Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.01 | 54.56 | 53.90 | 54.22 | 3,504,885 | +0.12(+0.22%) |
Oct 30, 2013 | 54.87 | 55.07 | 53.69 | 54.10 | 3,482,386 | -0.76(-1.39%) |
Oct 29, 2013 | 54.00 | 55.12 | 53.91 | 54.86 | 5,135,567 | +0.93(+1.72%) |
Oct 28, 2013 | 53.91 | 54.37 | 53.59 | 53.93 | 3,488,208 | +0.12(+0.22%) |
Oct 25, 2013 | 54.07 | 54.20 | 53.46 | 53.81 | 0 | -0.40(-0.74%) |
Oct 24, 2013 | 53.06 | 54.58 | 53.05 | 54.21 | 5,716,982 | +1.15(+2.17%) |
Oct 23, 2013 | 52.75 | 53.45 | 52.16 | 53.06 | 4,386,787 | -0.11(-0.21%) |
Oct 22, 2013 | 53.47 | 53.57 | 52.99 | 53.17 | 4,375,733 | +0.09(+0.17%) |
Oct 21, 2013 | 52.73 | 53.27 | 52.71 | 53.08 | 3,739,740 | +0.45(+0.86%) |
Oct 18, 2013 | 52.15 | 52.78 | 52.00 | 52.63 | 4,210,148 | +0.57(+1.09%) |
Oct 17, 2013 | 51.87 | 52.31 | 51.70 | 52.06 | 3,776,599 | +0.16(+0.30%) |
Oct 16, 2013 | 51.54 | 52.58 | 51.54 | 51.91 | 3,325,395 | -0.02(-0.04%) |
Oct 15, 2013 | 52.31 | 52.78 | 51.81 | 51.93 | 3,658,815 | -0.70(-1.33%) |
Oct 14, 2013 | 51.90 | 52.83 | 51.72 | 52.63 | 4,908,001 | +0.44(+0.84%) |
Oct 11, 2013 | 50.82 | 52.22 | 50.82 | 52.19 | 0 | +1.02(+2.00%) |
Oct 10, 2013 | 50.06 | 51.22 | 49.86 | 51.16 | 3,726,139 | +1.71(+3.47%) |
Oct 09, 2013 | 49.62 | 49.87 | 48.87 | 49.45 | 4,346,108 | -0.13(-0.26%) |
Oct 08, 2013 | 50.93 | 50.97 | 49.44 | 49.58 | 4,949,414 | -1.24(-2.44%) |
Oct 07, 2013 | 51.05 | 51.34 | 50.79 | 50.82 | 2,569,739 | -0.75(-1.45%) |
Oct 04, 2013 | 50.09 | 51.67 | 50.02 | 51.57 | 3,881,470 | +0.69(+1.36%) |
Oct 03, 2013 | 51.61 | 51.65 | 50.54 | 50.88 | 3,860,511 | -0.64(-1.24%) |
Oct 02, 2013 | 51.79 | 52.28 | 51.29 | 51.52 | 3,683,476 | -0.91(-1.74%) |
Oct 01, 2013 | 52.10 | 52.48 | 51.84 | 52.43 | 3,241,202 | +0.49(+0.94%) |
Sep 30, 2013 | 51.50 | 52.15 | 51.20 | 51.94 | 2,744,749 | -0.09(-0.17%) |
Sep 27, 2013 | 51.71 | 52.48 | 51.65 | 52.03 | 0 | -0.07(-0.13%) |
Sep 26, 2013 | 52.00 | 52.38 | 51.81 | 52.10 | 2,899,796 | +0.23(+0.44%) |
Sep 25, 2013 | 51.48 | 51.88 | 51.42 | 51.87 | 4,009,398 | +0.45(+0.88%) |
Sep 24, 2013 | 51.79 | 51.88 | 51.07 | 51.42 | 3,071,122 | -0.38(-0.73%) |
Sep 23, 2013 | 52.07 | 52.47 | 51.62 | 51.80 | 3,179,764 | -0.51(-0.97%) |
Sep 20, 2013 | 51.87 | 52.96 | 51.68 | 52.31 | 0 | +0.44(+0.85%) |
Sep 19, 2013 | 52.05 | 52.40 | 51.58 | 51.87 | 7,125,417 | -0.71(-1.35%) |
Sep 18, 2013 | 51.68 | 52.67 | 51.06 | 52.58 | 15,264,547 | +4.44(+9.22%) |
