Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.76 | 46.25 | 45.34 | 45.34 | 5,079,220 | -0.43(-0.93%) |
Oct 30, 2013 | 46.17 | 46.83 | 45.60 | 45.76 | 4,641,670 | -0.16(-0.34%) |
Oct 29, 2013 | 44.38 | 45.97 | 44.08 | 45.92 | 9,878,866 | +0.03(+0.07%) |
Oct 28, 2013 | 46.91 | 46.99 | 45.78 | 45.89 | 6,961,783 | -0.97(-2.06%) |
Oct 25, 2013 | 47.45 | 47.50 | 45.97 | 46.86 | 5,973,930 | -0.58(-1.22%) |
Oct 24, 2013 | 47.93 | 48.06 | 47.34 | 47.44 | 4,246,386 | -0.38(-0.79%) |
Oct 23, 2013 | 47.73 | 48.22 | 47.41 | 47.81 | 4,506,003 | -0.05(-0.11%) |
Oct 22, 2013 | 47.54 | 48.12 | 47.44 | 47.87 | 3,578,455 | +0.24(+0.51%) |
Oct 21, 2013 | 47.48 | 47.71 | 47.24 | 47.62 | 3,702,539 | +0.27(+0.58%) |
Oct 18, 2013 | 47.19 | 47.71 | 46.89 | 47.35 | 5,282,091 | +0.21(+0.44%) |
Oct 17, 2013 | 46.29 | 47.25 | 46.29 | 47.14 | 3,096,567 | +0.65(+1.40%) |
Oct 16, 2013 | 46.04 | 46.52 | 45.71 | 46.49 | 4,170,166 | +0.80(+1.74%) |
Oct 15, 2013 | 45.99 | 46.21 | 45.64 | 45.70 | 4,067,810 | -0.32(-0.69%) |
Oct 14, 2013 | 45.92 | 46.24 | 45.64 | 46.01 | 3,275,001 | -0.16(-0.34%) |
Oct 11, 2013 | 45.67 | 46.27 | 45.51 | 46.17 | 2,999,236 | +0.53(+1.17%) |
Oct 10, 2013 | 45.36 | 45.77 | 44.84 | 45.64 | 4,486,018 | +1.43(+3.24%) |
Oct 09, 2013 | 44.54 | 44.57 | 43.92 | 44.20 | 4,836,978 | -0.27(-0.60%) |
Oct 08, 2013 | 45.22 | 45.25 | 44.24 | 44.47 | 5,167,077 | -0.86(-1.89%) |
Oct 07, 2013 | 45.43 | 45.93 | 45.19 | 45.33 | 2,898,334 | -0.49(-1.07%) |
Oct 04, 2013 | 44.89 | 45.87 | 44.76 | 45.82 | 4,826,552 | +0.86(+1.91%) |
Oct 03, 2013 | 44.94 | 45.10 | 44.11 | 44.96 | 5,535,492 | -0.04(-0.08%) |
Oct 02, 2013 | 44.83 | 45.07 | 44.32 | 45.00 | 3,482,684 | -0.04(-0.09%) |
Oct 01, 2013 | 44.54 | 45.04 | 44.52 | 45.04 | 2,969,902 | +0.44(+0.98%) |
Sep 27, 2013 | 44.79 | 45.11 | 44.55 | 44.60 | 3,889,848 | -0.38(-0.84%) |
Sep 26, 2013 | 44.60 | 45.11 | 44.43 | 44.98 | 5,246,865 | +0.66(+1.49%) |
Sep 25, 2013 | 44.04 | 44.61 | 43.81 | 44.32 | 4,028,558 | +0.30(+0.69%) |
Sep 24, 2013 | 44.16 | 44.35 | 43.95 | 44.01 | 4,125,303 | -0.13(-0.29%) |
Sep 23, 2013 | 44.12 | 44.34 | 43.62 | 44.14 | 5,349,940 | -0.24(-0.55%) |
Sep 20, 2013 | 44.91 | 45.11 | 44.32 | 44.38 | 19,846,246 | -0.46(-1.03%) |
Sep 19, 2013 | 44.65 | 45.99 | 44.37 | 44.85 | 8,474,839 | +0.56(+1.26%) |
Sep 18, 2013 | 43.99 | 44.38 | 43.77 | 44.29 | 8,159,751 | +0.42(+0.95%) |
