Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.14 | 51.72 | 50.82 | 51.36 | 15,139,265 | +0.33(+0.65%) |
Oct 30, 2013 | 50.99 | 51.26 | 50.87 | 51.03 | 9,720,605 | +0.08(+0.16%) |
Oct 29, 2013 | 50.80 | 51.29 | 50.70 | 50.95 | 11,085,223 | +0.29(+0.57%) |
Oct 28, 2013 | 50.55 | 50.72 | 50.23 | 50.66 | 10,318,786 | +0.20(+0.40%) |
Oct 25, 2013 | 49.67 | 50.46 | 49.52 | 50.46 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.86 | 49.90 | 49.38 | 49.48 | 9,460,085 | -0.07(-0.15%) |
Oct 23, 2013 | 50.45 | 50.63 | 49.46 | 49.55 | 18,243,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.89 | 51.18 | 50.84 | 50.94 | 10,942,565 | +0.11(+0.22%) |
Oct 21, 2013 | 50.64 | 50.96 | 50.53 | 50.83 | 7,561,776 | +0.27(+0.54%) |
Oct 18, 2013 | 50.61 | 50.98 | 50.42 | 50.56 | 11,154,829 | -0.22(-0.43%) |
Oct 17, 2013 | 50.47 | 50.82 | 50.15 | 50.78 | 9,935,508 | -0.13(-0.25%) |
Oct 16, 2013 | 50.63 | 51.07 | 50.55 | 50.90 | 11,127,909 | +0.52(+1.03%) |
Oct 15, 2013 | 50.26 | 50.78 | 50.11 | 50.39 | 10,429,063 | +0.31(+0.62%) |
Oct 14, 2013 | 49.60 | 50.22 | 49.46 | 50.08 | 7,505,084 | +0.15(+0.30%) |
Oct 11, 2013 | 49.49 | 49.96 | 49.22 | 49.93 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.94 | 49.50 | 48.78 | 49.40 | 9,916,160 | +0.84(+1.72%) |
Oct 09, 2013 | 49.19 | 49.21 | 48.39 | 48.57 | 14,940,252 | -0.47(-0.96%) |
Oct 08, 2013 | 49.65 | 49.69 | 48.97 | 49.04 | 10,842,581 | -0.62(-1.25%) |
Oct 07, 2013 | 49.07 | 50.00 | 49.00 | 49.66 | 15,964,227 | -0.61(-1.22%) |
Oct 04, 2013 | 49.71 | 50.40 | 49.62 | 50.27 | 10,623,979 | +0.67(+1.36%) |
Oct 03, 2013 | 50.05 | 50.05 | 49.30 | 49.60 | 8,331,861 | -0.42(-0.84%) |
Oct 02, 2013 | 49.54 | 50.07 | 49.48 | 50.02 | 8,223,393 | +0.14(+0.28%) |
Oct 01, 2013 | 49.82 | 50.17 | 49.65 | 49.88 | 9,293,440 | +0.13(+0.25%) |
Sep 30, 2013 | 49.48 | 49.96 | 49.19 | 49.76 | 11,558,733 | -0.04(-0.09%) |
Sep 27, 2013 | 50.40 | 50.47 | 49.58 | 49.80 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.06 | 51.26 | 50.78 | 50.90 | 6,731,904 | +0.09(+0.17%) |
Sep 25, 2013 | 50.59 | 51.03 | 50.49 | 50.81 | 9,492,177 | +0.18(+0.35%) |
Sep 24, 2013 | 50.79 | 50.93 | 50.36 | 50.64 | 10,751,738 | -0.35(-0.68%) |
Sep 23, 2013 | 51.74 | 51.91 | 50.91 | 50.98 | 18,280,118 | -0.06(-0.12%) |
Sep 20, 2013 | 51.38 | 51.66 | 51.00 | 51.04 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.52 | 51.77 | 51.31 | 51.34 | 15,825,482 | -0.13(-0.26%) |
Sep 18, 2013 | 51.35 | 51.64 | 50.93 | 51.47 | 14,859,876 | +0.16(+0.32%) |
