Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.00 | 51.73 | 50.91 | 51.01 | 2,705,052 | -0.01(-0.02%) |
Oct 30, 2013 | 50.84 | 51.33 | 50.77 | 51.02 | 1,966,521 | +0.32(+0.63%) |
Oct 29, 2013 | 50.76 | 51.11 | 50.61 | 50.70 | 3,736,482 | +0.16(+0.32%) |
Oct 28, 2013 | 49.69 | 50.94 | 49.63 | 50.54 | 3,071,274 | +0.95(+1.92%) |
Oct 25, 2013 | 49.50 | 49.64 | 49.26 | 49.59 | 2,046,312 | +0.00(+0.00%) |
Oct 24, 2013 | 49.54 | 49.77 | 49.25 | 49.59 | 2,499,660 | +0.36(+0.73%) |
Oct 23, 2013 | 48.96 | 49.32 | 48.69 | 49.23 | 3,114,033 | +0.48(+0.98%) |
Oct 22, 2013 | 48.27 | 48.84 | 47.95 | 48.75 | 3,749,286 | +0.71(+1.48%) |
Oct 21, 2013 | 47.59 | 48.05 | 47.46 | 48.04 | 2,292,319 | +0.31(+0.65%) |
Oct 18, 2013 | 47.48 | 47.90 | 47.42 | 47.73 | 2,784,661 | +0.21(+0.44%) |
Oct 17, 2013 | 46.93 | 47.84 | 46.85 | 47.52 | 3,225,393 | +0.54(+1.15%) |
Oct 16, 2013 | 46.60 | 47.14 | 46.47 | 46.98 | 3,141,128 | +0.48(+1.03%) |
Oct 15, 2013 | 47.02 | 47.54 | 46.38 | 46.50 | 4,122,617 | -0.55(-1.17%) |
Oct 14, 2013 | 45.96 | 47.16 | 45.82 | 47.05 | 2,690,479 | +0.94(+2.04%) |
Oct 11, 2013 | 46.03 | 46.17 | 45.76 | 46.11 | 2,246,457 | +0.09(+0.20%) |
Oct 10, 2013 | 44.58 | 46.08 | 44.58 | 46.02 | 2,604,206 | +1.84(+4.16%) |
Oct 09, 2013 | 44.61 | 44.86 | 44.12 | 44.18 | 2,128,764 | -0.33(-0.74%) |
Oct 08, 2013 | 45.07 | 45.17 | 44.49 | 44.51 | 1,610,648 | -0.63(-1.40%) |
Oct 07, 2013 | 44.80 | 45.44 | 44.77 | 45.14 | 2,851,664 | +0.21(+0.47%) |
Oct 04, 2013 | 45.42 | 45.62 | 44.86 | 44.93 | 2,103,089 | -0.54(-1.19%) |
Oct 03, 2013 | 45.09 | 45.63 | 44.98 | 45.47 | 3,474,705 | +0.32(+0.71%) |
Oct 02, 2013 | 44.76 | 45.16 | 44.67 | 45.15 | 2,369,263 | +0.27(+0.60%) |
Oct 01, 2013 | 44.71 | 44.88 | 44.21 | 44.88 | 2,071,747 | -0.35(-0.77%) |
Sep 27, 2013 | 44.67 | 45.28 | 44.37 | 45.23 | 4,453,727 | +0.40(+0.89%) |
Sep 26, 2013 | 44.53 | 44.85 | 44.44 | 44.83 | 2,847,657 | +0.42(+0.95%) |
Sep 25, 2013 | 44.83 | 44.84 | 44.33 | 44.41 | 3,100,728 | -0.28(-0.63%) |
Sep 24, 2013 | 44.90 | 45.08 | 44.60 | 44.69 | 2,857,848 | -0.26(-0.58%) |
Sep 23, 2013 | 45.09 | 45.11 | 44.41 | 44.95 | 1,705,922 | -0.16(-0.35%) |
Sep 20, 2013 | 45.18 | 45.38 | 44.98 | 45.11 | 3,248,713 | -0.09(-0.20%) |
Sep 19, 2013 | 45.40 | 45.60 | 45.02 | 45.20 | 2,534,928 | -0.05(-0.11%) |
Sep 18, 2013 | 44.97 | 45.53 | 44.78 | 45.25 | 2,691,193 | +0.28(+0.62%) |
