Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.74 | 50.56 | 48.61 | 48.89 | 3,781,068 | -0.05(-0.10%) |
Oct 30, 2013 | 47.30 | 48.97 | 46.64 | 48.94 | 4,254,381 | +1.64(+3.47%) |
Oct 29, 2013 | 47.20 | 48.10 | 46.96 | 47.30 | 1,927,831 | +0.13(+0.28%) |
Oct 28, 2013 | 47.09 | 47.81 | 46.85 | 47.17 | 2,730,582 | +0.21(+0.45%) |
Oct 25, 2013 | 47.31 | 47.66 | 46.46 | 46.96 | 2,799,657 | -0.07(-0.15%) |
Oct 24, 2013 | 49.27 | 49.27 | 46.87 | 47.03 | 4,577,806 | -2.23(-4.53%) |
Oct 23, 2013 | 49.33 | 50.77 | 49.15 | 49.26 | 5,473,996 | -0.26(-0.53%) |
Oct 22, 2013 | 49.39 | 50.36 | 49.13 | 49.52 | 3,609,275 | +0.57(+1.16%) |
Oct 21, 2013 | 49.29 | 49.73 | 48.87 | 48.95 | 2,945,307 | -0.18(-0.37%) |
Oct 18, 2013 | 48.18 | 49.14 | 47.51 | 49.13 | 4,656,534 | +1.29(+2.70%) |
Oct 17, 2013 | 45.24 | 48.06 | 45.21 | 47.84 | 5,490,664 | +2.56(+5.65%) |
Oct 16, 2013 | 45.51 | 46.08 | 44.99 | 45.28 | 3,938,701 | -0.05(-0.11%) |
Oct 15, 2013 | 45.69 | 46.10 | 44.68 | 45.33 | 2,922,667 | -0.24(-0.53%) |
Oct 14, 2013 | 44.78 | 45.70 | 44.33 | 45.57 | 2,418,217 | +0.38(+0.84%) |
Oct 11, 2013 | 43.44 | 46.25 | 43.28 | 45.19 | 6,739,513 | +1.67(+3.84%) |
Oct 10, 2013 | 42.21 | 43.55 | 41.96 | 43.52 | 6,388,230 | +1.98(+4.77%) |
Oct 09, 2013 | 41.73 | 41.84 | 40.90 | 41.54 | 4,070,802 | -0.11(-0.26%) |
Oct 08, 2013 | 43.53 | 43.64 | 41.62 | 41.65 | 4,398,000 | -1.89(-4.34%) |
Oct 07, 2013 | 43.73 | 44.10 | 43.52 | 43.54 | 1,906,304 | -0.67(-1.52%) |
Oct 04, 2013 | 43.32 | 44.49 | 43.09 | 44.21 | 3,371,763 | +0.42(+0.96%) |
Oct 03, 2013 | 43.24 | 43.94 | 42.97 | 43.79 | 4,128,541 | +0.47(+1.08%) |
Oct 02, 2013 | 43.76 | 43.89 | 43.07 | 43.32 | 4,621,536 | +0.22(+0.51%) |
Oct 01, 2013 | 43.93 | 44.25 | 42.92 | 43.10 | 4,111,293 | -0.88(-2.00%) |
Sep 30, 2013 | 44.22 | 44.41 | 43.65 | 43.98 | 2,512,243 | -0.76(-1.70%) |
Sep 27, 2013 | 44.43 | 45.05 | 44.25 | 44.74 | 2,080,959 | +0.21(+0.47%) |
Sep 26, 2013 | 45.55 | 45.91 | 44.23 | 44.53 | 3,196,040 | -0.94(-2.07%) |
Sep 25, 2013 | 45.11 | 45.89 | 44.97 | 45.47 | 2,639,144 | +0.38(+0.84%) |
Sep 24, 2013 | 44.52 | 45.75 | 44.12 | 45.09 | 2,712,443 | +0.60(+1.35%) |
Sep 23, 2013 | 44.30 | 44.61 | 43.70 | 44.49 | 3,073,292 | +0.08(+0.18%) |
Sep 20, 2013 | 45.53 | 46.17 | 44.32 | 44.41 | 4,056,235 | -1.17(-2.57%) |
Sep 19, 2013 | 45.69 | 46.54 | 45.54 | 45.58 | 4,056,298 | +0.10(+0.22%) |
Sep 18, 2013 | 45.52 | 45.85 | 44.95 | 45.48 | 2,941,028 | -0.10(-0.22%) |
