Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.19 | 52.36 | 51.73 | 51.77 | 21,625,616 | -0.46(-0.87%) |
Oct 30, 2013 | 52.07 | 52.44 | 51.87 | 52.23 | 20,101,480 | +0.32(+0.61%) |
Oct 29, 2013 | 51.87 | 52.09 | 51.63 | 51.91 | 19,387,220 | +0.24(+0.46%) |
Oct 28, 2013 | 51.26 | 51.81 | 51.02 | 51.67 | 15,898,303 | +0.42(+0.81%) |
Oct 25, 2013 | 51.63 | 51.65 | 51.10 | 51.26 | 13,821,462 | -0.12(-0.23%) |
Oct 24, 2013 | 51.18 | 51.53 | 50.84 | 51.37 | 17,479,854 | +0.48(+0.93%) |
Oct 23, 2013 | 51.47 | 51.49 | 50.78 | 50.90 | 19,952,094 | -0.63(-1.23%) |
Oct 22, 2013 | 51.87 | 51.97 | 51.45 | 51.53 | 21,819,424 | -0.24(-0.46%) |
Oct 21, 2013 | 51.24 | 52.19 | 51.08 | 51.77 | 30,589,464 | +1.17(+2.31%) |
Oct 18, 2013 | 49.93 | 51.00 | 49.69 | 50.60 | 49,795,132 | +1.72(+3.53%) |
Oct 17, 2013 | 48.28 | 48.88 | 47.99 | 48.88 | 22,877,216 | +0.63(+1.31%) |
Oct 16, 2013 | 48.23 | 48.32 | 47.79 | 48.24 | 15,183,531 | +0.34(+0.70%) |
Oct 15, 2013 | 48.07 | 48.41 | 47.83 | 47.91 | 14,111,704 | -0.38(-0.78%) |
Oct 14, 2013 | 47.95 | 48.28 | 47.85 | 48.28 | 11,119,619 | -0.04(-0.08%) |
Oct 11, 2013 | 48.17 | 48.50 | 47.93 | 48.32 | 17,257,508 | +0.30(+0.62%) |
Oct 10, 2013 | 47.33 | 48.03 | 47.18 | 48.03 | 19,265,948 | +1.35(+2.89%) |
Oct 09, 2013 | 47.22 | 47.22 | 46.54 | 46.68 | 17,674,390 | -0.20(-0.42%) |
Oct 08, 2013 | 47.37 | 47.37 | 46.88 | 46.88 | 21,337,262 | -0.53(-1.13%) |
Oct 07, 2013 | 47.22 | 47.79 | 47.14 | 47.41 | 14,558,350 | -0.22(-0.46%) |
Oct 04, 2013 | 47.89 | 47.89 | 47.33 | 47.63 | 16,817,666 | -0.10(-0.21%) |
Oct 03, 2013 | 47.97 | 48.03 | 47.22 | 47.73 | 18,898,994 | -0.46(-0.95%) |
Oct 02, 2013 | 47.81 | 48.23 | 47.63 | 48.19 | 17,185,870 | +0.32(+0.66%) |
Oct 01, 2013 | 47.41 | 47.97 | 47.33 | 47.87 | 14,607,659 | +0.55(+1.17%) |
Sep 30, 2013 | 47.29 | 47.69 | 47.18 | 47.31 | 17,711,780 | -0.32(-0.67%) |
Sep 27, 2013 | 47.73 | 47.73 | 47.41 | 47.63 | 13,003,951 | -0.40(-0.82%) |
Sep 26, 2013 | 48.13 | 48.54 | 47.45 | 48.03 | 16,502,187 | +0.04(+0.08%) |
Sep 25, 2013 | 48.13 | 48.48 | 47.93 | 47.99 | 14,845,379 | -0.18(-0.37%) |
Sep 24, 2013 | 47.97 | 48.60 | 47.97 | 48.17 | 16,285,357 | +0.08(+0.16%) |
Sep 23, 2013 | 47.93 | 48.28 | 47.83 | 48.09 | 20,790,398 | +0.53(+1.12%) |
Sep 20, 2013 | 48.62 | 48.64 | 47.53 | 47.55 | 34,365,920 | -0.89(-1.84%) |
Sep 19, 2013 | 49.12 | 49.28 | 48.32 | 48.44 | 25,073,752 | +1.01(+2.13%) |
Sep 18, 2013 | 46.69 | 47.53 | 46.55 | 47.43 | 26,716,924 | +0.78(+1.68%) |
