Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.32 | 48.35 | 47.29 | 47.39 | 10,227,998 | -0.67(-1.40%) |
Oct 30, 2013 | 47.06 | 48.24 | 46.45 | 48.06 | 11,712,539 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.47 | 46.96 | 47.05 | 8,268,933 | -0.41(-0.86%) |
Oct 28, 2013 | 46.72 | 47.58 | 46.49 | 47.46 | 7,659,085 | +0.59(+1.26%) |
Oct 25, 2013 | 46.93 | 46.94 | 46.53 | 46.86 | 5,891,001 | -0.04(-0.09%) |
Oct 24, 2013 | 47.12 | 47.21 | 46.81 | 46.91 | 6,340,029 | -0.10(-0.22%) |
Oct 23, 2013 | 47.54 | 47.67 | 46.99 | 47.01 | 6,381,289 | -0.62(-1.31%) |
Oct 22, 2013 | 47.39 | 47.88 | 47.15 | 47.63 | 5,165,377 | +0.31(+0.65%) |
Oct 21, 2013 | 47.34 | 47.49 | 46.94 | 47.32 | 3,828,537 | +0.02(+0.05%) |
Oct 18, 2013 | 47.67 | 47.73 | 47.12 | 47.30 | 8,014,686 | -0.14(-0.29%) |
Oct 17, 2013 | 46.56 | 47.46 | 46.50 | 47.44 | 4,784,862 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.74 | 46.14 | 46.74 | 4,312,248 | +0.71(+1.54%) |
Oct 15, 2013 | 46.45 | 46.48 | 46.00 | 46.03 | 5,256,112 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.61 | 45.93 | 46.56 | 4,240,237 | +0.32(+0.70%) |
Oct 11, 2013 | 46.18 | 46.25 | 45.68 | 46.23 | 4,836,751 | -0.18(-0.38%) |
Oct 10, 2013 | 46.20 | 46.50 | 46.09 | 46.41 | 3,606,881 | +0.56(+1.21%) |
Oct 09, 2013 | 45.51 | 45.94 | 45.44 | 45.85 | 5,276,637 | +0.41(+0.90%) |
Oct 08, 2013 | 45.88 | 45.96 | 45.37 | 45.44 | 6,034,155 | -0.40(-0.88%) |
Oct 07, 2013 | 46.17 | 46.31 | 45.83 | 45.85 | 4,510,568 | -0.53(-1.15%) |
Oct 04, 2013 | 46.40 | 46.41 | 46.15 | 46.38 | 3,816,374 | -0.03(-0.06%) |
Oct 03, 2013 | 46.52 | 46.61 | 46.15 | 46.41 | 5,420,431 | -0.15(-0.31%) |
Oct 02, 2013 | 46.61 | 46.61 | 46.23 | 46.56 | 4,886,538 | -0.19(-0.41%) |
Oct 01, 2013 | 46.77 | 46.87 | 46.57 | 46.75 | 5,640,782 | -0.05(-0.11%) |
Sep 30, 2013 | 46.46 | 46.81 | 46.36 | 46.80 | 6,251,163 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.02 | 46.29 | 46.77 | 4,618,737 | +0.42(+0.90%) |
Sep 26, 2013 | 46.39 | 46.75 | 46.19 | 46.35 | 5,516,200 | +0.10(+0.21%) |
Sep 25, 2013 | 46.78 | 46.81 | 45.93 | 46.26 | 8,648,457 | -0.49(-1.05%) |
Sep 24, 2013 | 46.88 | 46.99 | 46.66 | 46.75 | 5,626,389 | -0.36(-0.76%) |
Sep 23, 2013 | 47.21 | 47.29 | 46.94 | 47.10 | 3,412,566 | -0.11(-0.23%) |
Sep 20, 2013 | 47.79 | 47.90 | 47.21 | 47.21 | 6,388,241 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.54 | 47.83 | 3,946,593 | -0.07(-0.14%) |
Sep 18, 2013 | 46.98 | 47.93 | 46.97 | 47.89 | 5,940,255 | +0.80(+1.71%) |
