Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.12 | 49.55 | 48.91 | 49.17 | 3,266,530 | +0.05(+0.10%) |
Oct 30, 2013 | 49.48 | 49.52 | 49.03 | 49.12 | 3,283,601 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.48 | 48.98 | 49.48 | 2,977,431 | +0.20(+0.40%) |
Oct 28, 2013 | 49.34 | 49.38 | 49.04 | 49.28 | 2,606,784 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,468 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.05 | 48.74 | 48.85 | 2,773,574 | +0.04(+0.09%) |
Oct 23, 2013 | 48.69 | 48.86 | 48.41 | 48.80 | 3,732,559 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,214 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.60 | 48.09 | 48.41 | 3,208,466 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.77 | 48.19 | 6,361,458 | +0.32(+0.66%) |
Oct 17, 2013 | 47.38 | 47.94 | 47.38 | 47.88 | 4,129,147 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.49 | 47.53 | 3,931,016 | -0.02(-0.05%) |
Oct 15, 2013 | 47.88 | 48.00 | 47.53 | 47.56 | 4,661,201 | -0.61(-1.27%) |
Oct 14, 2013 | 47.70 | 48.20 | 47.66 | 48.16 | 2,400,257 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.55 | 47.98 | 2,817,765 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.75 | 46.79 | 47.71 | 4,838,545 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.65 | 46.06 | 46.39 | 4,733,130 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.95 | 46.20 | 46.24 | 4,422,111 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,658,909 | -0.18(-0.39%) |
Oct 04, 2013 | 46.84 | 47.09 | 46.64 | 46.97 | 3,712,900 | +0.18(+0.38%) |
Oct 03, 2013 | 47.19 | 47.33 | 46.37 | 46.79 | 5,015,261 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.11 | 47.31 | 5,532,140 | -0.47(-0.98%) |
Oct 01, 2013 | 47.52 | 48.03 | 47.36 | 47.78 | 4,089,674 | +0.27(+0.57%) |
Sep 30, 2013 | 47.19 | 47.72 | 47.10 | 47.50 | 4,523,251 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.86 | 47.53 | 47.65 | 4,717,383 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.67 | 48.03 | 3,418,775 | +0.41(+0.86%) |
Sep 25, 2013 | 47.89 | 47.97 | 47.62 | 47.62 | 4,162,857 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.70 | 5,300,273 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.14 | 47.56 | 47.70 | 4,365,052 | +0.03(+0.06%) |
Sep 20, 2013 | 48.80 | 48.83 | 47.67 | 47.67 | 7,906,977 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.04 | 48.37 | 48.83 | 4,337,046 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.41 | 47.43 | 48.23 | 3,952,305 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,153,854 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.71 | 47.29 | 47.38 | 3,838,251 | +0.36(+0.77%) |
Sep 13, 2013 | 46.76 | 47.18 | 46.67 | 47.02 | 4,139,072 | +0.32(+0.68%) |
Sep 12, 2013 | 46.62 | 47.09 | 46.55 | 46.70 | 3,206,340 | +0.01(+0.03%) |
Sep 11, 2013 | 46.73 | 46.92 | 46.38 | 46.69 | 3,376,558 | -0.05(-0.11%) |
Sep 10, 2013 | 46.33 | 46.87 | 46.27 | 46.74 | 5,066,442 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.09 | 45.26 | 45.89 | 3,919,453 | +0.76(+1.68%) |
Sep 06, 2013 | 45.49 | 45.70 | 44.85 | 45.13 | 5,412,022 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.56 | 44.84 | 45.28 | 3,663,814 | +0.25(+0.55%) |
Sep 04, 2013 | 44.54 | 45.23 | 44.46 | 45.03 | 5,168,105 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.41 | 44.57 | 4,417,033 | +0.24(+0.55%) |
Aug 30, 2013 | 44.73 | 44.73 | 44.16 | 44.33 | 3,327,261 | -0.18(-0.40%) |
Aug 29, 2013 | 44.30 | 44.85 | 44.18 | 44.50 | 2,162,851 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,345 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.93 | 44.42 | 44.48 | 3,927,261 | -0.86(-1.89%) |
Aug 26, 2013 | 45.57 | 45.81 | 45.25 | 45.34 | 2,357,233 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.67 | 45.27 | 45.49 | 2,477,875 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.76 | 44.82 | 45.54 | 3,717,905 | +0.84(+1.89%) |
Aug 21, 2013 | 44.87 | 45.29 | 44.65 | 44.70 | 4,507,723 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.65 | 45.20 | 3,375,399 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.88 | 2,699,873 | -0.11(-0.24%) |
Aug 16, 2013 | 44.55 | 45.16 | 44.52 | 44.99 | 3,720,470 | +0.29(+0.64%) |
Aug 15, 2013 | 45.13 | 45.24 | 44.49 | 44.70 | 4,506,688 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,235 | +0.05(+0.11%) |
Aug 13, 2013 | 45.62 | 45.89 | 45.31 | 45.52 | 3,421,446 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.59 | 4,997,278 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,631,651 | -0.30(-0.66%) |
Aug 08, 2013 | 45.22 | 45.63 | 45.18 | 45.45 | 4,674,503 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.51 | 44.64 | 44.96 | 5,258,311 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.61 | 44.71 | 45.51 | 4,965,755 | +0.04(+0.08%) |
Aug 05, 2013 | 45.46 | 45.72 | 45.35 | 45.47 | 3,927,038 | -0.15(-0.34%) |
Aug 02, 2013 | 45.34 | 45.62 | 45.08 | 45.62 | 5,224,454 | +0.00(+0.00%) |