Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.10 | 51.94 | 46.45 | 50.15 | 248,396,976 | +1.19(+2.44%) |
Oct 30, 2013 | 49.95 | 50.16 | 48.70 | 48.96 | 105,840,464 | -0.38(-0.78%) |
Oct 29, 2013 | 50.68 | 50.74 | 49.20 | 49.34 | 101,500,792 | -0.83(-1.66%) |
Oct 28, 2013 | 51.49 | 51.65 | 49.56 | 50.18 | 72,218,960 | -1.72(-3.31%) |
Oct 25, 2013 | 53.12 | 53.18 | 51.83 | 51.89 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.32 | 52.78 | 51.54 | 52.39 | 46,304,544 | +0.54(+1.05%) |
Oct 23, 2013 | 51.70 | 52.19 | 51.08 | 51.84 | 57,067,176 | -0.77(-1.47%) |
Oct 22, 2013 | 54.27 | 54.70 | 52.14 | 52.62 | 83,066,712 | -1.17(-2.18%) |
Oct 21, 2013 | 54.62 | 54.75 | 53.45 | 53.79 | 57,888,584 | -0.37(-0.68%) |
Oct 18, 2013 | 54.12 | 54.77 | 53.54 | 54.16 | 88,353,744 | +2.01(+3.85%) |
Oct 17, 2013 | 51.07 | 52.16 | 50.90 | 52.15 | 70,216,304 | +1.07(+2.10%) |
Oct 16, 2013 | 49.99 | 51.19 | 49.85 | 51.08 | 64,331,080 | +1.63(+3.30%) |
Oct 15, 2013 | 49.94 | 50.95 | 49.13 | 49.45 | 80,830,512 | -0.01(-0.02%) |
Oct 14, 2013 | 48.26 | 49.58 | 47.86 | 49.46 | 68,654,248 | +0.40(+0.81%) |
Oct 11, 2013 | 49.13 | 49.82 | 48.74 | 49.06 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.81 | 49.63 | 47.78 | 49.00 | 99,358,192 | +2.28(+4.87%) |
Oct 09, 2013 | 47.32 | 47.79 | 45.21 | 46.72 | 147,145,408 | -0.37(-0.78%) |
Oct 08, 2013 | 50.55 | 50.55 | 47.03 | 47.09 | 135,628,016 | -3.37(-6.68%) |
Oct 07, 2013 | 50.68 | 51.24 | 50.35 | 50.46 | 57,066,396 | -0.52(-1.03%) |
Oct 04, 2013 | 49.72 | 51.11 | 49.52 | 50.99 | 74,525,936 | +1.86(+3.78%) |
Oct 03, 2013 | 50.42 | 50.67 | 49.01 | 49.13 | 81,559,760 | -1.10(-2.18%) |
Oct 02, 2013 | 50.08 | 51.05 | 49.90 | 50.23 | 62,662,692 | -0.14(-0.28%) |
Oct 01, 2013 | 49.92 | 50.98 | 49.40 | 50.37 | 98,019,056 | -0.82(-1.60%) |
Sep 27, 2013 | 50.24 | 51.23 | 49.81 | 51.19 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 49.96 | 50.55 | 49.45 | 50.34 | 97,994,656 | +0.93(+1.88%) |
Sep 25, 2013 | 49.18 | 49.49 | 48.41 | 49.41 | 87,548,200 | +1.01(+2.08%) |
Sep 24, 2013 | 48.45 | 49.61 | 48.11 | 48.40 | 136,280,944 | +1.26(+2.67%) |
Sep 23, 2013 | 47.23 | 47.50 | 46.24 | 47.14 | 75,204,752 | -0.30(-0.63%) |
Sep 20, 2013 | 46.27 | 47.55 | 45.69 | 47.44 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.46 | 46.00 | 45.18 | 45.93 | 63,212,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.79 | 45.42 | 44.35 | 45.18 | 79,204,104 | +0.16(+0.36%) |
