Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.10 | 48.59 | 48.02 | 48.23 | 996,246 | +0.23(+0.48%) |
Oct 30, 2013 | 49.36 | 49.45 | 47.77 | 48.00 | 1,776,871 | -1.23(-2.50%) |
Oct 29, 2013 | 48.81 | 49.24 | 48.38 | 49.23 | 913,306 | +0.44(+0.90%) |
Oct 28, 2013 | 49.21 | 49.30 | 48.63 | 48.79 | 499,577 | -0.37(-0.75%) |
Oct 25, 2013 | 49.53 | 49.67 | 48.46 | 49.16 | 1,433,920 | -0.25(-0.51%) |
Oct 24, 2013 | 49.50 | 49.53 | 47.74 | 49.41 | 1,801,940 | +0.84(+1.73%) |
Oct 23, 2013 | 49.19 | 49.42 | 47.93 | 48.57 | 2,366,916 | -0.79(-1.60%) |
Oct 22, 2013 | 50.11 | 50.90 | 49.26 | 49.36 | 1,039,188 | -0.58(-1.16%) |
Oct 21, 2013 | 50.12 | 50.16 | 49.64 | 49.94 | 495,877 | -0.24(-0.48%) |
Oct 18, 2013 | 49.95 | 50.44 | 49.67 | 50.18 | 557,096 | +0.51(+1.03%) |
Oct 17, 2013 | 49.80 | 49.94 | 49.30 | 49.67 | 757,249 | -0.24(-0.48%) |
Oct 16, 2013 | 49.57 | 50.03 | 49.49 | 49.91 | 1,101,002 | +0.61(+1.24%) |
Oct 15, 2013 | 49.77 | 50.20 | 49.05 | 49.30 | 743,224 | -0.66(-1.32%) |
Oct 14, 2013 | 49.51 | 50.03 | 49.07 | 49.96 | 1,015,110 | -0.04(-0.08%) |
Oct 11, 2013 | 49.64 | 50.16 | 49.47 | 50.00 | 785,210 | +0.30(+0.60%) |
Oct 10, 2013 | 49.25 | 49.97 | 49.18 | 49.70 | 1,108,821 | +0.89(+1.82%) |
Oct 09, 2013 | 48.63 | 49.10 | 47.45 | 48.81 | 2,251,574 | +0.27(+0.56%) |
Oct 08, 2013 | 50.26 | 50.33 | 48.24 | 48.54 | 2,705,249 | -1.83(-3.63%) |
Oct 07, 2013 | 50.55 | 50.95 | 49.96 | 50.37 | 1,412,973 | -0.58(-1.14%) |
Oct 04, 2013 | 51.36 | 51.47 | 50.82 | 50.95 | 1,229,046 | -0.49(-0.95%) |
Oct 03, 2013 | 52.26 | 52.45 | 51.08 | 51.44 | 1,149,873 | -0.90(-1.72%) |
Oct 02, 2013 | 51.42 | 52.60 | 51.32 | 52.34 | 1,256,245 | -0.03(-0.06%) |
Oct 01, 2013 | 52.24 | 53.01 | 52.06 | 52.37 | 684,273 | +0.20(+0.38%) |
Sep 30, 2013 | 52.04 | 52.30 | 51.65 | 52.17 | 1,327,820 | -0.54(-1.02%) |
Sep 27, 2013 | 52.08 | 53.26 | 52.08 | 52.71 | 782,382 | +0.44(+0.84%) |
Sep 26, 2013 | 52.70 | 53.09 | 51.98 | 52.27 | 986,971 | -0.44(-0.83%) |
Sep 25, 2013 | 53.34 | 53.40 | 52.55 | 52.71 | 776,452 | -0.78(-1.46%) |
Sep 24, 2013 | 53.05 | 54.13 | 52.62 | 53.49 | 1,244,810 | +0.61(+1.15%) |
Sep 23, 2013 | 53.32 | 53.50 | 52.84 | 52.88 | 1,205,002 | -0.44(-0.83%) |
Sep 20, 2013 | 54.43 | 54.49 | 53.32 | 53.32 | 4,592,812 | -0.78(-1.44%) |
Sep 19, 2013 | 53.44 | 54.23 | 53.26 | 54.10 | 1,077,154 | +0.81(+1.52%) |
Sep 18, 2013 | 52.73 | 53.29 | 51.91 | 53.29 | 1,028,875 | +0.65(+1.23%) |
