Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.79 | 53.05 | 52.07 | 52.14 | 3,144,559 | -0.71(-1.35%) |
Oct 30, 2013 | 53.68 | 53.71 | 52.46 | 52.86 | 2,082,883 | -0.69(-1.30%) |
Oct 29, 2013 | 53.66 | 53.88 | 53.40 | 53.55 | 1,945,609 | +0.15(+0.29%) |
Oct 28, 2013 | 53.60 | 53.76 | 53.22 | 53.40 | 1,860,456 | -0.30(-0.55%) |
Oct 25, 2013 | 53.91 | 54.03 | 53.49 | 53.69 | 2,171,731 | -0.23(-0.42%) |
Oct 24, 2013 | 53.36 | 54.00 | 53.19 | 53.92 | 2,138,248 | +0.69(+1.31%) |
Oct 23, 2013 | 53.59 | 53.63 | 52.79 | 53.23 | 1,896,557 | -0.35(-0.66%) |
Oct 22, 2013 | 53.23 | 53.78 | 53.20 | 53.58 | 1,857,324 | +0.41(+0.76%) |
Oct 21, 2013 | 53.13 | 53.28 | 52.67 | 53.17 | 1,073,611 | +0.03(+0.05%) |
Oct 18, 2013 | 53.36 | 53.36 | 52.32 | 53.14 | 2,967,690 | +0.06(+0.12%) |
Oct 17, 2013 | 51.65 | 53.18 | 51.53 | 53.08 | 2,636,814 | +1.31(+2.53%) |
Oct 16, 2013 | 51.61 | 52.03 | 51.47 | 51.77 | 2,558,005 | +0.56(+1.09%) |
Oct 15, 2013 | 51.47 | 51.65 | 50.93 | 51.21 | 2,339,030 | -0.27(-0.53%) |
Oct 14, 2013 | 51.91 | 52.16 | 51.22 | 51.48 | 3,822,361 | -0.70(-1.35%) |
Oct 11, 2013 | 51.80 | 52.29 | 51.57 | 52.19 | 2,859,806 | +0.26(+0.50%) |
Oct 10, 2013 | 51.53 | 52.01 | 51.47 | 51.93 | 2,752,452 | +0.76(+1.48%) |
Oct 09, 2013 | 50.85 | 51.24 | 50.50 | 51.17 | 4,603,048 | +0.32(+0.62%) |
Oct 08, 2013 | 51.44 | 51.69 | 50.77 | 50.85 | 3,060,806 | -0.71(-1.38%) |
Oct 07, 2013 | 52.67 | 52.67 | 51.56 | 51.56 | 3,089,760 | -1.47(-2.77%) |
Oct 04, 2013 | 52.03 | 53.08 | 51.93 | 53.04 | 2,785,547 | +0.92(+1.77%) |
Oct 03, 2013 | 52.25 | 52.36 | 51.84 | 52.12 | 2,891,609 | -0.14(-0.26%) |
Oct 02, 2013 | 51.84 | 52.29 | 51.66 | 52.25 | 2,440,516 | +0.11(+0.21%) |
Oct 01, 2013 | 51.07 | 52.32 | 50.82 | 52.14 | 3,961,810 | +1.07(+2.10%) |
Sep 27, 2013 | 51.17 | 51.51 | 51.00 | 51.07 | 2,846,423 | -0.14(-0.28%) |
Sep 26, 2013 | 51.57 | 51.93 | 51.18 | 51.21 | 3,038,354 | -0.23(-0.44%) |
Sep 25, 2013 | 52.42 | 52.44 | 51.40 | 51.44 | 3,151,984 | -1.00(-1.91%) |
Sep 24, 2013 | 52.54 | 52.60 | 52.34 | 52.44 | 2,106,522 | -0.07(-0.14%) |
Sep 23, 2013 | 52.05 | 52.60 | 51.99 | 52.51 | 2,675,848 | +0.49(+0.94%) |
Sep 20, 2013 | 52.72 | 52.74 | 52.02 | 52.02 | 4,880,306 | -0.76(-1.44%) |
Sep 19, 2013 | 52.43 | 52.98 | 52.06 | 52.78 | 3,621,282 | +0.51(+0.98%) |
Sep 18, 2013 | 51.75 | 52.47 | 51.68 | 52.27 | 3,156,870 | +0.53(+1.03%) |