Sep 17, 2013 | 42.45 | 45.39 | 42.38 | 45.02 | 91,690,880 | +2.56(+6.02%) |
Sep 16, 2013 | 44.78 | 44.84 | 42.38 | 42.46 | 70,582,120 | -1.80(-4.06%) |
Sep 13, 2013 | 44.99 | 45.03 | 43.88 | 44.26 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.48 | 45.57 | 44.60 | 44.70 | 67,889,072 | -0.29(-0.64%) |
Sep 11, 2013 | 43.34 | 45.04 | 43.06 | 44.99 | 71,798,448 | +1.44(+3.30%) |
Sep 10, 2013 | 44.19 | 44.21 | 43.18 | 43.55 | 54,483,644 | -0.44(-1.00%) |
Sep 09, 2013 | 44.31 | 44.74 | 43.65 | 43.99 | 75,672,976 | +0.09(+0.20%) |
Sep 06, 2013 | 43.04 | 44.56 | 42.36 | 43.90 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.75 | 42.72 | 41.73 | 42.61 | 49,947,140 | +0.88(+2.11%) |
Sep 04, 2013 | 41.97 | 42.13 | 41.40 | 41.74 | 42,490,580 | -0.09(-0.21%) |
Sep 03, 2013 | 41.80 | 42.12 | 41.47 | 41.83 | 48,693,908 | +0.58(+1.39%) |
Aug 30, 2013 | 41.98 | 42.22 | 41.02 | 41.25 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.85 | 41.74 | 40.76 | 41.24 | 58,173,048 | +0.73(+1.81%) |
Aug 28, 2013 | 39.92 | 40.81 | 39.84 | 40.51 | 56,884,152 | +0.91(+2.29%) |
Aug 27, 2013 | 40.64 | 41.16 | 39.38 | 39.60 | 72,591,576 | -1.70(-4.11%) |
Aug 26, 2013 | 40.86 | 41.90 | 40.58 | 41.30 | 93,958,056 | +0.79(+1.95%) |
Aug 23, 2013 | 38.96 | 40.59 | 38.89 | 40.51 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.33 | 38.71 | 38.30 | 38.51 | 21,868,464 | +0.23(+0.60%) |
Aug 21, 2013 | 38.34 | 38.81 | 38.10 | 38.28 | 46,017,404 | -0.09(-0.23%) |
Aug 20, 2013 | 38.31 | 38.54 | 37.65 | 38.37 | 57,923,500 | +0.60(+1.59%) |
Aug 19, 2013 | 37.39 | 38.24 | 37.10 | 37.77 | 57,347,928 | +0.73(+1.97%) |
Aug 16, 2013 | 36.93 | 37.29 | 36.86 | 37.04 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.32 | 37.03 | 35.98 | 36.52 | 56,472,324 | -0.09(-0.25%) |
Aug 14, 2013 | 36.79 | 37.51 | 36.58 | 36.61 | 45,069,520 | -0.37(-1.00%) |
Aug 13, 2013 | 38.20 | 38.28 | 36.73 | 36.98 | 65,229,868 | -1.20(-3.14%) |
Aug 12, 2013 | 38.16 | 38.46 | 38.06 | 38.18 | 31,099,270 | -0.28(-0.73%) |
Aug 09, 2013 | 38.55 | 38.70 | 37.97 | 38.46 | 43,666,304 | -0.04(-0.10%) |
Aug 08, 2013 | 39.09 | 39.15 | 38.39 | 38.50 | 41,203,336 | -0.33(-0.85%) |
Aug 07, 2013 | 38.57 | 38.90 | 37.66 | 38.83 | 68,707,696 | +0.32(+0.83%) |
Aug 06, 2013 | 39.07 | 39.21 | 37.90 | 38.51 | 63,873,148 | -0.64(-1.63%) |
Aug 05, 2013 | 38.39 | 39.28 | 38.21 | 39.15 | 79,909,464 | +1.14(+2.99%) |
Aug 02, 2013 | 37.62 | 38.45 | 37.46 | 38.01 | 73,135,944 | +0.56(+1.50%) |