Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.73 | 52.42 | 51.56 | 52.27 | 3,908,368 | +0.51(+0.98%) |
Oct 30, 2013 | 52.88 | 52.88 | 51.39 | 51.76 | 3,114,324 | -1.43(-2.68%) |
Oct 29, 2013 | 52.97 | 53.40 | 52.64 | 53.19 | 2,414,351 | +0.47(+0.90%) |
Oct 28, 2013 | 52.47 | 53.00 | 52.35 | 52.71 | 2,362,723 | +0.11(+0.21%) |
Oct 25, 2013 | 52.46 | 52.74 | 52.22 | 52.60 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 52.46 | 52.69 | 52.35 | 52.53 | 1,994,661 | +0.21(+0.40%) |
Oct 23, 2013 | 52.41 | 52.46 | 52.13 | 52.32 | 1,595,666 | -0.24(-0.45%) |
Oct 22, 2013 | 52.19 | 52.77 | 52.00 | 52.56 | 1,961,886 | +0.52(+1.00%) |
Oct 21, 2013 | 51.54 | 52.07 | 51.47 | 52.04 | 1,777,970 | +0.36(+0.69%) |
Oct 18, 2013 | 51.66 | 51.90 | 51.46 | 51.68 | 2,472,951 | +0.08(+0.15%) |
Oct 17, 2013 | 51.14 | 51.66 | 51.03 | 51.61 | 2,027,608 | +0.25(+0.49%) |
Oct 16, 2013 | 50.82 | 51.40 | 50.66 | 51.36 | 2,566,517 | +0.98(+1.94%) |
Oct 15, 2013 | 50.53 | 50.65 | 50.29 | 50.38 | 2,570,582 | -0.38(-0.74%) |
Oct 14, 2013 | 50.41 | 50.78 | 50.25 | 50.76 | 1,417,302 | +0.24(+0.48%) |
Oct 11, 2013 | 49.64 | 50.53 | 49.62 | 50.51 | 0 | +0.49(+0.97%) |
Oct 10, 2013 | 49.35 | 50.11 | 49.19 | 50.03 | 1,993,073 | +1.07(+2.18%) |
Oct 09, 2013 | 48.94 | 49.18 | 48.70 | 48.96 | 2,029,140 | +0.03(+0.06%) |
Oct 08, 2013 | 49.56 | 49.63 | 48.88 | 48.93 | 2,151,349 | -0.54(-1.10%) |
Oct 07, 2013 | 49.38 | 49.70 | 49.13 | 49.48 | 1,232,117 | -0.35(-0.70%) |
Oct 04, 2013 | 49.64 | 49.89 | 49.42 | 49.82 | 0 | +0.29(+0.59%) |
Oct 03, 2013 | 49.96 | 50.16 | 49.38 | 49.53 | 1,953,621 | -0.64(-1.28%) |
Oct 02, 2013 | 50.16 | 50.23 | 49.92 | 50.17 | 2,473,580 | -0.10(-0.19%) |
Oct 01, 2013 | 50.56 | 50.56 | 50.08 | 50.27 | 2,128,938 | -0.15(-0.30%) |
Sep 30, 2013 | 50.37 | 50.51 | 50.08 | 50.42 | 2,525,976 | -0.13(-0.25%) |
Sep 27, 2013 | 50.65 | 50.66 | 49.89 | 50.55 | 0 | -0.25(-0.49%) |
Sep 26, 2013 | 50.74 | 50.99 | 50.55 | 50.80 | 1,717,800 | +0.28(+0.55%) |
Sep 25, 2013 | 50.92 | 50.92 | 50.38 | 50.52 | 1,682,283 | -0.30(-0.59%) |
Sep 24, 2013 | 50.47 | 51.06 | 50.36 | 50.82 | 2,706,510 | -0.13(-0.25%) |
Sep 23, 2013 | 51.69 | 51.98 | 50.65 | 50.95 | 4,357,924 | -0.91(-1.75%) |
Sep 20, 2013 | 52.08 | 52.16 | 51.80 | 51.85 | 0 | -0.17(-0.33%) |
Sep 19, 2013 | 52.17 | 52.21 | 51.89 | 52.02 | 2,379,102 | -0.04(-0.08%) |
Sep 18, 2013 | 51.67 | 52.15 | 51.38 | 52.07 | 2,367,846 | +0.40(+0.78%) |