Sep 17, 2013 | 45.49 | 45.65 | 44.86 | 45.58 | 2,287,303 | +0.09(+0.20%) |
Sep 16, 2013 | 46.59 | 46.11 | 45.40 | 45.49 | 2,258,965 | -0.62(-1.34%) |
Sep 13, 2013 | 44.92 | 46.44 | 44.92 | 46.11 | 3,224,844 | +1.29(+2.88%) |
Sep 12, 2013 | 46.11 | 46.17 | 44.43 | 44.82 | 4,847,218 | -1.18(-2.57%) |
Sep 11, 2013 | 46.25 | 46.50 | 45.34 | 46.00 | 3,652,206 | +0.06(+0.13%) |
Sep 10, 2013 | 46.33 | 46.37 | 45.51 | 45.94 | 3,745,616 | -0.22(-0.48%) |
Sep 09, 2013 | 46.57 | 46.57 | 45.94 | 46.16 | 3,335,162 | -0.62(-1.33%) |
Sep 06, 2013 | 46.68 | 47.29 | 45.50 | 46.78 | 3,993,446 | +0.38(+0.82%) |
Sep 05, 2013 | 46.75 | 46.92 | 46.31 | 46.40 | 2,703,221 | -0.36(-0.77%) |
Sep 04, 2013 | 46.88 | 47.24 | 46.21 | 46.76 | 3,591,933 | -0.26(-0.55%) |
Sep 03, 2013 | 46.56 | 47.64 | 46.44 | 47.02 | 3,942,237 | +0.93(+2.02%) |
Aug 30, 2013 | 46.61 | 46.77 | 45.81 | 46.09 | 2,584,401 | -0.37(-0.80%) |
Aug 29, 2013 | 46.32 | 46.93 | 45.98 | 46.46 | 2,236,177 | +0.07(+0.15%) |
Aug 28, 2013 | 46.25 | 46.55 | 45.90 | 46.39 | 2,698,163 | +0.05(+0.11%) |
Aug 27, 2013 | 47.37 | 47.50 | 46.25 | 46.34 | 3,187,375 | -1.62(-3.38%) |
Aug 26, 2013 | 49.01 | 49.23 | 47.81 | 47.96 | 2,823,884 | -1.05(-2.14%) |
Aug 23, 2013 | 49.25 | 49.95 | 48.76 | 49.01 | 2,968,375 | -0.27(-0.55%) |
Aug 22, 2013 | 47.91 | 49.77 | 47.51 | 49.28 | 3,526,785 | +1.50(+3.14%) |
Aug 21, 2013 | 46.65 | 48.60 | 46.10 | 47.78 | 4,929,105 | +1.08(+2.31%) |
Aug 20, 2013 | 47.00 | 47.32 | 45.53 | 46.70 | 6,338,240 | -0.34(-0.72%) |
Aug 19, 2013 | 48.66 | 48.77 | 47.01 | 47.04 | 3,348,078 | -1.76(-3.61%) |
Aug 16, 2013 | 49.26 | 49.44 | 48.14 | 48.80 | 3,831,926 | -0.54(-1.09%) |
Aug 15, 2013 | 51.01 | 51.43 | 49.20 | 49.34 | 4,085,759 | -1.83(-3.58%) |
Aug 14, 2013 | 51.71 | 51.94 | 50.90 | 51.17 | 2,814,675 | -0.56(-1.08%) |
Aug 13, 2013 | 52.45 | 52.45 | 51.36 | 51.73 | 2,224,872 | -0.54(-1.03%) |
Aug 12, 2013 | 52.68 | 53.06 | 51.79 | 52.27 | 2,368,456 | -0.81(-1.53%) |
Aug 09, 2013 | 53.29 | 53.92 | 52.92 | 53.08 | 2,835,285 | -0.24(-0.45%) |
Aug 08, 2013 | 53.22 | 53.99 | 52.75 | 53.32 | 4,233,219 | +0.22(+0.41%) |
Aug 07, 2013 | 54.13 | 54.79 | 52.97 | 53.10 | 3,314,322 | -1.10(-2.03%) |
Aug 06, 2013 | 55.76 | 56.87 | 53.86 | 54.20 | 5,060,004 | -1.89(-3.37%) |
Aug 05, 2013 | 55.30 | 56.30 | 54.11 | 56.09 | 2,979,398 | +0.79(+1.43%) |
Aug 02, 2013 | 57.25 | 57.98 | 54.77 | 55.30 | 3,720,478 | -2.45(-4.24%) |