Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.32 | 48.35 | 47.28 | 47.39 | 10,228,616 | -0.67(-1.40%) |
Oct 30, 2013 | 47.06 | 48.23 | 46.44 | 48.06 | 11,713,246 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.47 | 46.95 | 47.04 | 8,269,433 | -0.41(-0.86%) |
Oct 28, 2013 | 46.71 | 47.58 | 46.49 | 47.45 | 7,659,548 | +0.59(+1.26%) |
Oct 25, 2013 | 46.93 | 46.94 | 46.52 | 46.86 | 5,891,357 | -0.04(-0.09%) |
Oct 24, 2013 | 47.12 | 47.21 | 46.81 | 46.90 | 6,340,411 | -0.10(-0.22%) |
Oct 23, 2013 | 47.54 | 47.67 | 46.98 | 47.01 | 6,381,674 | -0.62(-1.31%) |
Oct 22, 2013 | 47.39 | 47.88 | 47.15 | 47.63 | 5,165,689 | +0.31(+0.65%) |
Oct 21, 2013 | 47.34 | 47.49 | 46.93 | 47.32 | 3,828,769 | +0.02(+0.05%) |
Oct 18, 2013 | 47.66 | 47.73 | 47.12 | 47.30 | 8,015,170 | -0.14(-0.29%) |
Oct 17, 2013 | 46.55 | 47.45 | 46.49 | 47.44 | 4,785,151 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.74 | 46.14 | 46.74 | 4,312,508 | +0.71(+1.54%) |
Oct 15, 2013 | 46.45 | 46.48 | 46.00 | 46.03 | 5,256,429 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.60 | 45.93 | 46.55 | 4,240,493 | +0.32(+0.70%) |
Oct 11, 2013 | 46.18 | 46.24 | 45.67 | 46.23 | 4,837,043 | -0.18(-0.38%) |
Oct 10, 2013 | 46.19 | 46.50 | 46.08 | 46.41 | 3,607,099 | +0.56(+1.21%) |
Oct 09, 2013 | 45.51 | 45.93 | 45.44 | 45.85 | 5,276,956 | +0.41(+0.90%) |
Oct 08, 2013 | 45.87 | 45.96 | 45.37 | 45.44 | 6,034,519 | -0.40(-0.88%) |
Oct 07, 2013 | 46.17 | 46.30 | 45.83 | 45.84 | 4,510,840 | -0.53(-1.15%) |
Oct 04, 2013 | 46.40 | 46.41 | 46.14 | 46.38 | 3,816,604 | -0.03(-0.06%) |
Oct 03, 2013 | 46.52 | 46.61 | 46.15 | 46.41 | 5,420,758 | -0.15(-0.31%) |
Oct 02, 2013 | 46.60 | 46.60 | 46.22 | 46.55 | 4,886,833 | -0.19(-0.41%) |
Oct 01, 2013 | 46.76 | 46.87 | 46.57 | 46.74 | 5,641,122 | -0.05(-0.11%) |
Sep 30, 2013 | 46.46 | 46.80 | 46.36 | 46.79 | 6,251,540 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.01 | 46.29 | 46.76 | 4,619,015 | +0.42(+0.90%) |
Sep 26, 2013 | 46.38 | 46.74 | 46.19 | 46.35 | 5,516,533 | +0.10(+0.21%) |
Sep 25, 2013 | 46.78 | 46.81 | 45.92 | 46.25 | 8,648,980 | -0.49(-1.05%) |
Sep 24, 2013 | 46.87 | 46.99 | 46.66 | 46.74 | 5,626,729 | -0.36(-0.76%) |
Sep 23, 2013 | 47.20 | 47.28 | 46.93 | 47.10 | 3,412,772 | -0.11(-0.23%) |
Sep 20, 2013 | 47.79 | 47.90 | 47.21 | 47.21 | 6,388,627 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.54 | 47.83 | 3,946,831 | -0.07(-0.14%) |
Sep 18, 2013 | 46.98 | 47.93 | 46.96 | 47.89 | 5,940,614 | +0.80(+1.71%) |