Sep 17, 2013 | 46.73 | 47.13 | 46.73 | 47.09 | 3,475,407 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.12 | 46.60 | 46.66 | 4,328,208 | +0.02(+0.05%) |
Sep 13, 2013 | 46.99 | 47.18 | 46.58 | 46.64 | 5,626,407 | -0.24(-0.51%) |
Sep 12, 2013 | 47.64 | 47.71 | 46.56 | 46.88 | 7,651,652 | -0.66(-1.38%) |
Sep 11, 2013 | 47.35 | 47.55 | 47.21 | 47.54 | 4,825,240 | +0.19(+0.40%) |
Sep 10, 2013 | 47.14 | 47.46 | 46.96 | 47.35 | 6,056,011 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.83 | 46.34 | 46.76 | 4,559,228 | +0.47(+1.01%) |
Sep 06, 2013 | 46.50 | 46.64 | 46.15 | 46.29 | 4,520,499 | -0.12(-0.27%) |
Sep 05, 2013 | 46.56 | 46.74 | 46.42 | 46.42 | 4,145,033 | -0.07(-0.14%) |
Sep 04, 2013 | 46.51 | 46.67 | 46.40 | 46.48 | 5,670,845 | -0.03(-0.06%) |
Sep 03, 2013 | 46.48 | 46.67 | 46.36 | 46.51 | 8,178,223 | +0.20(+0.44%) |
Aug 30, 2013 | 46.26 | 46.37 | 46.18 | 46.31 | 5,655,986 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.45 | 46.12 | 46.19 | 5,566,754 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.50 | 46.19 | 46.28 | 5,684,242 | +0.01(+0.02%) |
Aug 27, 2013 | 46.50 | 46.72 | 46.22 | 46.27 | 7,931,834 | -0.64(-1.36%) |
Aug 26, 2013 | 47.20 | 47.47 | 46.88 | 46.91 | 6,177,135 | -0.16(-0.34%) |
Aug 23, 2013 | 47.28 | 47.37 | 46.90 | 47.07 | 8,919,745 | +0.08(+0.17%) |
Aug 22, 2013 | 47.50 | 47.83 | 46.86 | 46.99 | 13,914,347 | -0.92(-1.92%) |
Aug 21, 2013 | 48.58 | 48.95 | 47.65 | 47.91 | 20,844,238 | -1.79(-3.61%) |
Aug 20, 2013 | 49.91 | 50.19 | 49.70 | 49.70 | 8,816,767 | -0.21(-0.43%) |
Aug 19, 2013 | 49.91 | 50.28 | 49.85 | 49.91 | 5,275,933 | +0.07(+0.13%) |
Aug 16, 2013 | 50.02 | 50.19 | 49.81 | 49.85 | 6,012,051 | -0.36(-0.72%) |
Aug 15, 2013 | 50.37 | 50.52 | 49.96 | 50.21 | 7,909,915 | -0.70(-1.37%) |
Aug 14, 2013 | 51.38 | 51.48 | 50.84 | 50.91 | 7,180,430 | -0.84(-1.62%) |
Aug 13, 2013 | 51.45 | 51.79 | 51.21 | 51.74 | 4,296,235 | +0.31(+0.61%) |
Aug 12, 2013 | 51.23 | 51.56 | 51.11 | 51.43 | 3,110,178 | +0.03(+0.06%) |
Aug 09, 2013 | 51.76 | 51.77 | 51.18 | 51.40 | 3,277,698 | -0.36(-0.70%) |
Aug 08, 2013 | 52.11 | 52.11 | 51.46 | 51.77 | 5,111,062 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.23 | 51.45 | 52.10 | 3,490,232 | -0.08(-0.15%) |
Aug 06, 2013 | 52.24 | 52.28 | 51.47 | 52.18 | 4,428,625 | -0.15(-0.28%) |
Aug 05, 2013 | 51.98 | 52.38 | 51.81 | 52.33 | 4,228,467 | +0.36(+0.69%) |
Aug 02, 2013 | 51.98 | 52.03 | 51.86 | 51.97 | 7,641,738 | -0.06(-0.11%) |