Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.11 | 51.82 | 48.63 | 50.31 | 7,447,505 | -1.09(-2.13%) |
Oct 30, 2013 | 52.31 | 52.96 | 51.02 | 51.40 | 3,518,063 | -0.97(-1.85%) |
Oct 29, 2013 | 51.74 | 52.38 | 51.22 | 52.37 | 3,730,180 | +0.89(+1.72%) |
Oct 28, 2013 | 53.09 | 53.10 | 49.82 | 51.48 | 7,009,124 | -1.32(-2.50%) |
Oct 25, 2013 | 54.37 | 54.70 | 52.33 | 52.80 | 0 | -1.42(-2.62%) |
Oct 24, 2013 | 53.30 | 54.72 | 53.25 | 54.22 | 4,247,917 | +1.14(+2.14%) |
Oct 23, 2013 | 53.15 | 53.75 | 52.24 | 53.08 | 4,549,640 | -1.42(-2.60%) |
Oct 22, 2013 | 55.39 | 56.25 | 51.77 | 54.50 | 11,588,211 | +0.62(+1.15%) |
Oct 21, 2013 | 51.75 | 56.00 | 51.68 | 53.88 | 16,078,352 | +3.91(+7.82%) |
Oct 18, 2013 | 46.53 | 50.20 | 45.85 | 49.97 | 9,750,137 | +4.00(+8.70%) |
Oct 17, 2013 | 45.90 | 46.56 | 45.31 | 45.97 | 0 | +0.21(+0.46%) |
Oct 16, 2013 | 44.72 | 45.80 | 44.28 | 45.76 | 5,778,327 | +2.01(+4.60%) |
Oct 15, 2013 | 44.42 | 45.89 | 43.48 | 43.75 | 6,027,105 | -0.61(-1.38%) |
Oct 14, 2013 | 42.75 | 44.87 | 42.50 | 44.36 | 4,980,638 | +1.05(+2.42%) |
Oct 11, 2013 | 42.94 | 43.85 | 42.29 | 43.31 | 0 | +0.98(+2.32%) |
Oct 10, 2013 | 42.11 | 43.24 | 41.78 | 42.33 | 3,874,303 | +0.73(+1.75%) |
Oct 09, 2013 | 42.52 | 42.99 | 40.53 | 41.60 | 4,626,267 | -0.69(-1.63%) |
Oct 08, 2013 | 43.87 | 44.87 | 41.53 | 42.29 | 5,465,769 | -1.45(-3.32%) |
Oct 07, 2013 | 43.63 | 44.98 | 42.93 | 43.74 | 4,412,084 | -0.23(-0.52%) |
Oct 04, 2013 | 43.08 | 44.48 | 42.55 | 43.97 | 5,283,986 | +0.89(+2.07%) |
Oct 03, 2013 | 43.65 | 44.25 | 41.77 | 43.08 | 6,339,241 | +0.10(+0.23%) |
Oct 02, 2013 | 41.87 | 43.12 | 41.55 | 42.98 | 5,804,227 | +0.84(+1.99%) |
Oct 01, 2013 | 40.31 | 42.30 | 40.00 | 42.14 | 5,153,189 | +1.43(+3.51%) |
Sep 27, 2013 | 40.36 | 41.92 | 39.70 | 40.71 | 0 | +0.26(+0.64%) |
Sep 26, 2013 | 41.05 | 41.65 | 40.15 | 40.45 | 4,386,008 | +0.06(+0.15%) |
Sep 25, 2013 | 39.00 | 41.00 | 38.35 | 40.39 | 6,089,193 | +1.35(+3.46%) |
Sep 24, 2013 | 38.71 | 39.75 | 38.20 | 39.04 | 2,304,675 | +0.26(+0.67%) |
Sep 23, 2013 | 39.08 | 39.64 | 38.31 | 38.78 | 2,913,763 | -0.24(-0.62%) |
Sep 20, 2013 | 39.91 | 41.07 | 38.93 | 39.02 | 0 | -0.81(-2.03%) |
Sep 19, 2013 | 39.93 | 40.57 | 39.53 | 39.83 | 3,520,920 | +0.33(+0.84%) |
Sep 18, 2013 | 38.84 | 39.71 | 38.47 | 39.50 | 3,471,953 | +0.99(+2.57%) |
