Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.11 | 49.55 | 48.90 | 49.17 | 3,266,859 | +0.05(+0.10%) |
Oct 30, 2013 | 49.47 | 49.52 | 49.03 | 49.11 | 3,283,932 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.47 | 48.98 | 49.47 | 2,977,731 | +0.20(+0.40%) |
Oct 28, 2013 | 49.33 | 49.37 | 49.03 | 49.28 | 2,607,047 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,807 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.04 | 48.73 | 48.84 | 2,773,854 | +0.04(+0.09%) |
Oct 23, 2013 | 48.68 | 48.86 | 48.41 | 48.80 | 3,732,935 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,531 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.59 | 48.09 | 48.41 | 3,208,789 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.76 | 48.19 | 6,362,099 | +0.32(+0.66%) |
Oct 17, 2013 | 47.37 | 47.94 | 47.37 | 47.87 | 4,129,563 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.48 | 47.53 | 3,931,413 | -0.02(-0.05%) |
Oct 15, 2013 | 47.87 | 47.99 | 47.53 | 47.55 | 4,661,671 | -0.61(-1.27%) |
Oct 14, 2013 | 47.69 | 48.19 | 47.65 | 48.16 | 2,400,499 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.54 | 47.98 | 2,818,049 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.74 | 46.79 | 47.70 | 4,839,033 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.64 | 46.05 | 46.38 | 4,733,607 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.94 | 46.20 | 46.24 | 4,422,557 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,659,177 | -0.18(-0.39%) |
Oct 04, 2013 | 46.83 | 47.09 | 46.63 | 46.96 | 3,713,274 | +0.18(+0.38%) |
Oct 03, 2013 | 47.18 | 47.32 | 46.36 | 46.79 | 5,015,767 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.10 | 47.30 | 5,532,698 | -0.47(-0.98%) |
Oct 01, 2013 | 47.51 | 48.03 | 47.35 | 47.77 | 4,090,086 | +0.27(+0.57%) |
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.40 | 44.56 | 4,417,478 | +0.24(+0.55%) |
Aug 30, 2013 | 44.72 | 44.72 | 44.15 | 44.32 | 3,327,596 | -0.18(-0.40%) |
Aug 29, 2013 | 44.29 | 44.84 | 44.17 | 44.50 | 2,163,069 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,707 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.92 | 44.42 | 44.47 | 3,927,657 | -0.86(-1.89%) |
Aug 26, 2013 | 45.56 | 45.80 | 45.25 | 45.33 | 2,357,471 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.66 | 45.27 | 45.49 | 2,478,125 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.75 | 44.81 | 45.54 | 3,718,280 | +0.84(+1.89%) |
Aug 21, 2013 | 44.86 | 45.29 | 44.64 | 44.70 | 4,508,178 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.64 | 45.19 | 3,375,739 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.87 | 2,700,145 | -0.11(-0.24%) |
Aug 16, 2013 | 44.54 | 45.16 | 44.52 | 44.98 | 3,720,845 | +0.29(+0.64%) |
Aug 15, 2013 | 45.12 | 45.23 | 44.48 | 44.70 | 4,507,142 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,666 | +0.05(+0.11%) |
Aug 13, 2013 | 45.61 | 45.88 | 45.31 | 45.52 | 3,421,790 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.58 | 4,997,780 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,632,116 | -0.30(-0.66%) |
Aug 08, 2013 | 45.21 | 45.63 | 45.17 | 45.44 | 4,674,972 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.50 | 44.63 | 44.96 | 5,258,839 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.60 | 44.71 | 45.50 | 4,966,254 | +0.04(+0.08%) |
Aug 05, 2013 | 45.45 | 45.71 | 45.35 | 45.47 | 3,927,432 | -0.15(-0.34%) |
Aug 02, 2013 | 45.33 | 45.62 | 45.07 | 45.62 | 5,224,979 | +0.00(+0.00%) |