+1.11%) |
Oct 23, 2013 | 49.59 | 49.61 | 47.88 | 48.55 | 14,958,745 | -1.55(-3.09%) |
Oct 22, 2013 | 49.80 | 50.85 | 49.50 | 50.10 | 20,591,548 | -4.08(-7.53%) |
Oct 21, 2013 | 53.98 | 54.34 | 53.19 | 54.18 | 6,047,850 | +0.31(+0.58%) |
Oct 18, 2013 | 54.20 | 54.38 | 53.62 | 53.87 | 4,775,199 | -0.27(-0.50%) |
Oct 17, 2013 | 53.91 | 54.84 | 53.46 | 54.14 | 5,185,120 | +0.19(+0.35%) |
Oct 16, 2013 | 53.97 | 54.29 | 53.62 | 53.95 | 4,275,876 | +0.32(+0.60%) |
Oct 15, 2013 | 54.06 | 54.07 | 53.45 | 53.63 | 4,793,882 | -0.49(-0.91%) |
Oct 14, 2013 | 53.57 | 54.12 | 53.17 | 54.12 | 4,292,464 | -0.47(-0.86%) |
Oct 11, 2013 | 54.22 | 54.59 | 53.94 | 54.59 | 2,547,529 | +0.40(+0.74%) |
Oct 10, 2013 | 54.45 | 54.76 | 54.17 | 54.19 | 2,925,864 | +0.33(+0.61%) |
Oct 09, 2013 | 53.49 | 54.27 | 53.13 | 53.86 | 3,523,116 | +0.27(+0.50%) |
Oct 08, 2013 | 54.42 | 54.47 | 53.30 | 53.59 | 3,797,740 | -0.80(-1.47%) |
Oct 07, 2013 | 54.53 | 55.24 | 54.32 | 54.39 | 2,372,197 | -0.64(-1.16%) |
Oct 04, 2013 | 54.34 | 55.42 | 54.22 | 55.03 | 3,598,190 | +0.69(+1.27%) |
Oct 03, 2013 | 54.40 | 55.13 | 54.07 | 54.34 | 3,746,385 | +0.04(+0.07%) |
Oct 02, 2013 | 54.15 | 54.34 | 53.80 | 54.30 | 2,756,074 | -0.05(-0.09%) |
Oct 01, 2013 | 54.64 | 54.70 | 54.19 | 54.35 | 2,719,572 | -0.18(-0.33%) |
Sep 30, 2013 | 53.91 | 54.60 | 53.59 | 54.53 | 2,004,608 | +0.29(+0.53%) |
Sep 27, 2013 | 54.49 | 54.60 | 54.17 | 54.24 | 2,209,483 | -0.26(-0.48%) |
Sep 26, 2013 | 54.49 | 54.86 | 54.25 | 54.50 | 2,661,330 | +0.28(+0.52%) |
Sep 25, 2013 | 54.73 | 54.82 | 53.97 | 54.22 | 3,179,489 | -0.51(-0.93%) |
Sep 24, 2013 | 54.44 | 55.09 | 54.11 | 54.73 | 2,601,783 | +0.12(+0.22%) |
Sep 23, 2013 | 55.00 | 55.01 | 54.16 | 54.61 | 2,421,284 | -0.43(-0.78%) |
Sep 20, 2013 | 55.38 | 55.42 | 54.62 | 55.04 | 3,714,821 | -0.34(-0.61%) |
Sep 19, 2013 | 55.50 | 55.78 | 55.25 | 55.38 | 1,885,591 | -0.01(-0.02%) |
Sep 18, 2013 | 55.24 | 55.50 | 54.10 | 55.39 | 3,145,516 | +0.11(+0.20%) |
Sep 17, 2013 | 54.98 | 55.43 | 54.82 | 55.28 | 3,952,098 | +0.30(+0.55%) |
Sep 16, 2013 | 55.28 | 55.81 | 54.80 | 54.98 | 3,832,035 | +0.35(+0.64%) |
Sep 13, 2013 | 53.85 | 54.63 | 53.83 | 54.63 | 2,959,691 | +0.73(+1.35%) |