Sep 17, 2013 | 51.72 | 51.84 | 51.48 | 51.66 | 3,294,604 | +0.04(+0.08%) |
Sep 16, 2013 | 52.15 | 52.00 | 51.57 | 51.62 | 2,838,665 | +0.01(+0.01%) |
Sep 13, 2013 | 51.71 | 51.78 | 51.17 | 51.61 | 0 | -0.06(-0.12%) |
Sep 12, 2013 | 51.49 | 51.91 | 51.38 | 51.68 | 1,917,947 | +0.12(+0.23%) |
Sep 11, 2013 | 51.11 | 51.62 | 50.98 | 51.56 | 4,239,388 | +0.49(+0.96%) |
Sep 10, 2013 | 51.51 | 51.51 | 51.07 | 51.07 | 4,238,446 | -0.03(-0.07%) |
Sep 09, 2013 | 50.65 | 51.20 | 50.65 | 51.10 | 2,423,263 | +0.46(+0.90%) |
Sep 06, 2013 | 50.17 | 50.75 | 49.43 | 50.64 | 0 | +0.55(+1.09%) |
Sep 05, 2013 | 49.74 | 50.12 | 49.72 | 50.10 | 1,608,471 | +0.20(+0.40%) |
Sep 04, 2013 | 48.54 | 49.95 | 48.31 | 49.90 | 2,413,990 | +0.44(+0.90%) |
Sep 03, 2013 | 49.85 | 50.17 | 49.17 | 49.45 | 2,613,890 | +0.17(+0.35%) |
Aug 30, 2013 | 49.37 | 49.38 | 49.00 | 49.28 | 0 | -0.10(-0.20%) |
Aug 29, 2013 | 49.02 | 49.61 | 48.77 | 49.38 | 1,999,940 | +0.25(+0.51%) |
Aug 28, 2013 | 49.25 | 49.44 | 49.07 | 49.13 | 2,292,665 | +0.00(+0.00%) |
Aug 27, 2013 | 49.32 | 49.57 | 49.10 | 49.13 | 2,352,090 | -0.75(-1.51%) |
Aug 26, 2013 | 48.40 | 50.19 | 48.40 | 49.88 | 1,587,140 | -0.17(-0.35%) |
Aug 23, 2013 | 50.19 | 50.25 | 49.87 | 50.06 | 0 | -0.11(-0.22%) |
Aug 22, 2013 | 49.87 | 50.31 | 49.79 | 50.17 | 1,166,881 | +0.42(+0.85%) |
Aug 21, 2013 | 49.97 | 50.12 | 49.59 | 49.74 | 2,256,536 | -0.35(-0.71%) |
Aug 20, 2013 | 49.72 | 50.22 | 49.69 | 50.10 | 1,775,416 | +0.30(+0.61%) |
Aug 19, 2013 | 49.59 | 50.03 | 49.59 | 49.79 | 2,005,311 | +0.01(+0.01%) |
Aug 16, 2013 | 49.49 | 49.92 | 49.43 | 49.79 | 0 | +0.19(+0.39%) |
Aug 15, 2013 | 50.01 | 50.03 | 49.41 | 49.59 | 2,239,520 | -0.74(-1.47%) |
Aug 14, 2013 | 50.44 | 50.61 | 50.31 | 50.33 | 2,008,939 | -0.21(-0.42%) |
Aug 13, 2013 | 50.55 | 50.58 | 50.31 | 50.55 | 3,600,916 | +0.13(+0.26%) |
Aug 12, 2013 | 49.87 | 50.44 | 49.79 | 50.42 | 1,834,002 | +0.24(+0.47%) |
Aug 09, 2013 | 49.91 | 50.28 | 49.82 | 50.18 | 1,788,861 | +0.08(+0.17%) |
Aug 08, 2013 | 50.11 | 50.31 | 49.83 | 50.10 | 1,985,814 | +0.24(+0.49%) |
Aug 07, 2013 | 49.94 | 50.06 | 49.63 | 49.85 | 2,109,583 | -0.17(-0.35%) |
Aug 06, 2013 | 49.50 | 50.12 | 49.24 | 50.03 | 2,391,812 | +0.44(+0.89%) |
Aug 05, 2013 | 49.54 | 49.66 | 49.28 | 49.58 | 2,934,265 | +0.01(+0.03%) |
Aug 02, 2013 | 49.32 | 49.60 | 49.07 | 49.57 | 3,020,239 | -0.19(-0.38%) |