Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.93 | 51.51 | 50.61 | 51.15 | 15,201,308 | +0.33(+0.65%) |
Oct 30, 2013 | 50.78 | 51.05 | 50.67 | 50.82 | 9,760,441 | +0.08(+0.16%) |
Oct 29, 2013 | 50.59 | 51.08 | 50.50 | 50.74 | 11,130,652 | +0.29(+0.57%) |
Oct 28, 2013 | 50.34 | 50.51 | 50.03 | 50.45 | 10,361,074 | +0.20(+0.40%) |
Oct 25, 2013 | 49.47 | 50.25 | 49.32 | 50.25 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.66 | 49.69 | 49.18 | 49.27 | 9,498,854 | -0.07(-0.15%) |
Oct 23, 2013 | 50.25 | 50.42 | 49.26 | 49.35 | 18,318,378 | -1.38(-2.73%) |
Oct 22, 2013 | 50.68 | 50.98 | 50.64 | 50.73 | 10,987,410 | +0.11(+0.22%) |
Oct 21, 2013 | 50.43 | 50.75 | 50.32 | 50.62 | 7,592,766 | +0.27(+0.54%) |
Oct 18, 2013 | 50.40 | 50.77 | 50.22 | 50.35 | 11,200,543 | -0.22(-0.43%) |
Oct 17, 2013 | 50.27 | 50.61 | 49.94 | 50.57 | 9,976,225 | -0.13(-0.25%) |
Oct 16, 2013 | 50.42 | 50.86 | 50.34 | 50.70 | 11,173,513 | +0.52(+1.03%) |
Oct 15, 2013 | 50.05 | 50.57 | 49.91 | 50.18 | 10,471,803 | +0.31(+0.62%) |
Oct 14, 2013 | 49.40 | 50.01 | 49.26 | 49.87 | 7,535,841 | +0.15(+0.30%) |
Oct 11, 2013 | 49.29 | 49.76 | 49.02 | 49.72 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.74 | 49.30 | 48.58 | 49.20 | 9,956,798 | +0.83(+1.72%) |
Oct 09, 2013 | 48.99 | 49.01 | 48.19 | 48.37 | 15,001,480 | -0.47(-0.96%) |
Oct 08, 2013 | 49.45 | 49.49 | 48.77 | 48.84 | 10,887,016 | -0.62(-1.25%) |
Oct 07, 2013 | 48.87 | 49.80 | 48.80 | 49.46 | 16,029,651 | -0.61(-1.22%) |
Oct 04, 2013 | 49.50 | 50.19 | 49.41 | 50.07 | 10,667,518 | +0.67(+1.36%) |
Oct 03, 2013 | 49.85 | 49.85 | 49.10 | 49.40 | 8,366,006 | -0.42(-0.84%) |
Oct 02, 2013 | 49.34 | 49.86 | 49.28 | 49.82 | 8,257,093 | +0.14(+0.28%) |
Oct 01, 2013 | 49.61 | 49.97 | 49.44 | 49.68 | 9,331,526 | +0.13(+0.25%) |
Sep 30, 2013 | 49.27 | 49.75 | 48.99 | 49.55 | 11,606,102 | -0.04(-0.09%) |
Sep 27, 2013 | 50.19 | 50.26 | 49.38 | 49.60 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.85 | 51.05 | 50.57 | 50.70 | 6,759,492 | +0.09(+0.17%) |
Sep 25, 2013 | 50.38 | 50.82 | 50.28 | 50.61 | 9,531,077 | +0.18(+0.35%) |
Sep 24, 2013 | 50.58 | 50.72 | 50.16 | 50.43 | 10,795,800 | -0.35(-0.68%) |
Sep 23, 2013 | 51.53 | 51.70 | 50.70 | 50.78 | 18,355,032 | -0.06(-0.12%) |
Sep 20, 2013 | 51.17 | 51.45 | 50.79 | 50.84 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.31 | 51.56 | 51.10 | 51.13 | 15,890,338 | -0.13(-0.26%) |
Sep 18, 2013 | 51.14 | 51.43 | 50.72 | 51.26 | 14,920,774 | +0.16(+0.32%) |
