Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.11 | 51.70 | 50.80 | 51.34 | 15,146,733 | +0.33(+0.65%) |
Oct 30, 2013 | 50.97 | 51.23 | 50.85 | 51.00 | 9,725,400 | +0.08(+0.16%) |
Oct 29, 2013 | 50.77 | 51.26 | 50.68 | 50.92 | 11,090,691 | +0.29(+0.57%) |
Oct 28, 2013 | 50.52 | 50.69 | 50.21 | 50.63 | 10,323,876 | +0.20(+0.40%) |
Oct 25, 2013 | 49.64 | 50.43 | 49.50 | 50.43 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.84 | 49.87 | 49.36 | 49.45 | 9,464,751 | -0.07(-0.15%) |
Oct 23, 2013 | 50.43 | 50.60 | 49.44 | 49.53 | 18,252,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.86 | 51.16 | 50.82 | 50.91 | 10,947,963 | +0.11(+0.22%) |
Oct 21, 2013 | 50.61 | 50.94 | 50.50 | 50.80 | 7,565,507 | +0.27(+0.54%) |
Oct 18, 2013 | 50.58 | 50.96 | 50.40 | 50.53 | 11,160,332 | -0.22(-0.43%) |
Oct 17, 2013 | 50.45 | 50.80 | 50.12 | 50.75 | 9,940,409 | -0.13(-0.25%) |
Oct 16, 2013 | 50.60 | 51.05 | 50.52 | 50.88 | 11,133,398 | +0.52(+1.03%) |
Oct 15, 2013 | 50.24 | 50.75 | 50.09 | 50.36 | 10,434,208 | +0.31(+0.62%) |
Oct 14, 2013 | 49.58 | 50.19 | 49.44 | 50.05 | 7,508,787 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.94 | 49.19 | 49.90 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.92 | 49.47 | 48.76 | 49.38 | 9,921,052 | +0.83(+1.72%) |
Oct 09, 2013 | 49.16 | 49.19 | 48.37 | 48.54 | 14,947,622 | -0.47(-0.96%) |
Oct 08, 2013 | 49.63 | 49.67 | 48.95 | 49.02 | 10,847,930 | -0.62(-1.25%) |
Oct 07, 2013 | 49.05 | 49.98 | 48.98 | 49.64 | 15,972,102 | -0.61(-1.22%) |
Oct 04, 2013 | 49.68 | 50.38 | 49.59 | 50.25 | 10,629,220 | +0.67(+1.36%) |
Oct 03, 2013 | 50.03 | 50.03 | 49.27 | 49.58 | 8,335,971 | -0.42(-0.84%) |
Oct 02, 2013 | 49.52 | 50.04 | 49.46 | 50.00 | 8,227,449 | +0.14(+0.28%) |
Oct 01, 2013 | 49.79 | 50.15 | 49.62 | 49.86 | 9,298,025 | +0.13(+0.25%) |
Sep 30, 2013 | 49.45 | 49.93 | 49.16 | 49.73 | 11,564,435 | -0.04(-0.09%) |
Sep 27, 2013 | 50.38 | 50.44 | 49.56 | 49.78 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.03 | 51.23 | 50.75 | 50.88 | 6,735,225 | +0.09(+0.17%) |
Sep 25, 2013 | 50.56 | 51.00 | 50.46 | 50.79 | 9,496,860 | +0.18(+0.35%) |
Sep 24, 2013 | 50.77 | 50.91 | 50.34 | 50.61 | 10,757,042 | -0.35(-0.68%) |
Sep 23, 2013 | 51.71 | 51.89 | 50.89 | 50.96 | 18,289,136 | -0.06(-0.12%) |
Sep 20, 2013 | 51.36 | 51.63 | 50.97 | 51.02 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.50 | 51.74 | 51.28 | 51.31 | 15,833,289 | -0.13(-0.26%) |
Sep 18, 2013 | 51.32 | 51.62 | 50.91 | 51.45 | 14,867,206 | +0.16(+0.32%) |
