Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.15 | 47.24 | 46.54 | 46.76 | 12,836,526 | -0.34(-0.72%) |
Oct 30, 2013 | 47.15 | 47.37 | 46.89 | 47.10 | 10,577,198 | -0.35(-0.73%) |
Oct 29, 2013 | 47.66 | 47.69 | 47.25 | 47.44 | 12,059,843 | -0.40(-0.84%) |
Oct 28, 2013 | 48.17 | 48.17 | 47.47 | 47.85 | 11,624,676 | -0.33(-0.69%) |
Oct 25, 2013 | 47.87 | 48.23 | 47.70 | 48.18 | 11,297,955 | +0.47(+0.98%) |
Oct 24, 2013 | 47.86 | 47.86 | 47.48 | 47.71 | 9,690,555 | -0.04(-0.08%) |
Oct 23, 2013 | 47.58 | 47.78 | 47.36 | 47.75 | 18,699,296 | +0.10(+0.21%) |
Oct 22, 2013 | 47.39 | 47.85 | 47.21 | 47.65 | 14,809,655 | +0.50(+1.06%) |
Oct 21, 2013 | 47.34 | 47.40 | 46.96 | 47.15 | 13,264,926 | -0.25(-0.52%) |
Oct 18, 2013 | 47.68 | 47.78 | 47.20 | 47.39 | 16,887,476 | -0.09(-0.19%) |
Oct 17, 2013 | 46.59 | 47.64 | 46.55 | 47.49 | 27,095,954 | +0.72(+1.54%) |
Oct 16, 2013 | 46.14 | 46.81 | 46.09 | 46.77 | 22,893,806 | +0.83(+1.82%) |
Oct 15, 2013 | 46.00 | 46.25 | 45.80 | 45.93 | 11,800,308 | -0.15(-0.32%) |
Oct 14, 2013 | 45.87 | 46.16 | 45.67 | 46.08 | 21,225,464 | -0.01(-0.03%) |
Oct 11, 2013 | 45.64 | 46.13 | 45.49 | 46.09 | 15,966,619 | +0.44(+0.96%) |
Oct 10, 2013 | 44.88 | 45.69 | 44.88 | 45.66 | 33,185,638 | +1.07(+2.39%) |
Oct 09, 2013 | 44.65 | 44.95 | 44.51 | 44.59 | 13,228,085 | -0.01(-0.03%) |
Oct 08, 2013 | 45.00 | 45.20 | 44.54 | 44.60 | 13,481,767 | -0.52(-1.14%) |
Oct 07, 2013 | 44.68 | 45.27 | 44.65 | 45.12 | 10,862,035 | +0.20(+0.44%) |
Oct 04, 2013 | 45.12 | 45.26 | 44.68 | 44.92 | 18,817,986 | -0.16(-0.36%) |
Oct 03, 2013 | 45.60 | 45.68 | 44.80 | 45.08 | 33,376,142 | -0.71(-1.54%) |
Oct 02, 2013 | 45.50 | 45.81 | 45.31 | 45.79 | 16,434,383 | +0.03(+0.06%) |
Oct 01, 2013 | 45.07 | 46.10 | 44.98 | 45.76 | 23,300,514 | +0.69(+1.52%) |
Sep 30, 2013 | 45.27 | 45.59 | 44.92 | 45.08 | 13,265,376 | -0.46(-1.01%) |
Sep 27, 2013 | 45.58 | 45.78 | 45.27 | 45.54 | 8,450,096 | -0.17(-0.37%) |
Sep 26, 2013 | 45.49 | 45.73 | 45.37 | 45.70 | 6,199,372 | +0.28(+0.61%) |
Sep 25, 2013 | 45.34 | 45.71 | 45.13 | 45.43 | 12,755,690 | +0.16(+0.34%) |
Sep 24, 2013 | 45.55 | 45.66 | 45.24 | 45.27 | 18,503,268 | -0.30(-0.66%) |
Sep 23, 2013 | 45.86 | 46.08 | 45.52 | 45.57 | 17,358,860 | -0.29(-0.63%) |
Sep 20, 2013 | 46.74 | 46.76 | 45.78 | 45.87 | 25,583,074 | -0.81(-1.73%) |
Sep 19, 2013 | 46.88 | 47.26 | 46.64 | 46.67 | 29,028,018 | -0.18(-0.39%) |
Sep 18, 2013 | 45.26 | 46.88 | 44.79 | 46.86 | 53,581,352 | +1.58(+3.49%) |