Sep 17, 2013 | 51.50 | 51.95 | 51.47 | 51.74 | 2,258,675 | +0.30(+0.58%) |
Sep 16, 2013 | 51.79 | 51.79 | 51.05 | 51.44 | 2,903,003 | +0.15(+0.30%) |
Sep 13, 2013 | 51.66 | 51.75 | 51.11 | 51.28 | 1,514,587 | -0.28(-0.54%) |
Sep 12, 2013 | 51.85 | 51.89 | 51.24 | 51.56 | 1,397,409 | -0.20(-0.38%) |
Sep 11, 2013 | 51.80 | 51.82 | 51.33 | 51.76 | 1,750,282 | +0.03(+0.05%) |
Sep 10, 2013 | 51.65 | 51.76 | 51.02 | 51.74 | 2,630,146 | -0.13(-0.24%) |
Sep 09, 2013 | 51.62 | 51.91 | 51.44 | 51.86 | 3,387,743 | +0.46(+0.90%) |
Sep 06, 2013 | 51.99 | 52.08 | 51.19 | 51.40 | 2,551,268 | -0.38(-0.73%) |
Sep 05, 2013 | 51.06 | 52.16 | 50.91 | 51.78 | 4,445,293 | +0.89(+1.76%) |
Sep 04, 2013 | 50.59 | 51.82 | 49.90 | 50.89 | 10,747,682 | +2.27(+4.66%) |
Sep 03, 2013 | 49.16 | 49.40 | 48.19 | 48.62 | 4,729,388 | -0.08(-0.17%) |
Aug 30, 2013 | 49.28 | 49.52 | 48.60 | 48.70 | 2,091,521 | -0.36(-0.74%) |
Aug 29, 2013 | 49.09 | 49.41 | 48.95 | 49.06 | 1,469,378 | -0.10(-0.20%) |
Aug 28, 2013 | 49.32 | 49.54 | 48.92 | 49.16 | 1,969,329 | -0.15(-0.31%) |
Aug 27, 2013 | 49.63 | 49.93 | 49.29 | 49.32 | 2,119,214 | -0.85(-1.69%) |
Aug 26, 2013 | 50.02 | 50.63 | 49.78 | 50.17 | 1,934,544 | +0.49(+0.98%) |
Aug 23, 2013 | 50.09 | 50.17 | 49.44 | 49.68 | 2,508,482 | -0.36(-0.72%) |
Aug 22, 2013 | 49.04 | 50.17 | 48.73 | 50.04 | 3,444,560 | +0.95(+1.93%) |
Aug 21, 2013 | 48.19 | 49.18 | 47.92 | 49.09 | 3,628,324 | +0.93(+1.93%) |
Aug 20, 2013 | 48.88 | 48.94 | 48.10 | 48.16 | 2,951,401 | -0.65(-1.33%) |
Aug 19, 2013 | 48.28 | 49.16 | 48.01 | 48.81 | 5,029,454 | +1.46(+3.09%) |
Aug 16, 2013 | 48.04 | 48.12 | 47.29 | 47.35 | 3,867,205 | -0.93(-1.93%) |
Aug 15, 2013 | 48.90 | 49.17 | 48.16 | 48.28 | 3,310,208 | -0.90(-1.83%) |
Aug 14, 2013 | 49.10 | 49.47 | 48.80 | 49.18 | 1,986,116 | -0.09(-0.18%) |
Aug 13, 2013 | 49.06 | 49.48 | 48.91 | 49.27 | 2,406,060 | +0.23(+0.46%) |
Aug 12, 2013 | 48.86 | 49.25 | 48.72 | 49.05 | 2,543,739 | +0.09(+0.18%) |
Aug 09, 2013 | 49.36 | 49.47 | 48.93 | 48.96 | 1,330,916 | -0.43(-0.88%) |
Aug 08, 2013 | 49.06 | 49.55 | 48.97 | 49.39 | 3,035,907 | +0.55(+1.13%) |
Aug 07, 2013 | 49.42 | 49.44 | 48.84 | 48.84 | 3,332,332 | -0.68(-1.37%) |
Aug 06, 2013 | 49.67 | 49.80 | 49.01 | 49.52 | 2,783,318 | -0.34(-0.69%) |
Aug 05, 2013 | 50.10 | 50.21 | 49.65 | 49.86 | 2,078,765 | -0.49(-0.97%) |
Aug 02, 2013 | 49.99 | 50.37 | 49.22 | 50.35 | 3,379,356 | +0.33(+0.67%) |