Sep 17, 2013 | 50.32 | 51.13 | 50.17 | 51.10 | 18,691,666 | +0.98(+1.95%) |
Sep 16, 2013 | 50.64 | 50.48 | 50.03 | 50.12 | 16,568,244 | -0.36(-0.71%) |
Sep 13, 2013 | 50.95 | 50.97 | 50.32 | 50.48 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.59 | 51.32 | 50.42 | 50.65 | 23,423,266 | +0.53(+1.06%) |
Sep 11, 2013 | 50.27 | 50.50 | 49.68 | 50.12 | 28,530,370 | -1.47(-2.85%) |
Sep 10, 2013 | 51.08 | 51.80 | 51.08 | 51.59 | 19,429,772 | +0.58(+1.14%) |
Sep 09, 2013 | 50.05 | 51.06 | 50.05 | 51.01 | 18,267,672 | +0.94(+1.88%) |
Sep 06, 2013 | 50.04 | 50.39 | 49.59 | 50.07 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.56 | 50.03 | 49.50 | 49.93 | 10,940,900 | +0.40(+0.82%) |
Sep 04, 2013 | 49.19 | 49.69 | 49.17 | 49.52 | 10,695,731 | +0.39(+0.79%) |
Sep 03, 2013 | 49.26 | 49.86 | 48.97 | 49.13 | 15,994,156 | +0.35(+0.71%) |
Aug 30, 2013 | 49.05 | 49.07 | 48.39 | 48.79 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.75 | 49.16 | 48.62 | 48.85 | 8,786,559 | +0.11(+0.23%) |
Aug 28, 2013 | 48.38 | 48.94 | 48.32 | 48.74 | 11,616,398 | +0.39(+0.82%) |
Aug 27, 2013 | 48.55 | 48.80 | 48.26 | 48.34 | 12,357,095 | -0.68(-1.39%) |
Aug 26, 2013 | 49.08 | 49.24 | 48.91 | 49.02 | 14,187,404 | -0.15(-0.30%) |
Aug 23, 2013 | 49.07 | 49.31 | 48.77 | 49.17 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 48.83 | 49.18 | 48.80 | 49.16 | 6,531,803 | +0.41(+0.84%) |
Aug 21, 2013 | 48.55 | 49.06 | 48.47 | 48.75 | 11,441,874 | -0.10(-0.21%) |
Aug 20, 2013 | 48.72 | 49.16 | 48.55 | 48.85 | 12,382,189 | +0.28(+0.57%) |
Aug 19, 2013 | 48.97 | 49.35 | 48.54 | 48.57 | 12,377,530 | -0.42(-0.85%) |
Aug 16, 2013 | 48.83 | 49.37 | 48.83 | 48.99 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.58 | 49.02 | 48.47 | 49.02 | 15,447,066 | -0.01(-0.01%) |
Aug 14, 2013 | 49.12 | 49.22 | 48.79 | 49.03 | 12,649,106 | -0.21(-0.43%) |
Aug 13, 2013 | 48.86 | 49.39 | 48.72 | 49.24 | 17,053,310 | +0.58(+1.19%) |
Aug 12, 2013 | 48.25 | 48.78 | 48.18 | 48.66 | 9,757,593 | +0.14(+0.29%) |
Aug 09, 2013 | 48.58 | 48.73 | 48.36 | 48.53 | 10,777,058 | -0.06(-0.12%) |
Aug 08, 2013 | 48.03 | 48.80 | 47.86 | 48.58 | 17,202,812 | +0.83(+1.75%) |
Aug 07, 2013 | 47.79 | 48.21 | 47.60 | 47.75 | 12,952,170 | -0.28(-0.58%) |
Aug 06, 2013 | 48.46 | 48.55 | 47.98 | 48.03 | 10,681,269 | -0.48(-1.00%) |
Aug 05, 2013 | 47.90 | 48.61 | 47.84 | 48.51 | 18,094,936 | -0.37(-0.75%) |
Aug 02, 2013 | 47.52 | 48.88 | 47.52 | 48.88 | 26,385,478 | +1.08(+2.27%) |