Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.21 | 54.33 | 53.72 | 53.73 | 2,653,816 | -0.51(-0.95%) |
Oct 30, 2013 | 54.56 | 54.58 | 53.92 | 54.24 | 2,639,295 | +0.06(+0.12%) |
Oct 29, 2013 | 53.76 | 54.71 | 53.76 | 54.18 | 3,183,773 | +0.19(+0.36%) |
Oct 28, 2013 | 53.52 | 54.04 | 52.77 | 53.99 | 0 | +1.41(+2.68%) |
Oct 25, 2013 | 52.37 | 52.95 | 52.36 | 52.58 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.40 | 53.45 | 51.79 | 52.38 | 4,888,701 | -1.65(-3.06%) |
Oct 23, 2013 | 53.40 | 54.10 | 52.97 | 54.03 | 3,529,470 | +0.39(+0.73%) |
Oct 22, 2013 | 53.60 | 53.99 | 53.31 | 53.64 | 2,244,254 | +0.31(+0.57%) |
Oct 21, 2013 | 53.50 | 53.55 | 53.14 | 53.34 | 1,330,187 | +0.01(+0.01%) |
Oct 18, 2013 | 53.29 | 53.70 | 52.99 | 53.33 | 2,819,710 | +0.34(+0.64%) |
Oct 17, 2013 | 52.07 | 53.09 | 51.84 | 52.99 | 1,691,490 | +0.59(+1.13%) |
Oct 16, 2013 | 51.98 | 52.70 | 51.77 | 52.40 | 1,813,127 | +0.89(+1.72%) |
Oct 15, 2013 | 51.63 | 51.88 | 51.41 | 51.51 | 2,029,643 | -0.19(-0.36%) |
Oct 14, 2013 | 51.27 | 51.87 | 51.10 | 51.70 | 2,416,050 | -0.12(-0.24%) |
Oct 11, 2013 | 51.21 | 52.07 | 51.06 | 51.82 | 0 | +0.52(+1.01%) |
Oct 10, 2013 | 50.33 | 51.44 | 50.25 | 51.30 | 2,732,087 | +1.57(+3.15%) |
Oct 09, 2013 | 49.68 | 50.11 | 49.37 | 49.73 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 49.92 | 50.14 | 49.25 | 49.27 | 1,880,768 | -0.56(-1.13%) |
Oct 07, 2013 | 49.89 | 50.30 | 49.74 | 49.83 | 0 | -0.64(-1.27%) |
Oct 04, 2013 | 50.11 | 50.58 | 49.81 | 50.47 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 49.95 | 50.25 | 49.47 | 49.96 | 1,620,921 | +0.00(+0.00%) |
Oct 02, 2013 | 49.64 | 50.02 | 49.59 | 49.96 | 0 | -0.09(-0.18%) |
Oct 01, 2013 | 49.97 | 50.16 | 49.74 | 50.05 | 1,986,475 | +0.12(+0.25%) |
Sep 30, 2013 | 49.66 | 49.95 | 49.49 | 49.93 | 1,846,226 | -0.36(-0.72%) |
Sep 27, 2013 | 49.93 | 50.38 | 49.89 | 50.29 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 50.59 | 50.93 | 50.02 | 50.37 | 1,784,472 | -0.16(-0.32%) |
Sep 25, 2013 | 50.73 | 50.93 | 50.14 | 50.53 | 1,519,221 | -0.06(-0.12%) |
Sep 24, 2013 | 50.73 | 50.97 | 50.34 | 50.59 | 1,775,070 | -0.19(-0.38%) |
Sep 23, 2013 | 51.11 | 51.17 | 50.37 | 50.79 | 1,406,748 | -0.55(-1.07%) |
Sep 20, 2013 | 51.77 | 52.05 | 51.23 | 51.34 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 50.88 | 51.95 | 50.82 | 51.82 | 3,552,091 | +1.28(+2.54%) |