Sep 12, 2013 | 54.24 | 54.32 | 53.77 | 53.90 | 2,715,746 | -0.28(-0.52%) |
Sep 11, 2013 | 53.80 | 54.30 | 53.52 | 54.18 | 2,286,536 | +0.43(+0.80%) |
Sep 10, 2013 | 53.75 | 53.89 | 53.20 | 53.75 | 2,141,716 | +0.27(+0.50%) |
Sep 09, 2013 | 53.18 | 53.61 | 53.05 | 53.48 | 2,085,215 | +0.40(+0.75%) |
Sep 06, 2013 | 53.62 | 53.67 | 52.72 | 53.08 | 2,779,786 | -0.32(-0.60%) |
Sep 05, 2013 | 53.15 | 53.58 | 53.07 | 53.40 | 3,548,986 | -0.01(-0.02%) |
Sep 04, 2013 | 53.15 | 54.00 | 53.15 | 53.41 | 3,315,850 | +0.25(+0.47%) |
Sep 03, 2013 | 53.34 | 53.47 | 52.87 | 53.16 | 3,244,546 | +0.35(+0.66%) |
Aug 30, 2013 | 52.58 | 53.03 | 52.40 | 52.81 | 2,758,458 | +0.23(+0.44%) |
Aug 29, 2013 | 52.27 | 52.96 | 52.00 | 52.58 | 2,285,602 | +0.27(+0.52%) |
Aug 28, 2013 | 51.97 | 52.59 | 51.73 | 52.31 | 2,698,442 | +0.32(+0.62%) |
Aug 27, 2013 | 52.04 | 52.42 | 51.63 | 51.99 | 2,689,425 | -0.55(-1.05%) |
Aug 26, 2013 | 52.78 | 53.11 | 52.54 | 52.54 | 1,954,030 | -0.18(-0.34%) |
Aug 23, 2013 | 52.84 | 52.90 | 52.43 | 52.72 | 2,301,034 | +0.02(+0.04%) |
Aug 22, 2013 | 52.59 | 52.80 | 52.15 | 52.70 | 2,010,511 | +0.37(+0.71%) |
Aug 21, 2013 | 52.09 | 52.94 | 52.01 | 52.33 | 3,391,864 | +0.27(+0.52%) |
Aug 20, 2013 | 51.75 | 52.83 | 51.73 | 52.06 | 2,401,067 | +0.21(+0.41%) |
Aug 19, 2013 | 51.80 | 52.12 | 51.53 | 51.85 | 3,105,864 | -0.05(-0.10%) |
Aug 16, 2013 | 52.33 | 52.53 | 51.85 | 51.90 | 3,467,844 | -0.56(-1.07%) |
Aug 15, 2013 | 52.80 | 53.15 | 52.28 | 52.46 | 2,964,803 | -0.77(-1.45%) |
Aug 14, 2013 | 53.29 | 53.50 | 52.88 | 53.23 | 2,166,652 | -0.06(-0.11%) |
Aug 13, 2013 | 53.23 | 53.39 | 52.89 | 53.29 | 2,350,696 | +0.23(+0.43%) |
Aug 12, 2013 | 53.07 | 53.55 | 52.60 | 53.06 | 3,271,166 | -0.31(-0.58%) |
Aug 09, 2013 | 53.97 | 54.11 | 53.06 | 53.37 | 3,712,677 | -0.50(-0.93%) |
Aug 08, 2013 | 54.10 | 54.49 | 53.84 | 53.87 | 4,098,383 | +0.06(+0.11%) |
Aug 07, 2013 | 53.64 | 54.01 | 53.43 | 53.81 | 3,270,845 | -0.13(-0.24%) |
Aug 06, 2013 | 53.87 | 54.04 | 53.29 | 53.94 | 3,969,195 | +0.14(+0.26%) |
Aug 05, 2013 | 53.57 | 54.28 | 53.52 | 53.80 | 3,979,097 | +0.47(+0.88%) |
Aug 02, 2013 | 53.12 | 53.78 | 53.05 | 53.33 | 3,915,887 | +0.01(+0.02%) |