Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.31 | 48.35 | 47.28 | 47.38 | 10,229,800 | -0.67(-1.40%) |
Oct 30, 2013 | 47.05 | 48.23 | 46.44 | 48.05 | 11,714,602 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.46 | 46.95 | 47.04 | 8,270,390 | -0.41(-0.86%) |
Oct 28, 2013 | 46.71 | 47.57 | 46.48 | 47.45 | 7,660,434 | +0.59(+1.26%) |
Oct 25, 2013 | 46.92 | 46.93 | 46.52 | 46.85 | 5,892,039 | -0.04(-0.09%) |
Oct 24, 2013 | 47.11 | 47.21 | 46.80 | 46.90 | 6,341,145 | -0.10(-0.22%) |
Oct 23, 2013 | 47.53 | 47.67 | 46.98 | 47.00 | 6,382,413 | -0.62(-1.31%) |
Oct 22, 2013 | 47.38 | 47.87 | 47.14 | 47.62 | 5,166,287 | +0.31(+0.65%) |
Oct 21, 2013 | 47.33 | 47.48 | 46.93 | 47.32 | 3,829,212 | +0.02(+0.05%) |
Oct 18, 2013 | 47.66 | 47.72 | 47.11 | 47.29 | 8,016,098 | -0.14(-0.29%) |
Oct 17, 2013 | 46.55 | 47.45 | 46.49 | 47.43 | 4,785,705 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.73 | 46.13 | 46.73 | 4,313,007 | +0.71(+1.54%) |
Oct 15, 2013 | 46.44 | 46.47 | 45.99 | 46.02 | 5,257,037 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.60 | 45.93 | 46.55 | 4,240,984 | +0.32(+0.70%) |
Oct 11, 2013 | 46.17 | 46.24 | 45.67 | 46.23 | 4,837,603 | -0.18(-0.38%) |
Oct 10, 2013 | 46.19 | 46.50 | 46.08 | 46.40 | 3,607,516 | +0.56(+1.21%) |
Oct 09, 2013 | 45.50 | 45.93 | 45.44 | 45.85 | 5,277,567 | +0.41(+0.90%) |
Oct 08, 2013 | 45.87 | 45.95 | 45.36 | 45.44 | 6,035,218 | -0.40(-0.88%) |
Oct 07, 2013 | 46.16 | 46.30 | 45.82 | 45.84 | 4,511,362 | -0.53(-1.15%) |
Oct 04, 2013 | 46.39 | 46.40 | 46.14 | 46.37 | 3,817,046 | -0.03(-0.06%) |
Oct 03, 2013 | 46.51 | 46.61 | 46.15 | 46.40 | 5,421,386 | -0.15(-0.31%) |
Oct 02, 2013 | 46.60 | 46.60 | 46.22 | 46.55 | 4,887,399 | -0.19(-0.41%) |
Oct 01, 2013 | 46.76 | 46.86 | 46.56 | 46.74 | 5,641,775 | -0.05(-0.11%) |
Sep 30, 2013 | 46.45 | 46.80 | 46.35 | 46.79 | 6,252,264 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.01 | 46.28 | 46.76 | 4,619,550 | +0.42(+0.90%) |
Sep 26, 2013 | 46.38 | 46.74 | 46.18 | 46.34 | 5,517,171 | +0.09(+0.21%) |
Sep 25, 2013 | 46.77 | 46.80 | 45.92 | 46.25 | 8,649,981 | -0.49(-1.05%) |
Sep 24, 2013 | 46.87 | 46.99 | 46.65 | 46.74 | 5,627,380 | -0.36(-0.76%) |
Sep 23, 2013 | 47.20 | 47.28 | 46.93 | 47.10 | 3,413,167 | -0.11(-0.23%) |
Sep 20, 2013 | 47.78 | 47.89 | 47.21 | 47.21 | 6,389,366 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.53 | 47.82 | 3,947,288 | -0.07(-0.14%) |
Sep 18, 2013 | 46.97 | 47.92 | 46.96 | 47.89 | 5,941,302 | +0.80(+1.71%) |
