Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.30 | 48.64 | 48.04 | 48.34 | 6,635,739 | +0.03(+0.06%) |
Oct 30, 2013 | 48.57 | 48.65 | 48.06 | 48.31 | 5,156,048 | -0.26(-0.53%) |
Oct 29, 2013 | 48.04 | 48.64 | 48.02 | 48.57 | 7,144,631 | +0.63(+1.31%) |
Oct 28, 2013 | 47.89 | 48.47 | 47.71 | 47.94 | 8,259,969 | +0.26(+0.54%) |
Oct 25, 2013 | 48.13 | 48.23 | 47.43 | 47.68 | 7,019,400 | -0.51(-1.06%) |
Oct 24, 2013 | 47.70 | 48.31 | 47.59 | 48.19 | 7,192,897 | +0.47(+0.99%) |
Oct 23, 2013 | 47.43 | 47.97 | 47.30 | 47.72 | 8,093,297 | +0.06(+0.13%) |
Oct 22, 2013 | 47.04 | 48.84 | 46.88 | 47.66 | 13,192,757 | +0.78(+1.66%) |
Oct 21, 2013 | 47.25 | 47.53 | 46.81 | 46.88 | 5,826,595 | -0.49(-1.03%) |
Oct 18, 2013 | 46.91 | 47.54 | 46.75 | 47.37 | 10,934,506 | +0.78(+1.68%) |
Oct 17, 2013 | 45.45 | 46.64 | 44.92 | 46.59 | 7,131,071 | +0.83(+1.81%) |
Oct 16, 2013 | 45.97 | 45.97 | 45.60 | 45.76 | 9,828,192 | +0.08(+0.17%) |
Oct 15, 2013 | 46.06 | 46.10 | 45.60 | 45.68 | 6,725,242 | -0.49(-1.06%) |
Oct 14, 2013 | 45.75 | 46.25 | 45.64 | 46.17 | 4,520,450 | +0.09(+0.20%) |
Oct 11, 2013 | 45.41 | 46.10 | 45.40 | 46.08 | 6,307,885 | +0.66(+1.45%) |
Oct 10, 2013 | 45.30 | 45.56 | 45.08 | 45.42 | 8,125,721 | +0.53(+1.17%) |
Oct 09, 2013 | 44.17 | 45.09 | 44.05 | 44.89 | 12,382,297 | +0.77(+1.74%) |
Oct 08, 2013 | 44.10 | 44.85 | 44.10 | 44.13 | 10,872,972 | +0.25(+0.56%) |
Oct 07, 2013 | 43.59 | 44.18 | 43.58 | 43.88 | 5,563,818 | -0.12(-0.26%) |
Oct 04, 2013 | 43.72 | 44.15 | 43.56 | 44.00 | 6,522,811 | +0.19(+0.42%) |
Oct 03, 2013 | 44.24 | 44.31 | 43.66 | 43.81 | 9,801,472 | -0.36(-0.81%) |
Oct 02, 2013 | 44.21 | 44.24 | 43.78 | 44.17 | 8,548,148 | -0.34(-0.76%) |
Oct 01, 2013 | 43.90 | 44.81 | 43.90 | 44.51 | 9,286,919 | +0.61(+1.39%) |
Sep 30, 2013 | 44.45 | 44.59 | 43.84 | 43.90 | 9,672,712 | -0.81(-1.82%) |
Sep 27, 2013 | 44.92 | 44.92 | 44.60 | 44.71 | 4,500,683 | -0.29(-0.64%) |
Sep 26, 2013 | 44.79 | 45.40 | 44.76 | 44.99 | 6,201,592 | +0.30(+0.67%) |
Sep 25, 2013 | 44.83 | 45.34 | 44.58 | 44.69 | 6,506,695 | -0.11(-0.24%) |
Sep 24, 2013 | 45.06 | 45.13 | 44.75 | 44.80 | 6,763,124 | -0.22(-0.48%) |
Sep 23, 2013 | 45.13 | 45.17 | 44.72 | 45.02 | 8,273,416 | -0.26(-0.56%) |
Sep 20, 2013 | 46.17 | 46.19 | 45.09 | 45.27 | 12,797,949 | -0.98(-2.12%) |
Sep 19, 2013 | 46.86 | 46.88 | 46.15 | 46.25 | 9,617,672 | -0.59(-1.26%) |
Sep 18, 2013 | 47.15 | 47.43 | 46.05 | 46.84 | 14,135,360 | -0.35(-0.74%) |
