Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.66 | 47.10 | 46.34 | 46.54 | 4,051,137 | -0.22(-0.47%) |
Oct 30, 2013 | 47.69 | 47.78 | 46.47 | 46.75 | 6,666,559 | -0.92(-1.93%) |
Oct 29, 2013 | 47.98 | 48.05 | 47.46 | 47.67 | 7,268,826 | -0.38(-0.78%) |
Oct 28, 2013 | 48.52 | 48.60 | 48.00 | 48.05 | 72,603,048 | -0.89(-1.82%) |
Oct 25, 2013 | 48.17 | 48.96 | 48.13 | 48.94 | 7,966,566 | +0.47(+0.98%) |
Oct 24, 2013 | 48.45 | 48.54 | 47.92 | 48.47 | 6,760,505 | +0.06(+0.12%) |
Oct 23, 2013 | 48.30 | 48.81 | 47.99 | 48.41 | 8,093,610 | -0.39(-0.79%) |
Oct 22, 2013 | 47.96 | 48.93 | 47.91 | 48.79 | 17,565,302 | +2.75(+5.97%) |
Oct 21, 2013 | 45.61 | 46.21 | 45.53 | 46.04 | 3,518,686 | +0.67(+1.48%) |
Oct 18, 2013 | 45.37 | 45.72 | 45.15 | 45.37 | 4,062,321 | +0.59(+1.32%) |
Oct 17, 2013 | 44.90 | 45.67 | 44.48 | 44.78 | 6,980,179 | +0.07(+0.15%) |
Oct 16, 2013 | 44.63 | 44.73 | 44.34 | 44.71 | 5,068,838 | +0.21(+0.47%) |
Oct 15, 2013 | 44.77 | 44.84 | 44.41 | 44.50 | 5,096,730 | -0.41(-0.90%) |
Oct 14, 2013 | 44.46 | 45.03 | 44.21 | 44.91 | 2,011,784 | +0.23(+0.51%) |
Oct 11, 2013 | 44.30 | 44.90 | 44.15 | 44.68 | 1,800,712 | +0.36(+0.80%) |
Oct 10, 2013 | 44.17 | 44.46 | 43.81 | 44.32 | 3,026,455 | +0.44(+1.01%) |
Oct 09, 2013 | 43.84 | 44.12 | 43.69 | 43.88 | 3,065,748 | -0.02(-0.05%) |
Oct 08, 2013 | 44.40 | 44.64 | 43.78 | 43.90 | 2,743,928 | -0.60(-1.36%) |
Oct 07, 2013 | 44.29 | 44.70 | 44.28 | 44.50 | 2,415,780 | -0.43(-0.97%) |
Oct 04, 2013 | 44.54 | 45.17 | 44.27 | 44.94 | 2,121,958 | +0.27(+0.60%) |
Oct 03, 2013 | 44.40 | 44.77 | 44.12 | 44.67 | 2,869,547 | +0.15(+0.33%) |
Oct 02, 2013 | 44.16 | 44.56 | 44.02 | 44.52 | 1,861,927 | +0.05(+0.11%) |
Oct 01, 2013 | 44.10 | 44.62 | 43.99 | 44.47 | 1,946,671 | +0.06(+0.13%) |
Sep 27, 2013 | 44.48 | 44.54 | 44.20 | 44.41 | 2,609,931 | -0.13(-0.29%) |
Sep 26, 2013 | 44.57 | 44.69 | 44.39 | 44.54 | 1,987,641 | -0.03(-0.07%) |
Sep 25, 2013 | 44.57 | 45.07 | 44.52 | 44.57 | 2,612,767 | +0.07(+0.16%) |
Sep 24, 2013 | 44.54 | 44.57 | 43.90 | 44.50 | 5,024,991 | -0.06(-0.13%) |
Sep 23, 2013 | 44.69 | 44.69 | 44.30 | 44.56 | 2,864,912 | +0.01(+0.02%) |
Sep 20, 2013 | 45.34 | 45.39 | 44.49 | 44.55 | 5,365,202 | -0.80(-1.77%) |
Sep 19, 2013 | 46.63 | 46.65 | 45.00 | 45.35 | 6,144,312 | -1.35(-2.90%) |
Sep 18, 2013 | 46.47 | 46.99 | 45.92 | 46.71 | 3,262,934 | +0.46(+1.00%) |