Sep 17, 2013 | 46.73 | 47.13 | 46.73 | 47.09 | 3,475,617 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.12 | 46.60 | 46.66 | 4,328,470 | +0.02(+0.05%) |
Sep 13, 2013 | 46.98 | 47.18 | 46.57 | 46.63 | 5,626,747 | -0.24(-0.51%) |
Sep 12, 2013 | 47.64 | 47.71 | 46.56 | 46.87 | 7,652,114 | -0.66(-1.38%) |
Sep 11, 2013 | 47.34 | 47.55 | 47.21 | 47.53 | 4,825,532 | +0.19(+0.40%) |
Sep 10, 2013 | 47.14 | 47.46 | 46.95 | 47.34 | 6,056,377 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.82 | 46.33 | 46.76 | 4,559,504 | +0.47(+1.01%) |
Sep 06, 2013 | 46.49 | 46.64 | 46.14 | 46.29 | 4,520,772 | -0.12(-0.27%) |
Sep 05, 2013 | 46.56 | 46.74 | 46.41 | 46.41 | 4,145,283 | -0.07(-0.14%) |
Sep 04, 2013 | 46.51 | 46.66 | 46.40 | 46.48 | 5,671,187 | -0.03(-0.06%) |
Sep 03, 2013 | 46.47 | 46.67 | 46.36 | 46.51 | 8,178,717 | +0.20(+0.44%) |
Aug 30, 2013 | 46.26 | 46.36 | 46.18 | 46.30 | 5,656,328 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.44 | 46.11 | 46.19 | 5,567,090 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.50 | 46.19 | 46.27 | 5,684,585 | +0.01(+0.02%) |
Aug 27, 2013 | 46.49 | 46.71 | 46.22 | 46.27 | 7,932,313 | -0.64(-1.36%) |
Aug 26, 2013 | 47.20 | 47.47 | 46.88 | 46.90 | 6,177,508 | -0.16(-0.34%) |
Aug 23, 2013 | 47.28 | 47.37 | 46.90 | 47.06 | 8,920,284 | +0.08(+0.17%) |
Aug 22, 2013 | 47.50 | 47.83 | 46.86 | 46.98 | 13,915,188 | -0.92(-1.92%) |
Aug 21, 2013 | 48.58 | 48.95 | 47.64 | 47.91 | 20,845,496 | -1.79(-3.61%) |
Aug 20, 2013 | 49.91 | 50.19 | 49.70 | 49.70 | 8,817,300 | -0.21(-0.42%) |
Aug 19, 2013 | 49.91 | 50.28 | 49.84 | 49.91 | 5,276,252 | +0.07(+0.13%) |
Aug 16, 2013 | 50.02 | 50.18 | 49.81 | 49.84 | 6,012,414 | -0.36(-0.72%) |
Aug 15, 2013 | 50.37 | 50.51 | 49.96 | 50.21 | 7,910,393 | -0.70(-1.37%) |
Aug 14, 2013 | 51.38 | 51.48 | 50.84 | 50.91 | 7,180,863 | -0.84(-1.62%) |
Aug 13, 2013 | 51.44 | 51.79 | 51.20 | 51.74 | 4,296,495 | +0.31(+0.61%) |
Aug 12, 2013 | 51.22 | 51.56 | 51.11 | 51.43 | 3,110,366 | +0.03(+0.06%) |
Aug 09, 2013 | 51.76 | 51.77 | 51.17 | 51.40 | 3,277,896 | -0.36(-0.70%) |
Aug 08, 2013 | 52.10 | 52.10 | 51.46 | 51.76 | 5,111,371 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.23 | 51.45 | 52.10 | 3,490,443 | -0.08(-0.15%) |
Aug 06, 2013 | 52.24 | 52.28 | 51.46 | 52.18 | 4,428,893 | -0.15(-0.28%) |
Aug 05, 2013 | 51.97 | 52.38 | 51.81 | 52.32 | 4,228,722 | +0.36(+0.69%) |
Aug 02, 2013 | 51.98 | 52.02 | 51.86 | 51.97 | 7,642,199 | -0.06(-0.11%) |