Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.54 | 53.55 | 52.22 | 52.37 | 17,283,068 | -1.10(-2.06%) |
Oct 30, 2013 | 52.90 | 53.86 | 52.56 | 53.47 | 22,600,134 | +2.33(+4.56%) |
Oct 29, 2013 | 50.62 | 51.18 | 50.21 | 51.14 | 8,427,034 | +0.57(+1.12%) |
Oct 28, 2013 | 51.51 | 51.80 | 50.49 | 50.57 | 9,470,480 | -0.70(-1.36%) |
Oct 25, 2013 | 51.60 | 51.73 | 50.18 | 51.27 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 51.10 | 51.61 | 50.74 | 51.38 | 14,234,183 | +0.60(+1.19%) |
Oct 23, 2013 | 50.38 | 51.03 | 50.06 | 50.78 | 13,272,966 | +0.68(+1.35%) |
Oct 22, 2013 | 49.31 | 50.22 | 49.04 | 50.10 | 9,331,544 | +0.81(+1.64%) |
Oct 21, 2013 | 50.12 | 50.29 | 49.03 | 49.29 | 13,161,389 | -0.90(-1.79%) |
Oct 18, 2013 | 49.50 | 50.37 | 48.93 | 50.19 | 20,992,174 | +0.63(+1.26%) |
Oct 17, 2013 | 48.34 | 49.58 | 48.02 | 49.57 | 10,397,221 | +1.26(+2.60%) |
Oct 16, 2013 | 47.14 | 48.37 | 46.98 | 48.31 | 11,281,089 | +1.51(+3.22%) |
Oct 15, 2013 | 46.69 | 47.63 | 46.67 | 46.80 | 10,875,424 | -0.20(-0.42%) |
Oct 14, 2013 | 45.96 | 47.01 | 45.48 | 47.00 | 11,781,338 | +0.87(+1.88%) |
Oct 11, 2013 | 46.31 | 46.71 | 45.90 | 46.13 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 45.35 | 46.21 | 45.00 | 46.17 | 20,628,076 | +2.83(+6.52%) |
Oct 09, 2013 | 44.01 | 44.33 | 43.27 | 43.34 | 20,771,494 | -0.35(-0.81%) |
Oct 08, 2013 | 45.50 | 45.53 | 43.63 | 43.69 | 13,123,896 | -1.76(-3.87%) |
Oct 07, 2013 | 45.73 | 46.03 | 45.37 | 45.45 | 10,947,787 | -0.93(-2.01%) |
Oct 04, 2013 | 45.35 | 46.40 | 45.35 | 46.39 | 8,632,013 | +0.98(+2.16%) |
Oct 03, 2013 | 45.84 | 46.14 | 45.16 | 45.41 | 9,107,214 | -0.51(-1.11%) |
Oct 02, 2013 | 45.90 | 46.13 | 45.55 | 45.92 | 6,779,177 | -0.29(-0.64%) |
Oct 01, 2013 | 46.37 | 46.62 | 45.84 | 46.21 | 9,195,719 | -0.05(-0.11%) |
Sep 30, 2013 | 45.73 | 46.87 | 45.62 | 46.26 | 10,717,535 | -0.49(-1.05%) |
Sep 27, 2013 | 45.89 | 47.04 | 45.73 | 46.75 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.88 | 46.50 | 45.66 | 46.21 | 6,329,253 | +0.79(+1.73%) |
Sep 25, 2013 | 46.09 | 46.17 | 45.41 | 45.42 | 7,259,454 | -0.74(-1.61%) |
Sep 24, 2013 | 46.09 | 46.48 | 45.89 | 46.17 | 6,890,653 | +0.12(+0.26%) |
Sep 23, 2013 | 46.67 | 46.87 | 45.86 | 46.05 | 8,139,035 | -0.94(-2.00%) |
Sep 20, 2013 | 47.40 | 47.45 | 46.95 | 46.99 | 0 | -0.34(-0.72%) |
Sep 19, 2013 | 47.55 | 47.64 | 46.83 | 47.33 | 7,406,955 | +0.03(+0.06%) |
Sep 18, 2013 | 46.23 | 47.48 | 46.05 | 47.30 | 10,745,633 | +1.17(+2.54%) |
Sep 17, 2013 | 46.28 | 46.64 | 45.89 | 46.13 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 47.17 | 47.24 | 46.05 | 46.37 | 9,584,726 | -0.38(-0.80%) |
Sep 13, 2013 | 46.75 | 46.81 | 46.15 | 46.75 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 46.36 | 46.72 | 45.83 | 46.49 | 6,596,009 | +0.19(+0.41%) |
Sep 11, 2013 | 46.45 | 46.58 | 45.75 | 46.31 | 7,421,788 | +0.05(+0.11%) |
Sep 10, 2013 | 46.48 | 46.77 | 45.95 | 46.25 | 6,562,149 | +0.15(+0.32%) |
Sep 09, 2013 | 44.94 | 46.11 | 44.94 | 46.11 | 7,722,819 | +1.13(+2.52%) |
Sep 06, 2013 | 45.14 | 45.24 | 43.72 | 44.97 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 45.03 | 45.11 | 44.53 | 44.94 | 6,637,573 | -0.03(-0.07%) |
Sep 04, 2013 | 44.74 | 45.22 | 44.41 | 44.97 | 9,871,306 | +0.14(+0.31%) |
Sep 03, 2013 | 44.81 | 45.33 | 44.33 | 44.83 | 9,594,395 | +0.48(+1.08%) |
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.25 | 45.09 | 44.08 | 44.83 | 7,333,941 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.92 | 43.05 | 44.47 | 11,338,634 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,621 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.86 | 44.46 | 8,990,114 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.89 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.14 | 43.19 | 44.10 | 6,459,698 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,685,847 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,795 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,775 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,974,984 | -0.94(-2.20%) |
Aug 14, 2013 | 43.50 | 43.83 | 42.78 | 42.80 | 6,967,542 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.75 | 42.84 | 43.36 | 6,199,057 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,348 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,562 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,394 | -0.68(-1.53%) |
Aug 07, 2013 | 44.25 | 44.50 | 43.56 | 44.31 | 12,798,728 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.14 | 11,507,496 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,824 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,823 | -0.18(-0.40%) |