Sep 17, 2013 | 43.24 | 44.00 | 43.10 | 43.87 | 4,866,032 | +0.78(+1.81%) |
Sep 16, 2013 | 43.30 | 43.56 | 42.95 | 43.09 | 7,146,729 | +0.24(+0.55%) |
Sep 13, 2013 | 42.54 | 43.00 | 42.49 | 42.86 | 6,041,920 | +0.49(+1.15%) |
Sep 12, 2013 | 42.70 | 42.83 | 42.30 | 42.37 | 7,038,818 | -0.33(-0.76%) |
Sep 11, 2013 | 42.91 | 42.91 | 42.41 | 42.69 | 6,447,087 | -0.10(-0.24%) |
Sep 10, 2013 | 43.04 | 43.26 | 42.75 | 42.80 | 7,224,848 | +0.10(+0.23%) |
Sep 09, 2013 | 42.46 | 42.79 | 42.41 | 42.70 | 4,753,986 | +0.25(+0.60%) |
Sep 06, 2013 | 42.63 | 42.86 | 42.24 | 42.45 | 5,392,451 | -0.01(-0.03%) |
Sep 05, 2013 | 41.89 | 42.63 | 41.79 | 42.46 | 7,733,470 | +0.53(+1.27%) |
Sep 04, 2013 | 41.79 | 42.05 | 41.61 | 41.93 | 10,590,576 | -0.61(-1.43%) |
Sep 03, 2013 | 42.97 | 43.39 | 42.13 | 42.54 | 7,095,200 | +0.19(+0.46%) |
Aug 30, 2013 | 42.51 | 42.66 | 42.12 | 42.34 | 4,638,722 | -0.09(-0.21%) |
Aug 29, 2013 | 41.80 | 42.66 | 41.67 | 42.43 | 3,873,650 | +0.49(+1.18%) |
Aug 28, 2013 | 41.57 | 42.07 | 41.24 | 41.94 | 3,395,202 | +0.42(+1.00%) |
Aug 27, 2013 | 41.77 | 42.02 | 41.37 | 41.52 | 5,321,822 | -0.80(-1.90%) |
Aug 26, 2013 | 42.43 | 42.88 | 42.31 | 42.33 | 5,190,877 | +0.00(+0.00%) |
Aug 23, 2013 | 42.07 | 42.37 | 41.83 | 42.33 | 3,422,444 | +0.37(+0.89%) |
Aug 22, 2013 | 40.98 | 42.23 | 40.90 | 41.95 | 3,852,109 | +1.06(+2.58%) |
Aug 21, 2013 | 41.15 | 41.29 | 40.85 | 40.90 | 3,782,659 | -0.30(-0.72%) |
Aug 20, 2013 | 41.36 | 41.41 | 40.76 | 41.19 | 4,203,286 | -0.17(-0.41%) |
Aug 19, 2013 | 41.35 | 41.83 | 41.26 | 41.36 | 3,699,532 | -0.21(-0.51%) |
Aug 16, 2013 | 41.09 | 41.65 | 40.89 | 41.57 | 4,884,234 | +0.32(+0.78%) |
Aug 15, 2013 | 41.86 | 41.96 | 41.15 | 41.25 | 6,836,203 | -0.75(-1.78%) |
Aug 14, 2013 | 42.36 | 42.57 | 41.98 | 42.00 | 4,729,084 | -0.30(-0.71%) |
Aug 13, 2013 | 41.34 | 42.49 | 41.12 | 42.30 | 6,228,969 | +1.07(+2.61%) |
Aug 12, 2013 | 41.30 | 41.53 | 41.08 | 41.23 | 5,609,675 | -0.24(-0.58%) |
Aug 09, 2013 | 41.51 | 41.96 | 41.13 | 41.47 | 4,301,545 | +0.07(+0.16%) |
Aug 08, 2013 | 41.50 | 41.65 | 41.19 | 41.40 | 5,047,067 | +0.36(+0.88%) |
Aug 07, 2013 | 41.28 | 41.38 | 41.02 | 41.04 | 5,552,937 | -0.36(-0.86%) |
Aug 06, 2013 | 41.87 | 41.96 | 41.27 | 41.40 | 6,972,905 | -0.54(-1.28%) |
Aug 05, 2013 | 41.61 | 42.08 | 41.60 | 41.93 | 6,406,350 | +0.31(+0.75%) |
Aug 02, 2013 | 41.05 | 41.79 | 40.88 | 41.62 | 6,856,163 | +0.58(+1.41%) |