Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.08 | 49.52 | 48.87 | 49.13 | 3,268,948 | +0.05(+0.10%) |
Oct 30, 2013 | 49.44 | 49.49 | 49.00 | 49.08 | 3,286,032 | -0.36(-0.73%) |
Oct 29, 2013 | 49.35 | 49.44 | 48.94 | 49.44 | 2,979,635 | +0.20(+0.40%) |
Oct 28, 2013 | 49.30 | 49.34 | 49.00 | 49.24 | 2,608,714 | -0.07(-0.15%) |
Oct 25, 2013 | 48.97 | 49.32 | 48.71 | 49.32 | 3,359,954 | +0.51(+1.04%) |
Oct 24, 2013 | 48.75 | 49.01 | 48.70 | 48.81 | 2,775,628 | +0.04(+0.09%) |
Oct 23, 2013 | 48.65 | 48.83 | 48.38 | 48.77 | 3,735,322 | +0.05(+0.11%) |
Oct 22, 2013 | 48.58 | 49.16 | 48.52 | 48.72 | 3,141,538 | +0.34(+0.70%) |
Oct 21, 2013 | 48.17 | 48.56 | 48.06 | 48.38 | 3,210,841 | +0.22(+0.46%) |
Oct 18, 2013 | 47.94 | 48.25 | 47.73 | 48.16 | 6,366,168 | +0.32(+0.66%) |
Oct 17, 2013 | 47.34 | 47.91 | 47.34 | 47.84 | 4,132,204 | +0.34(+0.73%) |
Oct 16, 2013 | 47.84 | 47.99 | 47.45 | 47.50 | 3,933,927 | -0.02(-0.05%) |
Oct 15, 2013 | 47.84 | 47.96 | 47.50 | 47.52 | 4,664,652 | -0.61(-1.27%) |
Oct 14, 2013 | 47.66 | 48.16 | 47.62 | 48.13 | 2,402,034 | +0.18(+0.38%) |
Oct 11, 2013 | 47.58 | 48.00 | 47.51 | 47.95 | 2,819,851 | +0.27(+0.57%) |
Oct 10, 2013 | 46.81 | 47.71 | 46.76 | 47.67 | 4,842,127 | +1.32(+2.85%) |
Oct 09, 2013 | 46.21 | 46.61 | 46.02 | 46.35 | 4,736,634 | +0.15(+0.32%) |
Oct 08, 2013 | 46.74 | 46.91 | 46.17 | 46.21 | 4,425,385 | -0.54(-1.16%) |
Oct 07, 2013 | 46.46 | 47.15 | 46.39 | 46.75 | 2,660,877 | -0.18(-0.39%) |
Oct 04, 2013 | 46.80 | 47.06 | 46.60 | 46.93 | 3,715,649 | +0.18(+0.38%) |
Oct 03, 2013 | 47.15 | 47.29 | 46.33 | 46.76 | 5,018,974 | -0.51(-1.09%) |
Oct 02, 2013 | 47.45 | 47.67 | 47.07 | 47.27 | 5,536,236 | -0.47(-0.98%) |
Oct 01, 2013 | 47.48 | 48.00 | 47.32 | 47.74 | 4,092,702 | +0.27(+0.57%) |
Sep 30, 2013 | 47.15 | 47.68 | 47.07 | 47.47 | 4,526,600 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.50 | 47.62 | 4,720,875 | -0.38(-0.79%) |
Sep 26, 2013 | 47.65 | 48.03 | 47.63 | 48.00 | 3,421,306 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.94 | 47.59 | 47.59 | 4,165,939 | -0.07(-0.15%) |
Sep 24, 2013 | 47.69 | 48.13 | 47.62 | 47.66 | 5,304,197 | +0.00(+0.00%) |
Sep 23, 2013 | 47.53 | 48.10 | 47.53 | 47.66 | 4,368,284 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.79 | 47.63 | 47.63 | 7,912,831 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.79 | 4,340,257 | +0.59(+1.23%) |
Sep 18, 2013 | 47.47 | 48.37 | 47.39 | 48.20 | 3,955,232 | +0.59(+1.23%) |
Sep 17, 2013 | 47.36 | 47.67 | 47.18 | 47.61 | 3,156,189 | +0.26(+0.56%) |
Sep 16, 2013 | 47.67 | 47.67 | 47.26 | 47.34 | 3,841,093 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,136 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.52 | 46.67 | 3,208,713 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.35 | 46.65 | 3,379,058 | -0.05(-0.11%) |
Sep 10, 2013 | 46.30 | 46.83 | 46.24 | 46.71 | 5,070,193 | +0.85(+1.86%) |
Sep 09, 2013 | 45.24 | 46.05 | 45.23 | 45.85 | 3,922,355 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.10 | 5,416,029 | -0.15(-0.32%) |
Sep 05, 2013 | 44.97 | 45.52 | 44.81 | 45.25 | 3,666,526 | +0.25(+0.55%) |
Sep 04, 2013 | 44.51 | 45.19 | 44.43 | 45.00 | 5,171,931 | +0.46(+1.04%) |
Sep 03, 2013 | 44.80 | 45.22 | 44.37 | 44.53 | 4,420,303 | +0.24(+0.55%) |
Aug 30, 2013 | 44.70 | 44.70 | 44.12 | 44.29 | 3,329,724 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.15 | 44.47 | 2,164,452 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,005 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.39 | 44.45 | 3,930,169 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.22 | 45.30 | 2,358,978 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.24 | 45.46 | 2,479,710 | -0.05(-0.11%) |
Aug 22, 2013 | 44.89 | 45.72 | 44.78 | 45.51 | 3,720,658 | +0.84(+1.89%) |
Aug 21, 2013 | 44.84 | 45.26 | 44.62 | 44.67 | 4,511,060 | -0.50(-1.10%) |
Aug 20, 2013 | 44.88 | 45.35 | 44.62 | 45.17 | 3,377,898 | +0.32(+0.72%) |
Aug 19, 2013 | 44.91 | 45.08 | 44.75 | 44.84 | 2,701,872 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.13 | 44.49 | 44.95 | 3,723,224 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.67 | 4,510,024 | -0.87(-1.92%) |
Aug 14, 2013 | 45.43 | 45.77 | 45.43 | 45.54 | 4,283,404 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.28 | 45.49 | 3,423,979 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,000,977 | +0.44(+0.97%) |
Aug 09, 2013 | 45.38 | 45.54 | 44.89 | 45.12 | 4,635,079 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.60 | 45.15 | 45.42 | 4,677,963 | +0.49(+1.09%) |
Aug 07, 2013 | 45.39 | 45.47 | 44.61 | 44.93 | 5,262,203 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.58 | 44.68 | 45.47 | 4,969,431 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.44 | 3,929,945 | -0.15(-0.34%) |
Aug 02, 2013 | 45.31 | 45.59 | 45.04 | 45.59 | 5,228,322 | +0.00(+0.00%) |