Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.89 | 49.02 | 48.67 | 48.75 | 29,719,760 | -0.27(-0.56%) |
Oct 30, 2013 | 49.25 | 49.27 | 48.78 | 49.02 | 25,371,952 | -0.18(-0.36%) |
Oct 29, 2013 | 49.14 | 49.21 | 49.07 | 49.20 | 16,380,632 | +0.10(+0.21%) |
Oct 28, 2013 | 49.04 | 49.19 | 48.98 | 49.10 | 13,336,486 | -0.08(-0.16%) |
Oct 25, 2013 | 49.17 | 49.18 | 49.04 | 49.17 | 22,553,206 | -0.14(-0.29%) |
Oct 24, 2013 | 49.25 | 49.35 | 49.13 | 49.32 | 15,974,072 | +0.34(+0.70%) |
Oct 23, 2013 | 48.99 | 49.02 | 48.81 | 48.98 | 18,087,936 | -0.48(-0.97%) |
Oct 22, 2013 | 49.22 | 49.55 | 49.22 | 49.46 | 17,561,922 | +0.49(+1.00%) |
Oct 21, 2013 | 48.88 | 48.97 | 48.78 | 48.97 | 14,957,330 | +0.07(+0.15%) |
Oct 18, 2013 | 48.76 | 48.92 | 48.67 | 48.90 | 22,005,490 | +0.29(+0.59%) |
Oct 17, 2013 | 48.24 | 48.63 | 48.19 | 48.61 | 29,529,226 | +0.63(+1.32%) |
Oct 16, 2013 | 47.76 | 47.99 | 47.72 | 47.97 | 23,499,324 | +0.36(+0.75%) |
Oct 15, 2013 | 47.65 | 47.74 | 47.56 | 47.62 | 21,075,256 | -0.23(-0.48%) |
Oct 14, 2013 | 47.48 | 47.88 | 47.45 | 47.85 | 9,667,144 | +0.16(+0.34%) |
Oct 11, 2013 | 47.44 | 47.70 | 47.41 | 47.68 | 17,945,944 | +0.25(+0.53%) |
Oct 10, 2013 | 46.99 | 47.50 | 46.99 | 47.43 | 22,191,526 | +0.84(+1.79%) |
Oct 09, 2013 | 46.57 | 46.68 | 46.27 | 46.59 | 26,566,474 | +0.20(+0.43%) |
Oct 08, 2013 | 46.78 | 46.84 | 46.38 | 46.40 | 26,535,012 | -0.36(-0.78%) |
Oct 07, 2013 | 46.66 | 46.98 | 46.65 | 46.76 | 18,729,408 | -0.49(-1.03%) |
Oct 04, 2013 | 47.07 | 47.30 | 47.05 | 47.25 | 15,810,452 | +0.11(+0.24%) |
Oct 03, 2013 | 47.35 | 47.38 | 47.05 | 47.13 | 21,884,350 | -0.31(-0.66%) |
Oct 02, 2013 | 47.29 | 47.48 | 47.05 | 47.45 | 17,055,248 | -0.01(-0.03%) |
Oct 01, 2013 | 47.26 | 47.58 | 47.17 | 47.46 | 20,737,828 | +0.25(+0.53%) |
Sep 30, 2013 | 47.07 | 47.33 | 47.02 | 47.21 | 30,102,462 | -0.34(-0.71%) |
Sep 27, 2013 | 47.50 | 47.67 | 47.45 | 47.55 | 23,928,292 | -0.17(-0.36%) |
Sep 26, 2013 | 47.58 | 47.79 | 47.54 | 47.72 | 18,929,392 | +0.20(+0.42%) |
Sep 25, 2013 | 47.44 | 47.59 | 47.38 | 47.52 | 19,564,972 | +0.05(+0.11%) |
Sep 24, 2013 | 47.50 | 47.66 | 47.34 | 47.47 | 19,881,846 | -0.07(-0.16%) |
Sep 23, 2013 | 47.57 | 47.62 | 47.32 | 47.54 | 24,136,154 | -0.01(-0.02%) |
Sep 20, 2013 | 47.82 | 47.82 | 47.53 | 47.55 | 25,513,232 | -0.35(-0.73%) |
Sep 19, 2013 | 48.15 | 48.16 | 47.84 | 47.90 | 25,910,788 | -0.23(-0.48%) |
Sep 18, 2013 | 46.92 | 48.18 | 46.79 | 48.13 | 28,861,512 | +1.25(+2.67%) |
