Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.31 | 49.74 | 49.09 | 49.36 | 3,254,001 | +0.05(+0.10%) |
Oct 30, 2013 | 49.67 | 49.71 | 49.22 | 49.31 | 3,271,007 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.67 | 49.17 | 49.67 | 2,966,011 | +0.20(+0.40%) |
Oct 28, 2013 | 49.53 | 49.57 | 49.23 | 49.47 | 2,596,786 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,591 | +0.51(+1.04%) |
Oct 24, 2013 | 48.97 | 49.23 | 48.93 | 49.04 | 2,762,937 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,243 | +0.05(+0.11%) |
Oct 22, 2013 | 48.81 | 49.38 | 48.74 | 48.94 | 3,127,174 | +0.34(+0.70%) |
Oct 21, 2013 | 48.39 | 48.79 | 48.28 | 48.60 | 3,196,160 | +0.22(+0.46%) |
Oct 18, 2013 | 48.16 | 48.47 | 47.95 | 48.38 | 6,337,059 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.13 | 47.56 | 48.06 | 4,113,310 | +0.35(+0.73%) |
Oct 16, 2013 | 48.06 | 48.21 | 47.67 | 47.72 | 3,915,939 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.72 | 47.74 | 4,643,324 | -0.61(-1.27%) |
Oct 14, 2013 | 47.88 | 48.38 | 47.84 | 48.35 | 2,391,051 | +0.18(+0.38%) |
Oct 11, 2013 | 47.80 | 48.23 | 47.73 | 48.17 | 2,806,958 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,819,987 | +1.33(+2.85%) |
Oct 09, 2013 | 46.42 | 46.82 | 46.24 | 46.57 | 4,714,977 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.13 | 46.38 | 46.42 | 4,405,151 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,711 | -0.18(-0.39%) |
Oct 04, 2013 | 47.02 | 47.27 | 46.82 | 47.15 | 3,698,659 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.51 | 46.54 | 46.97 | 4,996,026 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.89 | 47.29 | 47.49 | 5,510,922 | -0.47(-0.98%) |
Oct 01, 2013 | 47.70 | 48.22 | 47.54 | 47.96 | 4,073,988 | +0.27(+0.57%) |
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.69 | 4,505,903 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.72 | 47.83 | 4,699,290 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.25 | 47.85 | 48.22 | 3,405,663 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.16 | 47.80 | 47.80 | 4,146,891 | -0.07(-0.15%) |
Sep 24, 2013 | 47.91 | 48.35 | 47.83 | 47.88 | 5,279,944 | +0.00(+0.00%) |
Sep 23, 2013 | 47.75 | 48.32 | 47.75 | 47.88 | 4,348,311 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.85 | 47.85 | 7,876,651 | -1.16(-2.38%) |
Sep 19, 2013 | 48.56 | 49.23 | 48.56 | 49.01 | 4,320,412 | +0.60(+1.23%) |
Sep 18, 2013 | 47.69 | 48.59 | 47.61 | 48.42 | 3,937,147 | +0.59(+1.23%) |
Sep 17, 2013 | 47.58 | 47.89 | 47.39 | 47.83 | 3,141,758 | +0.27(+0.56%) |
Sep 16, 2013 | 47.89 | 47.89 | 47.47 | 47.56 | 3,823,530 | +0.36(+0.77%) |
Sep 13, 2013 | 46.94 | 47.36 | 46.85 | 47.20 | 4,123,197 | +0.32(+0.68%) |
Sep 12, 2013 | 46.80 | 47.27 | 46.73 | 46.88 | 3,194,042 | +0.01(+0.03%) |
Sep 11, 2013 | 46.91 | 47.10 | 46.56 | 46.87 | 3,363,607 | -0.05(-0.11%) |
Sep 10, 2013 | 46.51 | 47.05 | 46.45 | 46.92 | 5,047,010 | +0.85(+1.86%) |
Sep 09, 2013 | 45.45 | 46.26 | 45.44 | 46.07 | 3,904,420 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.02 | 45.31 | 5,391,265 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,649,762 | +0.25(+0.55%) |
Sep 04, 2013 | 44.71 | 45.40 | 44.64 | 45.20 | 5,148,283 | +0.46(+1.04%) |
Sep 03, 2013 | 45.00 | 45.42 | 44.58 | 44.74 | 4,400,092 | +0.24(+0.55%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.33 | 44.50 | 3,314,499 | -0.18(-0.40%) |
Aug 29, 2013 | 44.47 | 45.02 | 44.35 | 44.67 | 2,154,555 | +0.09(+0.20%) |
Aug 28, 2013 | 44.64 | 45.04 | 44.55 | 44.58 | 3,579,563 | -0.07(-0.15%) |
Aug 27, 2013 | 45.00 | 45.10 | 44.59 | 44.65 | 3,912,199 | -0.86(-1.89%) |
Aug 26, 2013 | 45.74 | 45.98 | 45.42 | 45.51 | 2,348,192 | -0.15(-0.34%) |
Aug 23, 2013 | 45.80 | 45.84 | 45.45 | 45.67 | 2,468,371 | -0.05(-0.11%) |
Aug 22, 2013 | 45.09 | 45.93 | 44.99 | 45.72 | 3,703,646 | +0.85(+1.89%) |
Aug 21, 2013 | 45.04 | 45.47 | 44.82 | 44.87 | 4,490,434 | -0.50(-1.10%) |
Aug 20, 2013 | 45.09 | 45.56 | 44.82 | 45.37 | 3,362,453 | +0.32(+0.72%) |
Aug 19, 2013 | 45.11 | 45.28 | 44.95 | 45.05 | 2,689,518 | -0.11(-0.24%) |
Aug 16, 2013 | 44.72 | 45.34 | 44.69 | 45.16 | 3,706,200 | +0.29(+0.64%) |
Aug 15, 2013 | 45.30 | 45.41 | 44.66 | 44.87 | 4,489,403 | -0.88(-1.92%) |
Aug 14, 2013 | 45.64 | 45.98 | 45.64 | 45.75 | 4,263,818 | +0.05(+0.11%) |
Aug 13, 2013 | 45.79 | 46.06 | 45.48 | 45.70 | 3,408,323 | -0.07(-0.14%) |
Aug 12, 2013 | 45.07 | 45.88 | 45.07 | 45.76 | 4,978,111 | +0.44(+0.97%) |
Aug 09, 2013 | 45.59 | 45.75 | 45.10 | 45.32 | 4,613,886 | -0.30(-0.66%) |
Aug 08, 2013 | 45.39 | 45.81 | 45.35 | 45.62 | 4,656,573 | +0.49(+1.09%) |
Aug 07, 2013 | 45.59 | 45.68 | 44.81 | 45.13 | 5,238,142 | -0.55(-1.20%) |
Aug 06, 2013 | 45.21 | 45.78 | 44.88 | 45.68 | 4,946,709 | +0.04(+0.08%) |
Aug 05, 2013 | 45.63 | 45.89 | 45.53 | 45.65 | 3,911,975 | -0.15(-0.34%) |
Aug 02, 2013 | 45.51 | 45.80 | 45.25 | 45.80 | 5,204,416 | +0.00(+0.00%) |