Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.20 | 63.25 | 59.25 | 62.24 | 4,099,582 | +1.31(+2.15%) |
Oct 30, 2013 | 59.78 | 61.88 | 59.35 | 60.93 | 5,157,913 | +1.40(+2.35%) |
Oct 29, 2013 | 58.66 | 59.83 | 54.08 | 59.53 | 7,785,925 | +2.55(+4.48%) |
Oct 28, 2013 | 59.22 | 59.22 | 56.50 | 56.98 | 4,239,720 | -1.66(-2.83%) |
Oct 25, 2013 | 57.98 | 59.10 | 57.80 | 58.64 | 2,844,639 | +0.94(+1.63%) |
Oct 24, 2013 | 57.09 | 58.17 | 57.01 | 57.70 | 2,065,598 | +0.95(+1.67%) |
Oct 23, 2013 | 57.05 | 57.15 | 55.71 | 56.75 | 2,417,128 | -0.54(-0.94%) |
Oct 22, 2013 | 57.74 | 58.46 | 55.85 | 57.29 | 2,715,243 | -0.41(-0.71%) |
Oct 21, 2013 | 57.30 | 57.99 | 57.02 | 57.70 | 2,568,692 | +0.93(+1.64%) |
Oct 18, 2013 | 57.03 | 57.40 | 55.70 | 56.77 | 3,890,178 | +0.01(+0.02%) |
Oct 17, 2013 | 55.95 | 56.85 | 55.40 | 56.76 | 4,004,931 | +1.51(+2.73%) |
Oct 16, 2013 | 53.97 | 55.50 | 53.71 | 55.25 | 3,848,551 | +1.35(+2.50%) |
Oct 15, 2013 | 53.83 | 54.58 | 52.75 | 53.90 | 3,935,419 | +0.18(+0.34%) |
Oct 14, 2013 | 52.61 | 54.15 | 52.32 | 53.72 | 2,580,254 | -0.07(-0.13%) |
Oct 11, 2013 | 52.63 | 53.85 | 52.35 | 53.79 | 3,828,126 | +1.29(+2.46%) |
Oct 10, 2013 | 51.13 | 52.94 | 50.68 | 52.50 | 5,527,142 | +3.04(+6.15%) |
Oct 09, 2013 | 52.17 | 52.41 | 47.33 | 49.46 | 8,228,071 | -2.48(-4.77%) |
Oct 08, 2013 | 54.00 | 54.66 | 51.61 | 51.94 | 3,381,982 | -1.78(-3.31%) |
Oct 07, 2013 | 53.34 | 54.79 | 53.28 | 53.72 | 1,940,977 | -0.42(-0.78%) |
Oct 04, 2013 | 54.36 | 54.68 | 53.56 | 54.14 | 1,945,261 | +0.21(+0.39%) |
Oct 03, 2013 | 55.05 | 55.57 | 52.65 | 53.93 | 2,716,989 | -1.29(-2.34%) |
Oct 02, 2013 | 55.08 | 55.53 | 54.59 | 55.22 | 2,038,568 | -0.61(-1.09%) |
Oct 01, 2013 | 54.29 | 55.87 | 54.14 | 55.83 | 2,712,974 | +1.84(+3.41%) |
Sep 30, 2013 | 53.49 | 54.48 | 52.53 | 53.99 | 3,577,849 | -0.80(-1.46%) |
Sep 27, 2013 | 55.85 | 55.98 | 54.02 | 54.79 | 2,661,948 | -0.90(-1.62%) |
Sep 26, 2013 | 55.41 | 56.08 | 54.95 | 55.69 | 2,485,780 | +0.73(+1.33%) |
Sep 25, 2013 | 55.15 | 55.75 | 54.56 | 54.96 | 2,377,398 | -0.19(-0.34%) |
Sep 24, 2013 | 54.20 | 56.23 | 53.08 | 55.15 | 4,133,667 | +1.40(+2.60%) |
Sep 23, 2013 | 54.32 | 54.54 | 52.65 | 53.75 | 2,778,386 | +0.26(+0.49%) |
Sep 20, 2013 | 54.54 | 54.85 | 52.75 | 53.49 | 4,046,186 | -1.50(-2.73%) |
Sep 19, 2013 | 54.07 | 55.44 | 53.55 | 54.99 | 4,306,520 | +1.34(+2.50%) |
Sep 18, 2013 | 53.40 | 54.20 | 52.50 | 53.65 | 3,639,659 | +0.14(+0.26%) |