Sep 17, 2013 | 47.14 | 47.24 | 46.95 | 47.19 | 6,184,720 | +0.05(+0.10%) |
Sep 16, 2013 | 46.87 | 47.31 | 46.33 | 47.14 | 6,968,710 | +0.81(+1.75%) |
Sep 13, 2013 | 46.11 | 46.43 | 46.05 | 46.33 | 4,524,930 | +0.30(+0.66%) |
Sep 12, 2013 | 46.19 | 46.41 | 46.00 | 46.03 | 6,069,027 | -0.07(-0.15%) |
Sep 11, 2013 | 45.82 | 46.27 | 45.82 | 46.10 | 5,523,622 | +0.29(+0.64%) |
Sep 10, 2013 | 45.72 | 45.95 | 45.53 | 45.81 | 6,088,365 | +0.35(+0.77%) |
Sep 09, 2013 | 45.43 | 45.54 | 45.13 | 45.46 | 6,198,470 | +0.11(+0.24%) |
Sep 06, 2013 | 45.32 | 45.66 | 44.82 | 45.35 | 6,309,580 | +0.13(+0.29%) |
Sep 05, 2013 | 45.00 | 45.54 | 44.88 | 45.22 | 5,242,112 | -0.12(-0.27%) |
Sep 04, 2013 | 45.26 | 45.49 | 45.05 | 45.34 | 4,957,545 | +0.08(+0.17%) |
Sep 03, 2013 | 45.20 | 45.40 | 45.01 | 45.26 | 5,616,023 | +0.36(+0.81%) |
Aug 30, 2013 | 44.84 | 45.09 | 44.56 | 44.90 | 5,896,463 | +0.18(+0.40%) |
Aug 29, 2013 | 44.17 | 45.14 | 44.14 | 44.72 | 5,124,835 | +0.42(+0.94%) |
Aug 28, 2013 | 44.54 | 44.88 | 44.25 | 44.31 | 7,931,509 | -0.32(-0.71%) |
Aug 27, 2013 | 44.68 | 44.92 | 44.51 | 44.62 | 7,088,744 | -0.43(-0.94%) |
Aug 26, 2013 | 44.82 | 45.47 | 44.82 | 45.05 | 5,434,236 | +0.21(+0.47%) |
Aug 23, 2013 | 45.26 | 45.30 | 44.84 | 44.84 | 8,767,742 | -0.32(-0.70%) |
Aug 22, 2013 | 45.09 | 45.37 | 45.02 | 45.16 | 5,331,849 | +0.22(+0.50%) |
Aug 21, 2013 | 45.69 | 45.69 | 44.91 | 44.93 | 6,371,672 | -0.92(-2.01%) |
Aug 20, 2013 | 45.28 | 46.17 | 45.22 | 45.85 | 5,974,821 | +0.64(+1.42%) |
Aug 19, 2013 | 45.14 | 45.51 | 45.09 | 45.21 | 4,813,780 | -0.09(-0.20%) |
Aug 16, 2013 | 45.21 | 45.63 | 45.13 | 45.30 | 7,033,735 | -0.06(-0.14%) |
Aug 15, 2013 | 45.71 | 45.79 | 45.22 | 45.37 | 5,585,556 | -0.75(-1.63%) |
Aug 14, 2013 | 46.61 | 46.61 | 46.10 | 46.12 | 5,649,735 | -0.54(-1.16%) |
Aug 13, 2013 | 46.40 | 46.78 | 46.21 | 46.66 | 5,632,926 | +0.34(+0.73%) |
Aug 12, 2013 | 45.66 | 46.41 | 45.52 | 46.32 | 6,166,831 | +0.31(+0.67%) |
Aug 09, 2013 | 45.78 | 46.39 | 45.63 | 46.01 | 6,579,475 | +0.11(+0.24%) |
Aug 08, 2013 | 45.92 | 46.02 | 45.31 | 45.90 | 6,577,032 | +0.17(+0.37%) |
Aug 07, 2013 | 45.86 | 45.93 | 45.07 | 45.73 | 8,106,155 | -0.60(-1.29%) |
Aug 06, 2013 | 47.52 | 47.54 | 46.02 | 46.32 | 10,841,669 | -1.34(-2.81%) |
Aug 05, 2013 | 47.99 | 48.01 | 47.63 | 47.66 | 6,020,254 | -0.17(-0.36%) |
Aug 02, 2013 | 47.87 | 48.10 | 47.64 | 47.83 | 5,472,851 | -0.26(-0.53%) |