Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.68 | 52.19 | 51.43 | 51.62 | 9,205,517 | -0.13(-0.25%) |
Oct 30, 2013 | 52.47 | 52.51 | 51.73 | 51.75 | 6,403,237 | -0.59(-1.13%) |
Oct 29, 2013 | 52.19 | 52.42 | 51.78 | 52.34 | 7,414,229 | +0.27(+0.51%) |
Oct 28, 2013 | 51.39 | 52.35 | 51.26 | 52.07 | 9,044,498 | +0.75(+1.47%) |
Oct 25, 2013 | 50.84 | 51.35 | 50.79 | 51.32 | 7,960,620 | +0.24(+0.48%) |
Oct 24, 2013 | 51.35 | 51.67 | 50.98 | 51.07 | 8,802,739 | +0.03(+0.07%) |
Oct 23, 2013 | 50.62 | 51.44 | 50.56 | 51.04 | 7,301,635 | +0.20(+0.39%) |
Oct 22, 2013 | 50.26 | 50.92 | 49.93 | 50.84 | 9,050,112 | +0.54(+1.07%) |
Oct 21, 2013 | 50.18 | 50.37 | 50.03 | 50.30 | 5,935,711 | -0.05(-0.09%) |
Oct 18, 2013 | 50.30 | 50.53 | 49.87 | 50.35 | 9,762,239 | +0.02(+0.05%) |
Oct 17, 2013 | 49.71 | 50.68 | 49.69 | 50.33 | 10,852,332 | +0.46(+0.93%) |
Oct 16, 2013 | 49.78 | 49.96 | 49.46 | 49.86 | 8,189,554 | +0.34(+0.69%) |
Oct 15, 2013 | 50.14 | 50.14 | 49.46 | 49.52 | 8,595,935 | -0.69(-1.37%) |
Oct 14, 2013 | 49.05 | 50.42 | 49.03 | 50.21 | 7,825,952 | +0.96(+1.95%) |
Oct 11, 2013 | 49.98 | 50.22 | 49.06 | 49.25 | 10,339,555 | -0.65(-1.31%) |
Oct 10, 2013 | 49.12 | 49.93 | 49.12 | 49.90 | 10,065,621 | +1.16(+2.38%) |
Oct 09, 2013 | 49.86 | 50.05 | 48.75 | 48.75 | 12,610,726 | -1.03(-2.07%) |
Oct 08, 2013 | 50.05 | 50.41 | 49.75 | 49.78 | 8,012,478 | -0.37(-0.74%) |
Oct 07, 2013 | 50.18 | 50.54 | 50.08 | 50.15 | 6,432,769 | -0.27(-0.53%) |
Oct 04, 2013 | 50.65 | 50.79 | 50.24 | 50.41 | 6,216,460 | -0.26(-0.51%) |
Oct 03, 2013 | 50.70 | 50.94 | 50.27 | 50.67 | 6,884,940 | -0.13(-0.26%) |
Oct 02, 2013 | 50.38 | 50.84 | 50.14 | 50.81 | 7,448,199 | +0.20(+0.40%) |
Oct 01, 2013 | 50.23 | 50.64 | 50.11 | 50.60 | 6,109,558 | +0.02(+0.05%) |
Sep 27, 2013 | 50.54 | 50.66 | 50.23 | 50.58 | 5,734,836 | -0.21(-0.41%) |
Sep 26, 2013 | 50.40 | 50.81 | 50.26 | 50.79 | 6,205,698 | +0.45(+0.90%) |
Sep 25, 2013 | 50.62 | 50.73 | 50.14 | 50.34 | 6,886,380 | -0.29(-0.57%) |
Sep 24, 2013 | 51.25 | 51.29 | 50.55 | 50.63 | 9,684,022 | -0.81(-1.58%) |
Sep 23, 2013 | 51.65 | 51.67 | 51.16 | 51.44 | 24,087,754 | -0.41(-0.80%) |
Sep 20, 2013 | 51.96 | 52.13 | 51.79 | 51.85 | 36,300,972 | -0.04(-0.08%) |
Sep 19, 2013 | 51.63 | 52.30 | 51.52 | 51.89 | 8,305,915 | +0.34(+0.66%) |
Sep 18, 2013 | 50.61 | 51.71 | 50.34 | 51.55 | 10,161,267 | +0.99(+1.96%) |
