Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.04 | 48.17 | 47.83 | 47.90 | 30,246,458 | -0.27(-0.56%) |
Oct 30, 2013 | 48.39 | 48.42 | 47.93 | 48.17 | 25,821,600 | -0.17(-0.36%) |
Oct 29, 2013 | 48.28 | 48.36 | 48.21 | 48.34 | 16,670,933 | +0.10(+0.21%) |
Oct 28, 2013 | 48.19 | 48.33 | 48.12 | 48.24 | 13,572,838 | -0.08(-0.16%) |
Oct 25, 2013 | 48.31 | 48.33 | 48.19 | 48.32 | 22,952,898 | -0.14(-0.29%) |
Oct 24, 2013 | 48.39 | 48.49 | 48.28 | 48.46 | 16,257,168 | +0.33(+0.69%) |
Oct 23, 2013 | 48.14 | 48.17 | 47.96 | 48.12 | 18,408,494 | -0.47(-0.97%) |
Oct 22, 2013 | 48.36 | 48.68 | 48.36 | 48.60 | 17,873,158 | +0.48(+1.00%) |
Oct 21, 2013 | 48.03 | 48.12 | 47.94 | 48.12 | 15,222,407 | +0.07(+0.15%) |
Oct 18, 2013 | 47.91 | 48.07 | 47.83 | 48.04 | 22,395,476 | +0.28(+0.59%) |
Oct 17, 2013 | 47.40 | 47.78 | 47.35 | 47.76 | 30,052,548 | +0.62(+1.32%) |
Oct 16, 2013 | 46.92 | 47.15 | 46.88 | 47.14 | 23,915,782 | +0.35(+0.75%) |
Oct 15, 2013 | 46.82 | 46.91 | 46.74 | 46.79 | 21,448,756 | -0.23(-0.48%) |
Oct 14, 2013 | 46.66 | 47.05 | 46.62 | 47.01 | 9,838,467 | +0.16(+0.34%) |
Oct 11, 2013 | 46.61 | 46.87 | 46.58 | 46.85 | 18,263,984 | +0.25(+0.53%) |
Oct 10, 2013 | 46.18 | 46.68 | 46.17 | 46.60 | 22,584,808 | +0.82(+1.79%) |
Oct 09, 2013 | 45.75 | 45.87 | 45.47 | 45.78 | 27,037,290 | +0.20(+0.43%) |
Oct 08, 2013 | 45.97 | 46.03 | 45.57 | 45.59 | 27,005,270 | -0.36(-0.78%) |
Oct 07, 2013 | 45.85 | 46.16 | 45.83 | 45.94 | 19,061,334 | -0.48(-1.03%) |
Oct 04, 2013 | 46.25 | 46.47 | 46.23 | 46.42 | 16,090,648 | +0.11(+0.24%) |
Oct 03, 2013 | 46.52 | 46.55 | 46.23 | 46.31 | 22,272,188 | -0.31(-0.65%) |
Oct 02, 2013 | 46.47 | 46.65 | 46.23 | 46.62 | 17,357,504 | -0.01(-0.03%) |
Oct 01, 2013 | 46.44 | 46.75 | 46.35 | 46.63 | 21,105,348 | +0.25(+0.53%) |
Sep 30, 2013 | 46.25 | 46.51 | 46.21 | 46.39 | 30,635,944 | -0.33(-0.71%) |
Sep 27, 2013 | 46.67 | 46.84 | 46.63 | 46.72 | 24,352,354 | -0.17(-0.36%) |
Sep 26, 2013 | 46.75 | 46.96 | 46.71 | 46.89 | 19,264,862 | +0.20(+0.42%) |
Sep 25, 2013 | 46.61 | 46.76 | 46.55 | 46.69 | 19,911,706 | +0.05(+0.11%) |
Sep 24, 2013 | 46.68 | 46.83 | 46.52 | 46.64 | 20,234,196 | -0.07(-0.16%) |
Sep 23, 2013 | 46.74 | 46.79 | 46.50 | 46.71 | 24,563,900 | -0.01(-0.02%) |
Sep 20, 2013 | 46.99 | 46.99 | 46.71 | 46.72 | 25,965,382 | -0.35(-0.73%) |
Sep 19, 2013 | 47.31 | 47.32 | 47.00 | 47.07 | 26,369,984 | -0.23(-0.48%) |
Sep 18, 2013 | 46.10 | 47.34 | 45.98 | 47.30 | 29,373,000 | +1.23(+2.67%) |
