Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.36 | 51.93 | 51.10 | 51.13 | 7,952,024 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.08 | 7,549,199 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.84 | 4,853,531 | +0.31(+0.61%) |
Oct 28, 2013 | 51.54 | 51.64 | 51.32 | 51.52 | 4,949,572 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,360 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.53 | 51.17 | 5,288,586 | +0.70(+1.38%) |
Oct 23, 2013 | 50.85 | 50.85 | 50.17 | 50.48 | 6,341,045 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,455 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.31 | 50.83 | 50.94 | 4,885,302 | -0.26(-0.52%) |
Oct 18, 2013 | 51.31 | 51.31 | 50.71 | 51.20 | 7,491,304 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.19 | 6,433,797 | +0.31(+0.62%) |
Oct 16, 2013 | 50.43 | 50.97 | 50.34 | 50.87 | 7,937,420 | +0.75(+1.49%) |
Oct 15, 2013 | 50.14 | 50.38 | 49.84 | 50.13 | 8,966,110 | -0.05(-0.10%) |
Oct 14, 2013 | 49.72 | 50.23 | 49.68 | 50.18 | 6,057,085 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,585,508 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,330,594 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.60 | 48.07 | 48.17 | 8,341,327 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.11 | 48.43 | 48.45 | 7,426,870 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.94 | 6,692,935 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 49.00 | 7,237,488 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.45 | 9,125,506 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.16 | 48.58 | 7,250,754 | +0.22(+0.46%) |
Oct 01, 2013 | 47.96 | 48.64 | 47.86 | 48.36 | 5,988,004 | +0.37(+0.76%) |
Sep 30, 2013 | 48.11 | 48.27 | 47.84 | 47.99 | 6,922,104 | -0.55(-1.14%) |
Sep 27, 2013 | 48.44 | 48.59 | 48.27 | 48.54 | 4,959,586 | +0.06(+0.11%) |
Sep 26, 2013 | 48.56 | 48.63 | 48.25 | 48.49 | 5,550,941 | -0.06(-0.13%) |
Sep 25, 2013 | 48.67 | 48.80 | 48.47 | 48.55 | 5,740,460 | -0.06(-0.11%) |
Sep 24, 2013 | 48.76 | 49.05 | 48.56 | 48.60 | 8,165,790 | -0.12(-0.26%) |
Sep 23, 2013 | 48.78 | 48.83 | 48.19 | 48.73 | 6,762,345 | -0.29(-0.59%) |
Sep 20, 2013 | 48.91 | 49.08 | 48.52 | 49.02 | 14,690,774 | +0.11(+0.23%) |
Sep 19, 2013 | 48.74 | 48.95 | 48.37 | 48.91 | 6,852,220 | +0.19(+0.40%) |
Sep 18, 2013 | 48.05 | 48.98 | 47.92 | 48.71 | 7,523,252 | +0.59(+1.23%) |
Sep 17, 2013 | 47.85 | 48.27 | 47.82 | 48.12 | 5,408,508 | +0.25(+0.52%) |
Sep 16, 2013 | 48.05 | 48.20 | 47.75 | 47.87 | 6,932,082 | +0.10(+0.22%) |
Sep 13, 2013 | 47.73 | 47.93 | 47.55 | 47.77 | 5,788,879 | +0.28(+0.60%) |
Sep 12, 2013 | 47.77 | 47.78 | 47.44 | 47.49 | 5,234,051 | -0.26(-0.55%) |
Sep 11, 2013 | 47.45 | 47.90 | 47.35 | 47.75 | 5,461,511 | +0.35(+0.73%) |
Sep 10, 2013 | 47.57 | 47.62 | 47.16 | 47.40 | 6,457,995 | -0.15(-0.30%) |
Sep 09, 2013 | 47.12 | 47.58 | 46.98 | 47.55 | 7,375,916 | +0.46(+0.98%) |
Sep 06, 2013 | 46.86 | 47.48 | 46.57 | 47.09 | 8,676,866 | +0.30(+0.63%) |
Sep 05, 2013 | 46.71 | 47.02 | 46.57 | 46.79 | 6,203,461 | +0.08(+0.16%) |
Sep 04, 2013 | 46.17 | 47.02 | 46.06 | 46.71 | 9,438,438 | +0.60(+1.30%) |
Sep 03, 2013 | 46.23 | 46.25 | 45.92 | 46.11 | 8,022,572 | +0.34(+0.74%) |
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,218 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.95 | 45.55 | 45.68 | 6,222,245 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.10 | 9,544,273 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.53 | 45.58 | 7,727,656 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.22 | 45.71 | 45.78 | 4,664,356 | -0.17(-0.36%) |
Aug 23, 2013 | 45.75 | 46.02 | 45.59 | 45.95 | 6,367,792 | +0.28(+0.60%) |
Aug 22, 2013 | 45.28 | 45.86 | 45.19 | 45.67 | 5,925,947 | +0.43(+0.96%) |
Aug 21, 2013 | 45.55 | 45.58 | 45.08 | 45.24 | 6,387,907 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,073 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,130 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.89 | 46.24 | 46.52 | 9,466,988 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.69 | 9,371,171 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.37 | 9,389,378 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.19 | 7,182,658 | +0.55(+1.21%) |
Aug 12, 2013 | 45.79 | 45.93 | 45.61 | 45.64 | 6,499,265 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,029 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.46 | 45.82 | 46.32 | 6,720,779 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.24 | 45.76 | 45.93 | 6,029,781 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,150 | -0.07(-0.15%) |
Aug 05, 2013 | 46.26 | 46.54 | 45.96 | 46.39 | 5,797,515 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.42 | 45.42 | 46.42 | 10,894,100 | +0.79(+1.73%) |