Sep 17, 2013 | 45.40 | 45.65 | 45.21 | 45.27 | 12,515,129 | -0.03(-0.08%) |
Sep 16, 2013 | 45.81 | 45.94 | 45.19 | 45.31 | 19,631,904 | +0.44(+0.98%) |
Sep 13, 2013 | 44.87 | 44.99 | 44.71 | 44.87 | 11,493,025 | +0.10(+0.23%) |
Sep 12, 2013 | 45.20 | 45.32 | 44.71 | 44.77 | 13,029,067 | -0.29(-0.64%) |
Sep 11, 2013 | 44.69 | 45.06 | 44.69 | 45.05 | 14,095,265 | +0.30(+0.68%) |
Sep 10, 2013 | 44.89 | 44.97 | 44.47 | 44.75 | 12,697,211 | -0.06(-0.12%) |
Sep 09, 2013 | 44.15 | 44.80 | 43.94 | 44.80 | 15,888,788 | +0.87(+1.98%) |
Sep 06, 2013 | 43.73 | 44.25 | 43.68 | 43.94 | 18,305,348 | +0.79(+1.83%) |
Sep 05, 2013 | 43.47 | 43.57 | 43.11 | 43.15 | 10,579,815 | -0.37(-0.85%) |
Sep 04, 2013 | 43.20 | 43.74 | 43.07 | 43.52 | 15,912,882 | +0.31(+0.71%) |
Sep 03, 2013 | 43.90 | 44.01 | 42.88 | 43.21 | 18,121,640 | -0.36(-0.84%) |
Aug 30, 2013 | 43.93 | 44.18 | 43.48 | 43.57 | 9,332,887 | -0.34(-0.77%) |
Aug 29, 2013 | 43.71 | 43.94 | 43.48 | 43.91 | 6,661,604 | +0.07(+0.16%) |
Aug 28, 2013 | 43.95 | 44.06 | 43.72 | 43.84 | 8,230,103 | -0.21(-0.48%) |
Aug 27, 2013 | 43.87 | 44.28 | 43.78 | 44.05 | 11,297,313 | -0.13(-0.30%) |
Aug 26, 2013 | 44.43 | 44.44 | 44.11 | 44.18 | 7,900,389 | -0.17(-0.38%) |
Aug 23, 2013 | 43.92 | 44.36 | 43.71 | 44.35 | 13,801,885 | +0.51(+1.17%) |
Aug 22, 2013 | 43.73 | 43.86 | 43.36 | 43.84 | 21,481,938 | +0.25(+0.56%) |
Aug 21, 2013 | 43.38 | 44.25 | 43.11 | 43.59 | 28,234,944 | -0.09(-0.21%) |
Aug 20, 2013 | 42.90 | 43.90 | 42.87 | 43.68 | 28,659,106 | +1.00(+2.35%) |
Aug 19, 2013 | 43.17 | 43.32 | 42.65 | 42.68 | 21,911,258 | -0.59(-1.36%) |
Aug 16, 2013 | 44.11 | 44.27 | 43.27 | 43.27 | 31,652,552 | -1.02(-2.31%) |
Aug 15, 2013 | 44.69 | 44.70 | 44.12 | 44.29 | 24,434,252 | -0.85(-1.89%) |
Aug 14, 2013 | 45.15 | 45.40 | 45.06 | 45.15 | 19,124,898 | -0.10(-0.22%) |
Aug 13, 2013 | 45.92 | 45.96 | 45.11 | 45.25 | 15,552,342 | -0.63(-1.37%) |
Aug 12, 2013 | 46.16 | 46.17 | 45.74 | 45.88 | 11,681,682 | -0.38(-0.82%) |
Aug 09, 2013 | 45.71 | 46.49 | 45.64 | 46.25 | 8,923,316 | +0.43(+0.95%) |
Aug 08, 2013 | 45.89 | 45.99 | 45.59 | 45.82 | 9,863,666 | +0.04(+0.09%) |
Aug 07, 2013 | 45.97 | 45.97 | 45.56 | 45.78 | 8,835,780 | -0.19(-0.41%) |
Aug 06, 2013 | 46.06 | 46.30 | 45.85 | 45.97 | 8,427,527 | -0.16(-0.35%) |
Aug 05, 2013 | 46.13 | 46.34 | 45.99 | 46.13 | 7,815,478 | -0.03(-0.06%) |
Aug 02, 2013 | 46.60 | 46.78 | 46.15 | 46.16 | 24,080,876 | -0.20(-0.44%) |