Sep 17, 2013 | 50.50 | 51.31 | 50.35 | 51.28 | 18,624,562 | +0.98(+1.95%) |
Sep 16, 2013 | 50.83 | 50.66 | 50.21 | 50.30 | 16,508,761 | -0.36(-0.71%) |
Sep 13, 2013 | 51.13 | 51.15 | 50.50 | 50.66 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.77 | 51.51 | 50.60 | 50.83 | 23,339,172 | +0.53(+1.06%) |
Sep 11, 2013 | 50.45 | 50.68 | 49.86 | 50.30 | 28,427,942 | -1.48(-2.85%) |
Sep 10, 2013 | 51.26 | 51.99 | 51.26 | 51.78 | 19,360,016 | +0.58(+1.14%) |
Sep 09, 2013 | 50.24 | 51.25 | 50.24 | 51.19 | 18,202,088 | +0.94(+1.88%) |
Sep 06, 2013 | 50.22 | 50.57 | 49.77 | 50.25 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.74 | 50.21 | 49.67 | 50.11 | 10,901,620 | +0.41(+0.82%) |
Sep 04, 2013 | 49.36 | 49.87 | 49.35 | 49.70 | 10,657,332 | +0.39(+0.79%) |
Sep 03, 2013 | 49.44 | 50.04 | 49.14 | 49.31 | 15,936,735 | +0.35(+0.71%) |
Aug 30, 2013 | 49.22 | 49.25 | 48.57 | 48.96 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.92 | 49.34 | 48.80 | 49.02 | 8,755,014 | +0.11(+0.23%) |
Aug 28, 2013 | 48.55 | 49.12 | 48.49 | 48.91 | 11,574,693 | +0.40(+0.82%) |
Aug 27, 2013 | 48.73 | 48.98 | 48.44 | 48.52 | 12,312,731 | -0.68(-1.39%) |
Aug 26, 2013 | 49.26 | 49.41 | 49.09 | 49.20 | 14,136,468 | -0.15(-0.30%) |
Aug 23, 2013 | 49.24 | 49.49 | 48.94 | 49.35 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 49.01 | 49.36 | 48.97 | 49.33 | 6,508,353 | +0.41(+0.84%) |
Aug 21, 2013 | 48.73 | 49.24 | 48.64 | 48.92 | 11,400,796 | -0.10(-0.21%) |
Aug 20, 2013 | 48.89 | 49.34 | 48.73 | 49.02 | 12,337,735 | +0.28(+0.57%) |
Aug 19, 2013 | 49.15 | 49.53 | 48.72 | 48.74 | 12,333,092 | -0.42(-0.85%) |
Aug 16, 2013 | 49.01 | 49.55 | 49.01 | 49.16 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.76 | 49.20 | 48.65 | 49.20 | 15,391,608 | -0.01(-0.01%) |
Aug 14, 2013 | 49.30 | 49.40 | 48.96 | 49.21 | 12,603,693 | -0.21(-0.43%) |
Aug 13, 2013 | 49.04 | 49.57 | 48.89 | 49.42 | 16,992,086 | +0.58(+1.19%) |
Aug 12, 2013 | 48.42 | 48.96 | 48.35 | 48.84 | 9,722,562 | +0.14(+0.29%) |
Aug 09, 2013 | 48.75 | 48.91 | 48.53 | 48.70 | 10,738,367 | -0.06(-0.12%) |
Aug 08, 2013 | 48.20 | 48.97 | 48.03 | 48.76 | 17,141,050 | +0.84(+1.75%) |
Aug 07, 2013 | 47.97 | 48.38 | 47.77 | 47.92 | 12,905,670 | -0.28(-0.58%) |
Aug 06, 2013 | 48.63 | 48.72 | 48.16 | 48.20 | 10,642,921 | -0.48(-1.00%) |
Aug 05, 2013 | 48.07 | 48.79 | 48.01 | 48.69 | 18,029,972 | -0.37(-0.75%) |
Aug 02, 2013 | 47.69 | 49.06 | 47.69 | 49.05 | 26,290,750 | +1.09(+2.27%) |