Sep 17, 2013 | 50.30 | 50.64 | 50.28 | 50.56 | 7,243,685 | +0.21(+0.42%) |
Sep 16, 2013 | 50.89 | 51.04 | 50.28 | 50.35 | 7,455,155 | +0.04(+0.08%) |
Sep 13, 2013 | 49.57 | 50.37 | 49.57 | 50.31 | 7,774,357 | +0.86(+1.74%) |
Sep 12, 2013 | 49.63 | 49.71 | 49.28 | 49.45 | 7,388,849 | -0.16(-0.32%) |
Sep 11, 2013 | 48.54 | 49.62 | 48.49 | 49.61 | 9,741,572 | +1.34(+2.77%) |
Sep 10, 2013 | 48.60 | 48.66 | 48.17 | 48.27 | 7,786,189 | -0.16(-0.33%) |
Sep 09, 2013 | 48.38 | 48.44 | 47.99 | 48.44 | 6,789,195 | +0.18(+0.38%) |
Sep 06, 2013 | 48.36 | 48.50 | 47.89 | 48.25 | 6,237,131 | +0.05(+0.11%) |
Sep 05, 2013 | 48.12 | 48.57 | 47.97 | 48.20 | 7,519,278 | +0.14(+0.30%) |
Sep 04, 2013 | 47.73 | 48.32 | 47.68 | 48.06 | 6,459,728 | +0.26(+0.54%) |
Sep 03, 2013 | 48.05 | 48.37 | 47.66 | 47.80 | 8,236,306 | -0.02(-0.05%) |
Aug 30, 2013 | 47.95 | 48.14 | 47.66 | 47.82 | 7,653,493 | -0.25(-0.52%) |
Aug 29, 2013 | 47.59 | 48.38 | 47.49 | 48.07 | 7,674,127 | +0.53(+1.12%) |
Aug 28, 2013 | 48.01 | 48.03 | 47.51 | 47.54 | 10,623,631 | -0.66(-1.38%) |
Aug 27, 2013 | 48.14 | 48.48 | 47.87 | 48.21 | 8,707,840 | -0.17(-0.36%) |
Aug 26, 2013 | 49.00 | 49.09 | 48.38 | 48.38 | 5,962,658 | -0.55(-1.12%) |
Aug 23, 2013 | 48.34 | 49.08 | 48.30 | 48.93 | 7,557,395 | +0.69(+1.43%) |
Aug 22, 2013 | 47.99 | 48.36 | 47.99 | 48.24 | 8,231,881 | +0.23(+0.48%) |
Aug 21, 2013 | 48.22 | 48.60 | 47.95 | 48.01 | 12,365,128 | -0.25(-0.52%) |
Aug 20, 2013 | 48.84 | 48.85 | 48.25 | 48.26 | 10,395,454 | -0.54(-1.12%) |
Aug 19, 2013 | 49.06 | 49.17 | 48.75 | 48.81 | 7,753,223 | -0.34(-0.69%) |
Aug 16, 2013 | 49.69 | 49.95 | 49.07 | 49.15 | 8,220,566 | -0.80(-1.60%) |
Aug 15, 2013 | 50.32 | 50.45 | 49.83 | 49.94 | 6,325,636 | -0.60(-1.18%) |
Aug 14, 2013 | 50.73 | 51.00 | 50.33 | 50.54 | 5,133,248 | -0.09(-0.17%) |
Aug 13, 2013 | 50.56 | 50.77 | 50.19 | 50.62 | 5,296,036 | +0.02(+0.03%) |
Aug 12, 2013 | 50.56 | 50.85 | 50.44 | 50.61 | 5,089,588 | -0.23(-0.45%) |
Aug 09, 2013 | 51.21 | 51.34 | 50.68 | 50.84 | 5,824,557 | -0.38(-0.74%) |
Aug 08, 2013 | 50.73 | 51.47 | 50.67 | 51.22 | 7,313,793 | +0.66(+1.30%) |
Aug 07, 2013 | 50.81 | 50.81 | 50.37 | 50.56 | 7,344,775 | -0.32(-0.63%) |
Aug 06, 2013 | 51.01 | 51.11 | 50.76 | 50.88 | 7,171,818 | -0.26(-0.50%) |
Aug 05, 2013 | 51.23 | 51.33 | 50.84 | 51.13 | 4,869,914 | -0.21(-0.41%) |
Aug 02, 2013 | 51.23 | 51.44 | 51.07 | 51.35 | 6,118,876 | -0.07(-0.13%) |