Sep 17, 2013 | 46.13 | 46.72 | 46.02 | 46.24 | 2,275,901 | +0.09(+0.19%) |
Sep 16, 2013 | 46.42 | 46.45 | 46.03 | 46.15 | 2,183,684 | -0.11(-0.24%) |
Sep 13, 2013 | 46.48 | 46.51 | 45.93 | 46.26 | 2,933,067 | -0.59(-1.27%) |
Sep 12, 2013 | 47.08 | 47.18 | 46.68 | 46.85 | 1,303,370 | -0.19(-0.40%) |
Sep 11, 2013 | 46.85 | 47.17 | 46.31 | 47.04 | 1,797,401 | +0.28(+0.59%) |
Sep 10, 2013 | 46.74 | 47.06 | 46.38 | 46.76 | 2,345,887 | +0.27(+0.57%) |
Sep 09, 2013 | 46.36 | 46.71 | 46.29 | 46.50 | 2,820,354 | +0.55(+1.21%) |
Sep 06, 2013 | 46.45 | 46.48 | 45.78 | 45.94 | 3,114,652 | +0.02(+0.04%) |
Sep 05, 2013 | 46.10 | 46.37 | 45.74 | 45.92 | 4,735,239 | +1.05(+2.34%) |
Sep 04, 2013 | 44.77 | 45.12 | 44.72 | 44.88 | 3,036,047 | +0.07(+0.15%) |
Sep 03, 2013 | 45.30 | 45.33 | 44.59 | 44.81 | 1,895,242 | +0.19(+0.42%) |
Aug 30, 2013 | 45.00 | 45.18 | 44.60 | 44.62 | 2,635,923 | -0.39(-0.86%) |
Aug 29, 2013 | 45.13 | 45.38 | 44.95 | 45.00 | 2,483,302 | -0.16(-0.35%) |
Aug 28, 2013 | 45.22 | 45.75 | 45.05 | 45.16 | 2,691,812 | -0.10(-0.22%) |
Aug 27, 2013 | 45.80 | 45.95 | 45.08 | 45.26 | 2,206,877 | -0.77(-1.68%) |
Aug 26, 2013 | 46.61 | 46.81 | 45.98 | 46.03 | 1,456,834 | -0.31(-0.66%) |
Aug 23, 2013 | 46.04 | 46.66 | 45.61 | 46.34 | 1,609,656 | +0.68(+1.49%) |
Aug 22, 2013 | 45.74 | 46.17 | 45.50 | 45.66 | 2,232,896 | +0.27(+0.59%) |
Aug 21, 2013 | 45.76 | 46.13 | 45.24 | 45.39 | 2,517,580 | -0.82(-1.78%) |
Aug 20, 2013 | 45.80 | 46.87 | 45.74 | 46.21 | 2,999,181 | +0.21(+0.45%) |
Aug 19, 2013 | 46.38 | 46.44 | 45.83 | 46.00 | 3,199,527 | -0.46(-1.00%) |
Aug 16, 2013 | 46.72 | 46.72 | 46.14 | 46.47 | 3,711,813 | -0.35(-0.74%) |
Aug 15, 2013 | 46.37 | 46.98 | 46.09 | 46.81 | 2,735,613 | +0.37(+0.79%) |
Aug 14, 2013 | 46.87 | 46.95 | 46.24 | 46.45 | 3,080,018 | -0.53(-1.14%) |
Aug 13, 2013 | 47.05 | 47.17 | 46.70 | 46.98 | 1,768,512 | -0.10(-0.21%) |
Aug 12, 2013 | 46.90 | 47.32 | 46.81 | 47.08 | 2,388,747 | +0.11(+0.23%) |
Aug 09, 2013 | 47.95 | 47.95 | 46.71 | 46.97 | 4,480,086 | -1.06(-2.20%) |
Aug 08, 2013 | 48.57 | 48.74 | 47.13 | 48.03 | 4,562,196 | +0.10(+0.21%) |
Aug 07, 2013 | 47.88 | 48.08 | 47.59 | 47.93 | 2,499,737 | +0.06(+0.12%) |
Aug 06, 2013 | 48.03 | 48.07 | 47.47 | 47.87 | 3,292,499 | -0.05(-0.10%) |
Aug 05, 2013 | 47.88 | 47.97 | 47.61 | 47.92 | 1,784,898 | +0.12(+0.25%) |
Aug 02, 2013 | 47.58 | 47.91 | 47.35 | 47.80 | 2,128,801 | +0.35(+0.73%) |