Sep 17, 2013 | 44.49 | 44.98 | 44.49 | 44.97 | 4,489,840 | +0.49(+1.10%) |
Sep 16, 2013 | 44.53 | 44.80 | 44.39 | 44.48 | 2,178,694 | +0.46(+1.04%) |
Sep 13, 2013 | 43.75 | 44.17 | 43.53 | 44.02 | 2,197,294 | +0.58(+1.34%) |
Sep 12, 2013 | 44.05 | 44.08 | 43.38 | 43.44 | 2,605,653 | -0.64(-1.45%) |
Sep 11, 2013 | 44.22 | 44.44 | 43.96 | 44.08 | 2,452,571 | -0.09(-0.20%) |
Sep 10, 2013 | 44.21 | 44.56 | 44.10 | 44.17 | 2,012,384 | +0.09(+0.20%) |
Sep 09, 2013 | 44.15 | 44.25 | 43.80 | 44.08 | 2,269,571 | +0.05(+0.11%) |
Sep 06, 2013 | 43.32 | 44.16 | 43.20 | 44.03 | 3,432,681 | +0.73(+1.69%) |
Sep 05, 2013 | 42.81 | 43.35 | 42.76 | 43.30 | 2,470,267 | +0.64(+1.50%) |
Sep 04, 2013 | 42.08 | 42.78 | 42.02 | 42.66 | 2,364,126 | +0.58(+1.38%) |
Sep 03, 2013 | 42.52 | 42.65 | 42.01 | 42.08 | 1,700,053 | -0.22(-0.52%) |
Aug 30, 2013 | 42.48 | 42.62 | 42.15 | 42.30 | 1,713,595 | -0.13(-0.31%) |
Aug 29, 2013 | 42.00 | 42.61 | 41.90 | 42.43 | 1,749,093 | +0.36(+0.86%) |
Aug 28, 2013 | 42.54 | 42.54 | 42.00 | 42.07 | 2,911,937 | -1.13(-2.62%) |
Aug 27, 2013 | 43.26 | 43.49 | 42.99 | 43.20 | 2,685,764 | -0.31(-0.71%) |
Aug 26, 2013 | 43.48 | 43.78 | 43.36 | 43.51 | 3,219,333 | +0.12(+0.28%) |
Aug 23, 2013 | 42.52 | 43.57 | 42.52 | 43.39 | 10,860,386 | +0.90(+2.12%) |
Aug 22, 2013 | 42.31 | 42.59 | 41.88 | 42.49 | 10,749,733 | +0.57(+1.36%) |
Aug 21, 2013 | 42.04 | 42.33 | 41.71 | 41.92 | 2,085,602 | -0.16(-0.38%) |
Aug 20, 2013 | 41.85 | 42.26 | 41.56 | 42.08 | 1,945,679 | +0.22(+0.53%) |
Aug 19, 2013 | 42.24 | 42.44 | 41.83 | 41.86 | 1,736,669 | -0.30(-0.71%) |
Aug 16, 2013 | 42.46 | 42.46 | 42.03 | 42.16 | 2,441,288 | -0.35(-0.82%) |
Aug 15, 2013 | 43.13 | 43.26 | 42.33 | 42.51 | 2,743,968 | -1.01(-2.32%) |
Aug 14, 2013 | 43.42 | 43.58 | 43.13 | 43.52 | 1,899,692 | +0.04(+0.09%) |
Aug 13, 2013 | 43.58 | 43.63 | 42.96 | 43.48 | 1,670,447 | -0.07(-0.16%) |
Aug 12, 2013 | 43.46 | 43.61 | 43.21 | 43.55 | 1,984,463 | +0.10(+0.23%) |
Aug 09, 2013 | 43.65 | 43.68 | 43.20 | 43.45 | 1,908,455 | -0.15(-0.34%) |
Aug 08, 2013 | 43.29 | 43.75 | 43.16 | 43.60 | 3,447,203 | +0.53(+1.23%) |
Aug 07, 2013 | 43.11 | 43.26 | 42.77 | 43.07 | 3,502,317 | -0.04(-0.09%) |
Aug 06, 2013 | 43.03 | 43.14 | 42.66 | 43.11 | 3,583,565 | -0.10(-0.23%) |
Aug 05, 2013 | 43.22 | 43.31 | 43.06 | 43.21 | 1,990,069 | -0.09(-0.21%) |
Aug 02, 2013 | 42.92 | 43.41 | 42.76 | 43.30 | 4,312,520 | +0.16(+0.37%) |