Sep 17, 2013 | 48.19 | 48.49 | 47.92 | 48.14 | 6,603,267 | +0.00(+0.00%) |
Sep 16, 2013 | 48.20 | 48.70 | 47.97 | 48.14 | 0 | +0.38(+0.80%) |
Sep 13, 2013 | 47.66 | 47.96 | 47.64 | 47.76 | 0 | +0.12(+0.25%) |
Sep 12, 2013 | 48.07 | 48.09 | 47.56 | 47.64 | 3,023,864 | -0.56(-1.16%) |
Sep 11, 2013 | 48.00 | 48.33 | 47.95 | 48.20 | 2,625,124 | +0.18(+0.37%) |
Sep 10, 2013 | 47.62 | 48.06 | 47.51 | 48.02 | 2,828,919 | +0.77(+1.63%) |
Sep 09, 2013 | 47.11 | 47.27 | 46.99 | 47.25 | 1,908,978 | +0.38(+0.81%) |
Sep 06, 2013 | 46.89 | 47.30 | 46.26 | 46.87 | 0 | +0.14(+0.30%) |
Sep 05, 2013 | 46.88 | 47.34 | 46.68 | 46.73 | 2,379,729 | -0.20(-0.42%) |
Sep 04, 2013 | 45.76 | 47.17 | 45.76 | 46.93 | 5,401,649 | +1.05(+2.29%) |
Sep 03, 2013 | 46.21 | 46.57 | 45.70 | 45.88 | 1,952,002 | +0.13(+0.28%) |
Aug 30, 2013 | 45.88 | 46.11 | 45.57 | 45.75 | 0 | -0.18(-0.39%) |
Aug 29, 2013 | 45.50 | 46.14 | 45.35 | 45.93 | 1,705,070 | +0.40(+0.88%) |
Aug 28, 2013 | 45.58 | 45.91 | 45.49 | 45.53 | 1,969,924 | +0.03(+0.07%) |
Aug 27, 2013 | 45.55 | 45.88 | 45.27 | 45.50 | 2,225,167 | -0.56(-1.22%) |
Aug 26, 2013 | 46.25 | 46.61 | 46.01 | 46.06 | 2,591,771 | +0.29(+0.63%) |
Aug 23, 2013 | 45.85 | 45.88 | 45.41 | 45.77 | 0 | +0.09(+0.20%) |
Aug 22, 2013 | 45.10 | 45.71 | 45.09 | 45.68 | 1,698,386 | +0.54(+1.20%) |
Aug 21, 2013 | 45.01 | 45.51 | 44.80 | 45.14 | 0 | +0.07(+0.16%) |
Aug 20, 2013 | 44.77 | 45.45 | 44.70 | 45.07 | 2,214,429 | +0.18(+0.40%) |
Aug 19, 2013 | 45.44 | 45.52 | 44.88 | 44.89 | 2,185,789 | -0.51(-1.12%) |
Aug 16, 2013 | 45.94 | 45.95 | 45.38 | 45.40 | 0 | -0.47(-1.02%) |
Aug 15, 2013 | 46.37 | 46.39 | 45.70 | 45.87 | 2,615,004 | -0.97(-2.07%) |
Aug 14, 2013 | 47.14 | 47.14 | 46.68 | 46.84 | 0 | -0.30(-0.64%) |
Aug 13, 2013 | 47.37 | 47.41 | 46.92 | 47.14 | 1,894,566 | -0.06(-0.13%) |
Aug 12, 2013 | 46.87 | 47.33 | 46.85 | 47.20 | 1,802,477 | +0.02(+0.04%) |
Aug 09, 2013 | 47.38 | 47.77 | 47.09 | 47.18 | 1,891,309 | -0.33(-0.69%) |
Aug 08, 2013 | 47.32 | 47.66 | 47.03 | 47.51 | 2,974,175 | +0.41(+0.87%) |
Aug 07, 2013 | 47.17 | 47.47 | 46.83 | 47.10 | 2,396,740 | -0.29(-0.61%) |
Aug 06, 2013 | 47.55 | 47.85 | 47.37 | 47.39 | 1,606,137 | -0.24(-0.50%) |
Aug 05, 2013 | 47.45 | 47.84 | 47.35 | 47.63 | 2,172,212 | +0.18(+0.38%) |
Aug 02, 2013 | 47.38 | 47.82 | 47.12 | 47.45 | 3,760,947 | -0.25(-0.52%) |