Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.17 | 54.92 | 52.82 | 54.61 | 972,204 | +0.51(+0.94%) |
Oct 30, 2013 | 54.03 | 55.17 | 53.70 | 54.10 | 1,058,085 | +0.05(+0.09%) |
Oct 29, 2013 | 54.81 | 55.49 | 53.93 | 54.05 | 1,179,379 | -0.79(-1.44%) |
Oct 28, 2013 | 56.60 | 56.94 | 54.68 | 54.84 | 1,120,817 | -1.85(-3.26%) |
Oct 25, 2013 | 57.55 | 57.80 | 56.05 | 56.69 | 2,050,901 | -1.68(-2.88%) |
Oct 24, 2013 | 54.75 | 58.41 | 54.75 | 58.37 | 3,032,144 | +5.41(+10.22%) |
Oct 23, 2013 | 54.00 | 54.00 | 52.50 | 52.96 | 1,387,570 | -1.12(-2.07%) |
Oct 22, 2013 | 54.22 | 54.57 | 52.59 | 54.08 | 1,260,978 | +0.20(+0.37%) |
Oct 21, 2013 | 52.68 | 54.04 | 52.68 | 53.88 | 1,108,656 | +2.05(+3.96%) |
Oct 18, 2013 | 52.15 | 52.38 | 51.24 | 51.83 | 636,898 | +0.12(+0.23%) |
Oct 17, 2013 | 51.57 | 52.00 | 50.88 | 51.71 | 1,325,430 | -0.14(-0.27%) |
Oct 16, 2013 | 50.11 | 52.30 | 50.04 | 51.85 | 1,204,948 | +2.16(+4.35%) |
Oct 15, 2013 | 51.92 | 51.92 | 49.68 | 49.69 | 1,080,486 | -2.21(-4.26%) |
Oct 14, 2013 | 51.18 | 52.90 | 50.77 | 51.90 | 716,454 | +0.31(+0.60%) |
Oct 11, 2013 | 51.65 | 51.89 | 50.88 | 51.59 | 726,757 | -0.01(-0.02%) |
Oct 10, 2013 | 49.05 | 51.82 | 48.70 | 51.60 | 1,422,388 | +3.52(+7.32%) |
Oct 09, 2013 | 48.92 | 49.08 | 47.37 | 48.08 | 1,582,464 | -0.83(-1.70%) |
Oct 08, 2013 | 53.06 | 53.06 | 47.64 | 48.91 | 4,256,844 | -4.34(-8.15%) |
Oct 07, 2013 | 54.26 | 55.46 | 53.13 | 53.25 | 1,228,397 | -1.18(-2.17%) |
Oct 04, 2013 | 53.09 | 55.46 | 52.81 | 54.43 | 1,688,824 | +2.28(+4.37%) |
Oct 03, 2013 | 52.39 | 52.90 | 51.56 | 52.15 | 1,512,797 | -0.12(-0.23%) |
Oct 02, 2013 | 51.35 | 52.42 | 51.22 | 52.27 | 1,157,898 | +0.78(+1.51%) |
Oct 01, 2013 | 51.60 | 51.89 | 50.61 | 51.49 | 1,288,635 | -1.03(-1.96%) |
Sep 27, 2013 | 52.44 | 53.00 | 52.36 | 52.52 | 839,863 | +0.13(+0.25%) |
Sep 26, 2013 | 52.58 | 52.78 | 52.13 | 52.39 | 1,147,285 | +0.04(+0.08%) |
Sep 25, 2013 | 52.68 | 53.11 | 52.18 | 52.35 | 1,008,657 | -0.24(-0.46%) |
Sep 24, 2013 | 51.72 | 53.11 | 51.57 | 52.59 | 1,060,278 | +0.77(+1.49%) |
Sep 23, 2013 | 52.00 | 52.39 | 51.50 | 51.82 | 1,413,669 | -0.41(-0.78%) |
Sep 20, 2013 | 51.63 | 52.26 | 51.26 | 52.23 | 3,878,295 | +0.66(+1.28%) |
Sep 19, 2013 | 51.40 | 51.75 | 51.08 | 51.57 | 988,879 | +0.35(+0.68%) |
Sep 18, 2013 | 50.67 | 51.65 | 50.44 | 51.22 | 2,184,096 | +1.88(+3.81%) |