Sep 17, 2013 | 46.74 | 46.88 | 46.74 | 46.88 | 14,015,009 | +0.03(+0.06%) |
Sep 16, 2013 | 47.08 | 47.09 | 46.82 | 46.85 | 25,623,280 | +0.36(+0.78%) |
Sep 13, 2013 | 46.33 | 46.50 | 46.20 | 46.49 | 18,367,328 | +0.22(+0.48%) |
Sep 12, 2013 | 46.30 | 46.48 | 46.26 | 46.27 | 22,537,880 | -0.27(-0.57%) |
Sep 11, 2013 | 46.19 | 46.55 | 46.18 | 46.54 | 16,002,864 | +0.16(+0.35%) |
Sep 10, 2013 | 46.23 | 46.40 | 46.18 | 46.37 | 21,460,298 | +0.52(+1.13%) |
Sep 09, 2013 | 45.50 | 45.88 | 45.50 | 45.85 | 23,506,238 | +0.62(+1.37%) |
Sep 06, 2013 | 45.18 | 45.37 | 44.88 | 45.23 | 22,160,902 | +0.24(+0.54%) |
Sep 05, 2013 | 44.83 | 45.03 | 44.83 | 44.99 | 14,218,128 | -0.04(-0.08%) |
Sep 04, 2013 | 44.55 | 45.09 | 44.51 | 45.03 | 15,359,117 | +0.40(+0.90%) |
Sep 03, 2013 | 44.77 | 44.84 | 44.43 | 44.63 | 25,482,188 | +0.84(+1.93%) |
Aug 30, 2013 | 44.12 | 44.13 | 43.77 | 43.78 | 28,441,420 | -0.55(-1.24%) |
Aug 29, 2013 | 44.29 | 44.52 | 44.25 | 44.33 | 14,265,572 | -0.07(-0.17%) |
Aug 28, 2013 | 44.21 | 44.56 | 44.16 | 44.40 | 14,219,414 | -0.05(-0.12%) |
Aug 27, 2013 | 44.72 | 44.86 | 44.43 | 44.46 | 25,459,290 | -0.77(-1.70%) |
Aug 26, 2013 | 45.34 | 45.43 | 45.22 | 45.23 | 11,447,022 | -0.33(-0.73%) |
Aug 23, 2013 | 45.42 | 45.56 | 45.29 | 45.56 | 13,705,656 | +0.39(+0.87%) |
Aug 22, 2013 | 45.06 | 45.24 | 45.05 | 45.17 | 10,867,863 | +0.44(+0.98%) |
Aug 21, 2013 | 44.97 | 45.14 | 44.57 | 44.73 | 17,210,338 | -0.53(-1.18%) |
Aug 20, 2013 | 45.16 | 45.38 | 45.08 | 45.26 | 17,414,334 | -0.06(-0.13%) |
Aug 19, 2013 | 45.60 | 45.63 | 45.29 | 45.32 | 18,375,092 | -0.33(-0.71%) |
Aug 16, 2013 | 45.66 | 45.75 | 45.57 | 45.65 | 20,568,300 | +0.09(+0.19%) |
Aug 15, 2013 | 45.38 | 45.63 | 45.09 | 45.56 | 31,724,018 | -0.39(-0.85%) |
Aug 14, 2013 | 45.95 | 46.02 | 45.87 | 45.95 | 19,073,166 | +0.02(+0.05%) |
Aug 13, 2013 | 45.75 | 45.98 | 45.50 | 45.93 | 17,824,262 | +0.30(+0.65%) |
Aug 12, 2013 | 45.51 | 45.68 | 45.51 | 45.63 | 18,612,684 | -0.13(-0.27%) |
Aug 09, 2013 | 45.62 | 45.83 | 45.59 | 45.76 | 20,206,016 | +0.08(+0.17%) |
Aug 08, 2013 | 45.52 | 45.75 | 45.39 | 45.68 | 17,045,250 | +0.41(+0.91%) |
Aug 07, 2013 | 45.29 | 45.36 | 45.21 | 45.27 | 16,169,387 | -0.20(-0.44%) |
Aug 06, 2013 | 45.65 | 45.69 | 45.36 | 45.47 | 24,765,556 | -0.07(-0.15%) |
Aug 05, 2013 | 45.43 | 45.55 | 45.31 | 45.54 | 15,518,559 | -0.10(-0.21%) |
Aug 02, 2013 | 45.31 | 45.63 | 45.29 | 45.63 | 20,913,504 | +0.37(+0.82%) |