Sep 17, 2013 | 46.72 | 47.12 | 46.72 | 47.08 | 3,476,019 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.11 | 46.59 | 46.65 | 4,328,971 | +0.02(+0.05%) |
Sep 13, 2013 | 46.98 | 47.17 | 46.57 | 46.63 | 5,627,398 | -0.24(-0.52%) |
Sep 12, 2013 | 47.63 | 47.71 | 46.55 | 46.87 | 7,652,999 | -0.66(-1.38%) |
Sep 11, 2013 | 47.34 | 47.54 | 47.21 | 47.53 | 4,826,090 | +0.19(+0.40%) |
Sep 10, 2013 | 47.13 | 47.45 | 46.95 | 47.34 | 6,057,078 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.82 | 46.33 | 46.75 | 4,560,031 | +0.47(+1.01%) |
Sep 06, 2013 | 46.49 | 46.64 | 46.14 | 46.28 | 4,521,295 | -0.12(-0.27%) |
Sep 05, 2013 | 46.55 | 46.73 | 46.41 | 46.41 | 4,145,763 | -0.07(-0.14%) |
Sep 04, 2013 | 46.50 | 46.66 | 46.39 | 46.47 | 5,671,843 | -0.03(-0.06%) |
Sep 03, 2013 | 46.47 | 46.66 | 46.35 | 46.50 | 8,179,664 | +0.20(+0.44%) |
Aug 30, 2013 | 46.25 | 46.36 | 46.17 | 46.30 | 5,656,982 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.44 | 46.11 | 46.18 | 5,567,734 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.49 | 46.18 | 46.27 | 5,685,243 | +0.01(+0.02%) |
Aug 27, 2013 | 46.49 | 46.71 | 46.21 | 46.26 | 7,933,232 | -0.64(-1.36%) |
Aug 26, 2013 | 47.19 | 47.46 | 46.88 | 46.90 | 6,178,223 | -0.16(-0.34%) |
Aug 23, 2013 | 47.27 | 47.37 | 46.89 | 47.06 | 8,921,316 | +0.08(+0.17%) |
Aug 22, 2013 | 47.49 | 47.82 | 46.85 | 46.98 | 13,916,798 | -0.92(-1.92%) |
Aug 21, 2013 | 48.57 | 48.95 | 47.64 | 47.90 | 20,847,908 | -1.79(-3.61%) |
Aug 20, 2013 | 49.90 | 50.18 | 49.69 | 49.69 | 8,818,320 | -0.21(-0.43%) |
Aug 19, 2013 | 49.90 | 50.27 | 49.84 | 49.90 | 5,276,862 | +0.07(+0.13%) |
Aug 16, 2013 | 50.01 | 50.18 | 49.80 | 49.84 | 6,013,110 | -0.36(-0.72%) |
Aug 15, 2013 | 50.36 | 50.51 | 49.95 | 50.20 | 7,911,309 | -0.70(-1.37%) |
Aug 14, 2013 | 51.37 | 51.47 | 50.83 | 50.90 | 7,181,695 | -0.84(-1.62%) |
Aug 13, 2013 | 51.44 | 51.79 | 51.20 | 51.73 | 4,296,992 | +0.31(+0.61%) |
Aug 12, 2013 | 51.22 | 51.55 | 51.10 | 51.42 | 3,110,726 | +0.03(+0.06%) |
Aug 09, 2013 | 51.75 | 51.76 | 51.17 | 51.39 | 3,278,276 | -0.36(-0.70%) |
Aug 08, 2013 | 52.10 | 52.10 | 51.45 | 51.76 | 5,111,963 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.22 | 51.44 | 52.09 | 3,490,847 | -0.08(-0.15%) |
Aug 06, 2013 | 52.23 | 52.27 | 51.46 | 52.17 | 4,429,406 | -0.15(-0.28%) |
Aug 05, 2013 | 51.97 | 52.37 | 51.80 | 52.32 | 4,229,212 | +0.36(+0.69%) |
Aug 02, 2013 | 51.97 | 52.02 | 51.85 | 51.96 | 7,643,084 | -0.06(-0.11%) |