Sep 17, 2013 | 46.04 | 46.69 | 46.00 | 46.65 | 18,720,852 | +0.59(+1.28%) |
Sep 16, 2013 | 45.92 | 46.23 | 45.66 | 46.06 | 19,322,126 | +0.69(+1.51%) |
Sep 13, 2013 | 45.36 | 45.60 | 45.31 | 45.37 | 9,996,581 | -0.13(-0.29%) |
Sep 12, 2013 | 46.10 | 46.17 | 45.35 | 45.50 | 16,075,674 | -0.46(-1.00%) |
Sep 11, 2013 | 45.70 | 45.96 | 45.26 | 45.96 | 18,118,856 | +0.42(+0.92%) |
Sep 10, 2013 | 45.16 | 45.68 | 45.07 | 45.54 | 18,617,132 | +0.92(+2.05%) |
Sep 09, 2013 | 44.36 | 44.76 | 44.23 | 44.63 | 14,463,470 | +0.44(+0.99%) |
Sep 06, 2013 | 44.17 | 44.61 | 43.81 | 44.19 | 19,252,972 | +0.00(+0.00%) |
Sep 05, 2013 | 44.53 | 44.55 | 44.06 | 44.19 | 15,790,101 | -0.02(-0.04%) |
Sep 04, 2013 | 43.86 | 44.23 | 43.81 | 44.21 | 16,461,950 | +0.21(+0.48%) |
Sep 03, 2013 | 44.47 | 44.74 | 43.73 | 44.00 | 26,956,194 | -0.15(-0.35%) |
Aug 30, 2013 | 44.72 | 44.84 | 43.96 | 44.15 | 24,255,182 | +0.06(+0.13%) |
Aug 29, 2013 | 44.19 | 44.46 | 44.06 | 44.09 | 11,177,972 | -0.17(-0.39%) |
Aug 28, 2013 | 44.19 | 44.65 | 44.19 | 44.26 | 15,113,796 | +0.04(+0.09%) |
Aug 27, 2013 | 44.57 | 44.63 | 44.09 | 44.23 | 26,914,154 | -0.82(-1.82%) |
Aug 26, 2013 | 45.29 | 45.39 | 44.95 | 45.05 | 13,524,770 | -0.32(-0.71%) |
Aug 23, 2013 | 45.47 | 45.50 | 45.10 | 45.37 | 10,844,658 | +0.00(+0.00%) |
Aug 22, 2013 | 45.14 | 45.41 | 45.05 | 45.37 | 16,198,924 | +0.32(+0.72%) |
Aug 21, 2013 | 45.26 | 45.39 | 44.95 | 45.05 | 16,610,248 | -0.21(-0.46%) |
Aug 20, 2013 | 45.35 | 45.50 | 45.09 | 45.26 | 15,953,165 | -0.25(-0.55%) |
Aug 19, 2013 | 45.60 | 45.71 | 45.33 | 45.50 | 16,807,940 | -0.19(-0.42%) |
Aug 16, 2013 | 45.56 | 45.89 | 45.52 | 45.70 | 19,034,352 | -0.10(-0.21%) |
Aug 15, 2013 | 45.73 | 46.29 | 45.64 | 45.79 | 20,879,676 | -0.13(-0.29%) |
Aug 14, 2013 | 46.17 | 46.34 | 45.89 | 45.92 | 14,609,154 | -0.25(-0.54%) |
Aug 13, 2013 | 46.36 | 46.36 | 45.98 | 46.17 | 14,914,520 | -0.13(-0.29%) |
Aug 12, 2013 | 46.06 | 46.36 | 45.91 | 46.31 | 14,317,983 | +0.04(+0.08%) |
Aug 09, 2013 | 46.44 | 46.63 | 46.19 | 46.27 | 10,884,898 | -0.15(-0.33%) |
Aug 08, 2013 | 46.69 | 46.82 | 46.21 | 46.42 | 11,677,772 | -0.02(-0.04%) |
Aug 07, 2013 | 46.19 | 46.44 | 45.95 | 46.44 | 14,644,890 | +0.06(+0.12%) |
Aug 06, 2013 | 46.73 | 46.74 | 46.27 | 46.38 | 11,559,421 | -0.40(-0.86%) |
Aug 05, 2013 | 46.88 | 46.94 | 46.73 | 46.78 | 9,419,282 | -0.34(-0.73%) |
Aug 02, 2013 | 46.78 | 47.13 | 46.55 | 47.13 | 13,481,077 | +0.15(+0.32%) |