Sep 17, 2013 | 52.19 | 53.12 | 52.19 | 52.64 | 962,130 | +0.44(+0.84%) |
Sep 16, 2013 | 53.57 | 53.05 | 52.03 | 52.20 | 2,380,374 | -0.85(-1.60%) |
Sep 13, 2013 | 53.09 | 53.54 | 52.94 | 53.05 | 749,156 | -0.03(-0.06%) |
Sep 12, 2013 | 52.92 | 53.14 | 52.39 | 53.08 | 1,461,797 | -0.04(-0.08%) |
Sep 11, 2013 | 53.41 | 53.50 | 52.47 | 53.12 | 2,187,389 | -0.33(-0.62%) |
Sep 10, 2013 | 51.70 | 53.47 | 51.59 | 53.45 | 2,495,839 | +2.00(+3.89%) |
Sep 09, 2013 | 49.40 | 51.57 | 49.27 | 51.45 | 3,641,610 | +2.18(+4.42%) |
Sep 06, 2013 | 48.86 | 49.35 | 48.28 | 49.27 | 1,865,323 | +0.67(+1.38%) |
Sep 05, 2013 | 47.94 | 48.72 | 47.83 | 48.60 | 2,371,512 | +1.10(+2.32%) |
Sep 04, 2013 | 47.26 | 47.62 | 47.05 | 47.50 | 2,353,385 | +0.25(+0.53%) |
Sep 03, 2013 | 47.01 | 47.44 | 46.90 | 47.25 | 1,271,919 | +0.51(+1.09%) |
Aug 30, 2013 | 46.77 | 47.11 | 46.60 | 46.74 | 914,998 | -0.02(-0.04%) |
Aug 29, 2013 | 45.34 | 46.88 | 45.28 | 46.76 | 816,468 | +1.39(+3.06%) |
Aug 28, 2013 | 45.27 | 45.62 | 44.92 | 45.37 | 437,015 | +0.05(+0.11%) |
Aug 27, 2013 | 45.83 | 45.89 | 45.23 | 45.32 | 558,152 | -0.99(-2.14%) |
Aug 26, 2013 | 46.38 | 46.65 | 46.04 | 46.31 | 568,481 | -0.11(-0.24%) |
Aug 23, 2013 | 46.50 | 46.70 | 46.16 | 46.42 | 551,859 | -0.01(-0.02%) |
Aug 22, 2013 | 46.57 | 46.59 | 45.76 | 46.43 | 473,958 | -0.17(-0.36%) |
Aug 21, 2013 | 46.42 | 46.82 | 46.21 | 46.60 | 690,863 | -0.04(-0.09%) |
Aug 20, 2013 | 45.70 | 46.65 | 45.36 | 46.64 | 550,210 | +1.14(+2.51%) |
Aug 19, 2013 | 45.74 | 46.18 | 45.47 | 45.50 | 471,560 | -0.15(-0.33%) |
Aug 16, 2013 | 46.31 | 46.87 | 45.64 | 45.65 | 889,293 | -0.84(-1.81%) |
Aug 15, 2013 | 47.38 | 47.52 | 46.46 | 46.49 | 644,388 | -1.36(-2.84%) |
Aug 14, 2013 | 47.86 | 48.10 | 47.42 | 47.85 | 721,570 | -0.20(-0.42%) |
Aug 13, 2013 | 47.95 | 48.32 | 47.73 | 48.05 | 556,256 | +0.07(+0.15%) |
Aug 12, 2013 | 48.26 | 48.46 | 47.59 | 47.98 | 1,228,285 | -0.46(-0.95%) |
Aug 09, 2013 | 48.26 | 48.87 | 48.10 | 48.44 | 820,283 | -0.06(-0.12%) |
Aug 08, 2013 | 48.78 | 49.30 | 46.38 | 48.50 | 1,355,776 | -0.06(-0.12%) |
Aug 07, 2013 | 48.09 | 48.68 | 47.52 | 48.56 | 745,486 | +0.21(+0.43%) |
Aug 06, 2013 | 48.84 | 48.84 | 47.74 | 48.35 | 636,083 | -0.50(-1.02%) |
Aug 05, 2013 | 49.19 | 49.26 | 48.79 | 48.85 | 463,434 | -0.44(-0.89%) |
Aug 02, 2013 | 49.00 | 49.49 | 48.62 | 49.29 | 720,397 | +0.03(+0.06%) |