Sep 17, 2013 | 38.53 | 38.93 | 38.03 | 38.51 | 0 | +0.03(+0.08%) |
Sep 16, 2013 | 38.73 | 39.45 | 38.44 | 38.48 | 2,871,775 | +0.26(+0.68%) |
Sep 13, 2013 | 38.42 | 38.60 | 37.88 | 38.22 | 0 | -0.12(-0.31%) |
Sep 12, 2013 | 39.80 | 40.18 | 38.30 | 38.34 | 3,384,270 | -1.26(-3.18%) |
Sep 11, 2013 | 39.59 | 40.38 | 39.40 | 39.60 | 4,028,673 | -0.13(-0.33%) |
Sep 10, 2013 | 38.83 | 39.83 | 38.72 | 39.73 | 4,801,410 | +1.49(+3.90%) |
Sep 09, 2013 | 37.42 | 38.63 | 37.27 | 38.24 | 3,104,431 | +0.79(+2.11%) |
Sep 06, 2013 | 38.68 | 38.76 | 36.83 | 37.45 | 0 | -0.91(-2.37%) |
Sep 05, 2013 | 36.58 | 38.47 | 36.58 | 38.36 | 4,759,762 | +1.89(+5.18%) |
Sep 04, 2013 | 36.85 | 36.98 | 35.59 | 36.47 | 4,057,315 | -0.40(-1.08%) |
Sep 03, 2013 | 37.15 | 37.40 | 36.62 | 36.87 | 2,997,530 | +0.15(+0.41%) |
Aug 30, 2013 | 37.71 | 37.88 | 36.62 | 36.72 | 0 | -0.80(-2.13%) |
Aug 29, 2013 | 36.96 | 38.07 | 36.85 | 37.52 | 2,601,007 | +0.60(+1.63%) |
Aug 28, 2013 | 36.76 | 37.57 | 36.60 | 36.92 | 2,562,245 | +0.08(+0.22%) |
Aug 27, 2013 | 38.07 | 38.19 | 36.73 | 36.84 | 4,021,958 | -1.94(-5.00%) |
Aug 26, 2013 | 39.13 | 39.42 | 38.40 | 38.78 | 2,917,998 | -0.19(-0.49%) |
Aug 23, 2013 | 40.14 | 40.14 | 38.61 | 38.97 | 0 | -0.05(-0.13%) |
Aug 22, 2013 | 39.10 | 39.80 | 38.78 | 39.02 | 2,456,806 | +0.47(+1.22%) |
Aug 21, 2013 | 38.27 | 39.14 | 37.99 | 38.55 | 3,819,080 | +0.03(+0.08%) |
Aug 20, 2013 | 37.30 | 38.67 | 37.09 | 38.52 | 0 | +1.43(+3.86%) |
Aug 19, 2013 | 38.29 | 38.45 | 37.03 | 37.09 | 3,604,024 | -1.07(-2.80%) |
Aug 16, 2013 | 37.70 | 38.57 | 37.63 | 38.16 | 0 | +0.53(+1.41%) |
Aug 15, 2013 | 38.41 | 38.48 | 37.32 | 37.63 | 4,414,973 | -1.21(-3.12%) |
Aug 14, 2013 | 39.01 | 39.81 | 38.65 | 38.84 | 3,964,222 | -0.05(-0.12%) |
Aug 13, 2013 | 40.39 | 40.79 | 38.63 | 38.89 | 7,549,498 | -1.68(-4.15%) |
Aug 12, 2013 | 40.88 | 41.50 | 40.52 | 40.57 | 3,238,362 | -0.45(-1.10%) |
Aug 09, 2013 | 40.55 | 41.19 | 40.52 | 41.02 | 3,490,885 | +0.51(+1.26%) |
Aug 08, 2013 | 40.91 | 41.41 | 40.08 | 40.51 | 5,496,575 | +0.04(+0.10%) |
Aug 07, 2013 | 42.17 | 42.25 | 39.84 | 40.47 | 19,890,294 | -6.28(-13.43%) |
Aug 06, 2013 | 48.20 | 48.45 | 45.80 | 46.75 | 8,270,261 | -1.11(-2.32%) |
Aug 05, 2013 | 47.46 | 48.72 | 47.41 | 47.86 | 3,074,332 | +0.56(+1.18%) |
Aug 02, 2013 | 48.03 | 48.30 | 46.94 | 47.30 | 3,361,812 | -0.85(-1.77%) |