Sep 17, 2013 | 48.62 | 49.41 | 48.62 | 49.34 | 1,454,753 | +0.59(+1.21%) |
Sep 16, 2013 | 49.14 | 49.63 | 48.22 | 48.75 | 1,323,643 | -0.04(-0.08%) |
Sep 13, 2013 | 49.44 | 49.55 | 47.34 | 48.79 | 1,667,086 | -0.66(-1.33%) |
Sep 12, 2013 | 50.00 | 50.35 | 49.41 | 49.45 | 1,246,102 | -0.44(-0.88%) |
Sep 11, 2013 | 49.86 | 50.27 | 49.55 | 49.89 | 1,184,710 | +0.01(+0.02%) |
Sep 10, 2013 | 49.30 | 49.97 | 49.16 | 49.88 | 926,988 | +0.74(+1.51%) |
Sep 09, 2013 | 47.02 | 49.47 | 46.61 | 49.14 | 1,801,535 | +2.19(+4.66%) |
Sep 06, 2013 | 47.81 | 48.00 | 46.52 | 46.95 | 1,980,283 | -0.65(-1.37%) |
Sep 05, 2013 | 47.25 | 48.09 | 46.80 | 47.60 | 1,250,504 | +0.40(+0.85%) |
Sep 04, 2013 | 47.60 | 47.60 | 46.12 | 47.20 | 1,212,781 | +0.30(+0.64%) |
Sep 03, 2013 | 47.10 | 47.64 | 46.41 | 46.90 | 1,922,648 | +0.02(+0.04%) |
Aug 30, 2013 | 46.90 | 47.05 | 45.98 | 46.88 | 2,180,021 | -0.12(-0.26%) |
Aug 29, 2013 | 45.92 | 47.03 | 45.90 | 47.00 | 766,563 | +0.57(+1.23%) |
Aug 28, 2013 | 46.46 | 46.83 | 45.87 | 46.43 | 1,020,876 | +0.35(+0.76%) |
Aug 27, 2013 | 46.72 | 46.72 | 45.61 | 46.08 | 1,728,487 | -1.27(-2.68%) |
Aug 26, 2013 | 45.82 | 47.70 | 45.58 | 47.35 | 2,247,466 | +1.61(+3.52%) |
Aug 23, 2013 | 45.45 | 46.27 | 45.45 | 45.74 | 1,788,446 | +0.18(+0.40%) |
Aug 22, 2013 | 45.14 | 46.60 | 45.04 | 45.56 | 1,814,246 | +0.10(+0.22%) |
Aug 21, 2013 | 44.20 | 46.03 | 44.02 | 45.46 | 3,527,247 | +0.98(+2.20%) |
Aug 20, 2013 | 43.65 | 44.61 | 43.52 | 44.48 | 894,129 | +0.60(+1.37%) |
Aug 19, 2013 | 44.35 | 44.38 | 43.66 | 43.88 | 1,745,331 | -0.59(-1.33%) |
Aug 16, 2013 | 43.69 | 44.61 | 43.32 | 44.47 | 2,291,121 | +0.86(+1.97%) |
Aug 15, 2013 | 42.92 | 43.61 | 42.68 | 43.61 | 1,890,102 | +0.10(+0.23%) |
Aug 14, 2013 | 41.59 | 43.56 | 41.53 | 43.51 | 1,711,208 | +1.92(+4.62%) |
Aug 13, 2013 | 42.16 | 42.16 | 41.35 | 41.59 | 689,295 | -0.47(-1.12%) |
Aug 12, 2013 | 41.90 | 43.00 | 41.77 | 42.06 | 964,119 | -0.43(-1.01%) |
Aug 09, 2013 | 42.60 | 42.96 | 42.17 | 42.49 | 1,123,500 | -0.19(-0.45%) |
Aug 08, 2013 | 41.71 | 42.88 | 41.33 | 42.68 | 928,121 | +1.04(+2.50%) |
Aug 07, 2013 | 42.24 | 42.31 | 41.35 | 41.64 | 1,371,536 | -0.66(-1.56%) |
Aug 06, 2013 | 43.50 | 43.68 | 41.93 | 42.30 | 2,021,211 | -1.71(-3.89%) |
Aug 05, 2013 | 45.36 | 45.36 | 43.91 | 44.01 | 1,146,878 | -1.61(-3.53%) |
Aug 02, 2013 | 45.60 | 46.00 | 45.19 | 45.62 | 3,912,574 | -0.78(-1.68%) |