Sep 18, 2013 | 50.59 | 50.70 | 50.29 | 50.53 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.40 | 50.57 | 50.30 | 50.52 | 0 | +0.12(+0.25%) |
Sep 16, 2013 | 50.47 | 50.51 | 49.67 | 50.40 | 0 | +0.73(+1.47%) |
Sep 13, 2013 | 49.89 | 49.90 | 49.26 | 49.67 | 0 | -0.03(-0.07%) |
Sep 12, 2013 | 49.62 | 49.87 | 49.41 | 49.71 | 2,150,413 | +0.02(+0.04%) |
Sep 11, 2013 | 49.72 | 49.90 | 49.37 | 49.68 | 1,776,991 | -0.06(-0.11%) |
Sep 10, 2013 | 49.59 | 49.87 | 49.17 | 49.74 | 1,569,569 | +0.61(+1.25%) |
Sep 09, 2013 | 49.10 | 49.17 | 48.85 | 49.13 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.18 | 49.20 | 48.26 | 48.83 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 48.95 | 49.31 | 48.78 | 48.98 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 48.94 | 49.21 | 48.57 | 48.90 | 1,961,681 | +0.09(+0.18%) |
Sep 03, 2013 | 48.98 | 49.40 | 48.30 | 48.81 | 1,472,453 | +0.39(+0.80%) |
Aug 30, 2013 | 49.02 | 49.02 | 48.31 | 48.43 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 48.50 | 49.19 | 48.39 | 48.86 | 1,186,641 | +0.18(+0.37%) |
Aug 28, 2013 | 48.45 | 49.03 | 48.37 | 48.68 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 48.93 | 49.17 | 48.48 | 48.54 | 0 | -1.03(-2.08%) |
Aug 26, 2013 | 49.95 | 50.27 | 49.50 | 49.57 | 1,936,272 | -0.55(-1.09%) |
Aug 23, 2013 | 50.18 | 50.20 | 49.63 | 50.11 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 49.71 | 50.31 | 49.71 | 50.14 | 0 | +0.60(+1.21%) |
Aug 21, 2013 | 49.71 | 50.12 | 49.33 | 49.54 | 1,622,949 | -0.57(-1.13%) |
Aug 20, 2013 | 49.55 | 50.33 | 49.33 | 50.11 | 1,589,505 | +0.57(+1.16%) |
Aug 19, 2013 | 50.17 | 50.22 | 49.53 | 49.53 | 1,228,481 | -0.70(-1.39%) |
Aug 16, 2013 | 50.23 | 50.47 | 49.82 | 50.23 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 50.53 | 50.66 | 49.85 | 50.21 | 2,747,126 | -0.79(-1.56%) |
Aug 14, 2013 | 51.51 | 51.69 | 50.89 | 51.00 | 0 | -0.49(-0.95%) |
Aug 13, 2013 | 53.14 | 53.14 | 50.92 | 51.49 | 2,039,936 | +0.41(+0.80%) |
Aug 12, 2013 | 51.25 | 51.40 | 50.84 | 51.09 | 1,452,948 | -0.48(-0.92%) |
Aug 09, 2013 | 51.59 | 52.14 | 51.35 | 51.56 | 1,341,822 | -0.39(-0.74%) |
Aug 08, 2013 | 51.84 | 52.05 | 51.37 | 51.95 | 2,067,114 | +0.52(+1.01%) |
Aug 07, 2013 | 52.07 | 52.07 | 51.32 | 51.43 | 2,139,721 | -0.65(-1.25%) |
Aug 06, 2013 | 52.33 | 52.52 | 51.96 | 52.08 | 1,340,781 | -0.30(-0.58%) |
Aug 05, 2013 | 52.70 | 52.70 | 52.27 | 52.38 | 1,298,710 | -0.33(-0.63%) |
Aug 02, 2013 | 52.72 | 52.99 | 52.33 | 52.72 | 1,895,678 | -0.28(-0.52%) |