Sep 17, 2013 | 50.77 | 53.68 | 50.74 | 53.51 | 5,236,282 | +3.45(+6.89%) |
Sep 16, 2013 | 51.60 | 51.60 | 49.78 | 50.06 | 2,726,695 | -0.55(-1.09%) |
Sep 13, 2013 | 49.89 | 51.19 | 49.76 | 50.61 | 2,851,060 | +0.19(+0.38%) |
Sep 12, 2013 | 52.25 | 52.70 | 49.67 | 50.42 | 4,303,695 | -1.68(-3.22%) |
Sep 11, 2013 | 52.65 | 53.14 | 51.91 | 52.10 | 2,440,438 | -0.31(-0.59%) |
Sep 10, 2013 | 52.96 | 53.40 | 52.01 | 52.41 | 2,726,293 | +0.13(+0.25%) |
Sep 09, 2013 | 52.97 | 53.23 | 51.38 | 52.28 | 2,866,352 | +0.30(+0.58%) |
Sep 06, 2013 | 53.55 | 53.70 | 51.66 | 51.98 | 3,145,017 | -1.25(-2.35%) |
Sep 05, 2013 | 53.86 | 54.30 | 52.88 | 53.23 | 3,192,933 | -0.20(-0.37%) |
Sep 04, 2013 | 53.55 | 54.30 | 52.46 | 53.43 | 3,905,387 | +0.49(+0.93%) |
Sep 03, 2013 | 53.00 | 54.78 | 52.06 | 52.94 | 6,493,562 | +1.54(+3.00%) |
Aug 30, 2013 | 52.90 | 53.00 | 51.23 | 51.40 | 4,208,884 | -1.51(-2.85%) |
Aug 29, 2013 | 50.77 | 53.88 | 50.77 | 52.91 | 6,689,371 | +2.48(+4.92%) |
Aug 28, 2013 | 49.60 | 50.85 | 49.11 | 50.43 | 3,901,324 | +1.04(+2.11%) |
Aug 27, 2013 | 50.75 | 51.30 | 48.73 | 49.39 | 9,327,540 | -2.51(-4.84%) |
Aug 26, 2013 | 49.33 | 54.08 | 49.23 | 51.90 | 10,417,300 | +3.46(+7.14%) |
Aug 23, 2013 | 48.54 | 48.77 | 47.86 | 48.44 | 1,482,966 | -0.02(-0.04%) |
Aug 22, 2013 | 48.73 | 48.99 | 48.00 | 48.46 | 1,737,712 | -0.06(-0.12%) |
Aug 21, 2013 | 47.58 | 49.26 | 47.41 | 48.52 | 2,624,962 | +1.11(+2.34%) |
Aug 20, 2013 | 47.84 | 47.84 | 46.78 | 47.41 | 1,748,126 | +0.64(+1.37%) |
Aug 19, 2013 | 46.35 | 47.75 | 46.30 | 46.77 | 2,419,951 | +0.62(+1.34%) |
Aug 16, 2013 | 46.60 | 47.36 | 46.15 | 46.15 | 2,372,760 | -0.11(-0.24%) |
Aug 15, 2013 | 47.48 | 47.51 | 46.12 | 46.26 | 2,952,241 | -2.00(-4.14%) |
Aug 14, 2013 | 48.49 | 48.90 | 48.00 | 48.26 | 2,410,628 | -0.95(-1.93%) |
Aug 13, 2013 | 50.12 | 50.90 | 48.75 | 49.21 | 4,501,805 | -0.55(-1.11%) |
Aug 12, 2013 | 47.23 | 49.98 | 47.22 | 49.76 | 4,964,387 | +2.32(+4.89%) |
Aug 09, 2013 | 47.56 | 48.20 | 47.02 | 47.44 | 2,877,082 | +0.20(+0.42%) |
Aug 08, 2013 | 47.09 | 47.50 | 46.21 | 47.24 | 2,780,527 | +0.90(+1.94%) |
Aug 07, 2013 | 46.02 | 46.69 | 44.50 | 46.34 | 3,526,370 | +0.04(+0.09%) |
Aug 06, 2013 | 47.11 | 47.25 | 46.00 | 46.30 | 2,069,183 | -0.97(-2.05%) |
Aug 05, 2013 | 47.55 | 47.60 | 46.75 | 47.27 | 2,110,425 | -0.15(-0.32%) |
Aug 02, 2013 | 47.71 | 47.76 | 46.82 | 47.42 | 2,204,282 | -0.17(-0.36%) |