Sep 17, 2013 | 45.93 | 46.07 | 45.93 | 46.07 | 14,263,385 | +0.03(+0.06%) |
Sep 16, 2013 | 46.26 | 46.27 | 46.00 | 46.04 | 26,077,380 | +0.36(+0.78%) |
Sep 13, 2013 | 45.52 | 45.69 | 45.39 | 45.68 | 18,692,838 | +0.22(+0.48%) |
Sep 12, 2013 | 45.49 | 45.67 | 45.46 | 45.46 | 22,937,300 | -0.26(-0.57%) |
Sep 11, 2013 | 45.38 | 45.74 | 45.38 | 45.73 | 16,286,470 | +0.16(+0.35%) |
Sep 10, 2013 | 45.43 | 45.59 | 45.38 | 45.57 | 21,840,622 | +0.51(+1.13%) |
Sep 09, 2013 | 44.71 | 45.08 | 44.71 | 45.06 | 23,922,820 | +0.61(+1.37%) |
Sep 06, 2013 | 44.39 | 44.58 | 44.10 | 44.45 | 22,553,642 | +0.24(+0.54%) |
Sep 05, 2013 | 44.05 | 44.25 | 44.05 | 44.21 | 14,470,105 | -0.04(-0.08%) |
Sep 04, 2013 | 43.78 | 44.31 | 43.73 | 44.24 | 15,631,314 | +0.39(+0.90%) |
Sep 03, 2013 | 43.99 | 44.06 | 43.65 | 43.85 | 25,933,788 | +0.83(+1.93%) |
Aug 30, 2013 | 43.35 | 43.36 | 43.01 | 43.02 | 28,945,464 | -0.54(-1.24%) |
Aug 29, 2013 | 43.52 | 43.74 | 43.48 | 43.56 | 14,518,389 | -0.07(-0.17%) |
Aug 28, 2013 | 43.44 | 43.78 | 43.39 | 43.63 | 14,471,413 | -0.05(-0.12%) |
Aug 27, 2013 | 43.94 | 44.08 | 43.65 | 43.68 | 25,910,486 | -0.76(-1.70%) |
Aug 26, 2013 | 44.55 | 44.64 | 44.43 | 44.44 | 11,649,888 | -0.33(-0.73%) |
Aug 23, 2013 | 44.63 | 44.77 | 44.50 | 44.77 | 13,948,550 | +0.39(+0.87%) |
Aug 22, 2013 | 44.28 | 44.45 | 44.26 | 44.38 | 11,060,465 | +0.43(+0.98%) |
Aug 21, 2013 | 44.18 | 44.35 | 43.79 | 43.95 | 17,515,344 | -0.52(-1.18%) |
Aug 20, 2013 | 44.37 | 44.59 | 44.29 | 44.47 | 17,722,954 | -0.06(-0.13%) |
Aug 19, 2013 | 44.80 | 44.83 | 44.50 | 44.53 | 18,700,740 | -0.32(-0.71%) |
Aug 16, 2013 | 44.87 | 44.95 | 44.78 | 44.85 | 20,932,816 | +0.08(+0.19%) |
Aug 15, 2013 | 44.59 | 44.83 | 44.31 | 44.77 | 32,286,238 | -0.38(-0.85%) |
Aug 14, 2013 | 45.15 | 45.22 | 45.07 | 45.15 | 19,411,184 | +0.02(+0.05%) |
Aug 13, 2013 | 44.95 | 45.18 | 44.71 | 45.13 | 18,140,148 | +0.29(+0.65%) |
Aug 12, 2013 | 44.72 | 44.88 | 44.71 | 44.84 | 18,942,542 | -0.12(-0.27%) |
Aug 09, 2013 | 44.82 | 45.03 | 44.79 | 44.96 | 20,564,110 | +0.08(+0.17%) |
Aug 08, 2013 | 44.73 | 44.95 | 44.60 | 44.89 | 17,347,328 | +0.40(+0.91%) |
Aug 07, 2013 | 44.50 | 44.57 | 44.42 | 44.48 | 16,455,944 | -0.20(-0.44%) |
Aug 06, 2013 | 44.85 | 44.89 | 44.57 | 44.68 | 25,204,456 | -0.07(-0.15%) |
Aug 05, 2013 | 44.64 | 44.76 | 44.52 | 44.74 | 15,793,582 | -0.09(-0.21%) |
Aug 02, 2013 | 44.52 | 44.84 | 44.50 | 44.84 | 21,284,138 | +0.36(+0.82%) |