Sep 17, 2013 | 50.53 | 51.34 | 50.37 | 51.31 | 18,615,378 | +0.98(+1.95%) |
Sep 16, 2013 | 50.85 | 50.69 | 50.24 | 50.33 | 16,500,622 | -0.36(-0.71%) |
Sep 13, 2013 | 51.15 | 51.18 | 50.53 | 50.69 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.80 | 51.53 | 50.63 | 50.86 | 23,327,666 | +0.53(+1.06%) |
Sep 11, 2013 | 50.47 | 50.70 | 49.88 | 50.33 | 28,413,926 | -1.48(-2.85%) |
Sep 10, 2013 | 51.29 | 52.01 | 51.29 | 51.80 | 19,350,472 | +0.58(+1.14%) |
Sep 09, 2013 | 50.26 | 51.27 | 50.26 | 51.22 | 18,193,114 | +0.95(+1.88%) |
Sep 06, 2013 | 50.25 | 50.59 | 49.79 | 50.27 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.76 | 50.23 | 49.70 | 50.13 | 10,896,245 | +0.41(+0.82%) |
Sep 04, 2013 | 49.39 | 49.90 | 49.37 | 49.73 | 10,652,078 | +0.39(+0.79%) |
Sep 03, 2013 | 49.46 | 50.07 | 49.17 | 49.34 | 15,928,877 | +0.35(+0.71%) |
Aug 30, 2013 | 49.25 | 49.27 | 48.59 | 48.99 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.95 | 49.36 | 48.82 | 49.05 | 8,750,697 | +0.11(+0.23%) |
Aug 28, 2013 | 48.58 | 49.14 | 48.52 | 48.94 | 11,568,986 | +0.40(+0.82%) |
Aug 27, 2013 | 48.75 | 49.00 | 48.46 | 48.54 | 12,306,660 | -0.68(-1.39%) |
Aug 26, 2013 | 49.28 | 49.44 | 49.11 | 49.22 | 14,129,498 | -0.15(-0.30%) |
Aug 23, 2013 | 49.27 | 49.51 | 48.97 | 49.37 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 49.03 | 49.39 | 49.00 | 49.36 | 6,505,144 | +0.41(+0.84%) |
Aug 21, 2013 | 48.75 | 49.26 | 48.67 | 48.95 | 11,395,175 | -0.10(-0.21%) |
Aug 20, 2013 | 48.92 | 49.36 | 48.75 | 49.05 | 12,331,652 | +0.28(+0.57%) |
Aug 19, 2013 | 49.17 | 49.56 | 48.74 | 48.77 | 12,327,011 | -0.42(-0.85%) |
Aug 16, 2013 | 49.03 | 49.57 | 49.03 | 49.19 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.78 | 49.22 | 48.67 | 49.22 | 15,384,019 | -0.01(-0.01%) |
Aug 14, 2013 | 49.32 | 49.42 | 48.99 | 49.23 | 12,597,479 | -0.21(-0.43%) |
Aug 13, 2013 | 49.06 | 49.59 | 48.92 | 49.44 | 16,983,708 | +0.58(+1.19%) |
Aug 12, 2013 | 48.45 | 48.98 | 48.38 | 48.86 | 9,717,768 | +0.14(+0.29%) |
Aug 09, 2013 | 48.78 | 48.93 | 48.56 | 48.72 | 10,733,072 | -0.06(-0.12%) |
Aug 08, 2013 | 48.22 | 49.00 | 48.06 | 48.78 | 17,132,598 | +0.84(+1.75%) |
Aug 07, 2013 | 47.99 | 48.41 | 47.79 | 47.95 | 12,899,307 | -0.28(-0.58%) |
Aug 06, 2013 | 48.66 | 48.75 | 48.18 | 48.22 | 10,637,673 | -0.49(-1.00%) |
Aug 05, 2013 | 48.09 | 48.81 | 48.04 | 48.71 | 18,021,082 | -0.37(-0.75%) |
Aug 02, 2013 | 47.71 | 49.08 | 47.71 | 49.08 | 26,277,786 | +1.09(+2.27%) |