Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.64 | 46.70 | 43.75 | 44.07 | 4,596,649 | -1.40(-3.08%) |
Oct 30, 2013 | 46.39 | 47.05 | 44.75 | 45.47 | 5,970,570 | -0.78(-1.69%) |
Oct 29, 2013 | 45.32 | 46.31 | 44.86 | 46.25 | 3,705,486 | +0.36(+0.78%) |
Oct 28, 2013 | 44.59 | 46.13 | 44.46 | 45.89 | 2,589,197 | +1.42(+3.19%) |
Oct 25, 2013 | 45.42 | 45.54 | 44.17 | 44.47 | 2,834,936 | -0.98(-2.16%) |
Oct 24, 2013 | 43.28 | 45.60 | 42.71 | 45.45 | 3,922,161 | +2.03(+4.68%) |
Oct 23, 2013 | 43.87 | 43.92 | 43.25 | 43.42 | 2,219,019 | -0.54(-1.23%) |
Oct 22, 2013 | 43.86 | 44.10 | 43.35 | 43.96 | 3,102,584 | +0.52(+1.20%) |
Oct 21, 2013 | 42.86 | 43.54 | 42.11 | 43.44 | 3,174,254 | +0.80(+1.88%) |
Oct 18, 2013 | 42.74 | 43.28 | 42.50 | 42.64 | 3,276,013 | +0.12(+0.28%) |
Oct 17, 2013 | 41.23 | 42.79 | 41.23 | 42.52 | 6,440,159 | +1.04(+2.51%) |
Oct 16, 2013 | 43.26 | 43.40 | 41.11 | 41.48 | 8,322,385 | -1.43(-3.33%) |
Oct 15, 2013 | 44.73 | 45.13 | 42.75 | 42.91 | 21,661,876 | -9.67(-18.39%) |
Oct 14, 2013 | 52.25 | 52.64 | 51.83 | 52.58 | 2,117,679 | -0.37(-0.70%) |
Oct 11, 2013 | 52.59 | 52.97 | 51.86 | 52.95 | 1,664,687 | +0.26(+0.49%) |
Oct 10, 2013 | 52.94 | 53.07 | 51.73 | 52.69 | 3,257,546 | -0.06(-0.11%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.08 | 52.75 | 1,600,365 | +0.17(+0.32%) |
Oct 08, 2013 | 53.36 | 53.50 | 52.20 | 52.58 | 1,803,362 | -0.88(-1.65%) |
Oct 07, 2013 | 53.69 | 54.41 | 53.24 | 53.46 | 1,355,249 | -0.66(-1.22%) |
Oct 04, 2013 | 54.46 | 55.01 | 54.07 | 54.12 | 1,563,029 | -0.27(-0.50%) |
Oct 03, 2013 | 55.03 | 55.39 | 53.35 | 54.39 | 2,740,193 | -0.98(-1.77%) |
Oct 02, 2013 | 54.99 | 55.50 | 54.75 | 55.37 | 1,491,345 | +0.12(+0.22%) |
Oct 01, 2013 | 55.44 | 55.85 | 55.01 | 55.25 | 1,522,184 | -1.26(-2.23%) |
Sep 27, 2013 | 56.59 | 56.92 | 56.25 | 56.51 | 1,099,576 | -0.39(-0.69%) |
Sep 26, 2013 | 58.14 | 58.36 | 56.77 | 56.90 | 1,582,844 | -1.15(-1.98%) |
Sep 25, 2013 | 58.43 | 58.55 | 57.90 | 58.05 | 891,897 | -0.39(-0.67%) |
Sep 24, 2013 | 59.73 | 59.79 | 57.75 | 58.44 | 1,410,556 | -1.44(-2.40%) |
Sep 23, 2013 | 60.44 | 60.92 | 59.15 | 59.88 | 1,558,201 | -0.85(-1.40%) |
Sep 20, 2013 | 59.80 | 61.01 | 59.73 | 60.73 | 2,092,542 | +1.65(+2.79%) |
Sep 19, 2013 | 60.62 | 60.64 | 58.96 | 59.08 | 1,617,012 | -1.40(-2.31%) |
Sep 18, 2013 | 59.60 | 60.73 | 59.51 | 60.48 | 1,617,920 | +0.99(+1.66%) |
Sep 17, 2013 | 59.93 | 60.00 | 59.02 | 59.49 | 1,301,528 | -0.22(-0.37%) |
Sep 16, 2013 | 60.02 | 60.13 | 59.50 | 59.71 | 957,861 | +0.40(+0.67%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.75 | 59.31 | 1,152,270 | -0.26(-0.44%) |
Sep 12, 2013 | 58.83 | 59.99 | 58.63 | 59.57 | 2,023,430 | +0.73(+1.24%) |
Sep 11, 2013 | 58.00 | 59.05 | 57.93 | 58.84 | 1,586,585 | +0.81(+1.40%) |
Sep 10, 2013 | 57.46 | 58.28 | 57.35 | 58.03 | 1,512,941 | +1.00(+1.75%) |
Sep 09, 2013 | 57.26 | 57.46 | 56.90 | 57.03 | 1,261,917 | +0.11(+0.19%) |
Sep 06, 2013 | 57.63 | 57.67 | 55.45 | 56.92 | 3,070,494 | -0.59(-1.03%) |
Sep 05, 2013 | 58.82 | 59.15 | 57.49 | 57.51 | 1,231,356 | -1.29(-2.19%) |
Sep 04, 2013 | 58.79 | 59.20 | 58.15 | 58.80 | 878,992 | +0.10(+0.17%) |
Sep 03, 2013 | 59.30 | 59.63 | 58.30 | 58.70 | 572,341 | +0.14(+0.24%) |
Aug 30, 2013 | 59.95 | 59.95 | 58.34 | 58.56 | 1,038,125 | -1.31(-2.19%) |
Aug 29, 2013 | 58.62 | 60.29 | 58.48 | 59.87 | 905,000 | +0.95(+1.61%) |
Aug 28, 2013 | 58.71 | 59.70 | 58.45 | 58.92 | 931,243 | +0.22(+0.37%) |
Aug 27, 2013 | 59.81 | 59.81 | 58.38 | 58.70 | 1,342,697 | -1.82(-3.01%) |
Aug 26, 2013 | 60.85 | 61.38 | 60.36 | 60.52 | 774,309 | -0.42(-0.69%) |
Aug 23, 2013 | 60.47 | 61.34 | 60.14 | 60.94 | 1,452,141 | +0.79(+1.31%) |
Aug 22, 2013 | 59.62 | 60.44 | 59.38 | 60.15 | 1,370,938 | +0.65(+1.09%) |
Aug 21, 2013 | 60.75 | 61.34 | 59.38 | 59.50 | 1,850,898 | -1.50(-2.46%) |
Aug 20, 2013 | 60.72 | 61.16 | 60.42 | 61.00 | 934,144 | +0.40(+0.66%) |
Aug 19, 2013 | 61.52 | 62.08 | 60.59 | 60.60 | 1,072,933 | -1.09(-1.77%) |
Aug 16, 2013 | 61.61 | 62.18 | 60.98 | 61.69 | 1,005,069 | -0.17(-0.27%) |
Aug 15, 2013 | 63.49 | 63.55 | 61.72 | 61.86 | 1,581,372 | -2.31(-3.60%) |
Aug 14, 2013 | 64.74 | 64.80 | 63.87 | 64.17 | 1,010,180 | -0.60(-0.93%) |
Aug 13, 2013 | 64.42 | 64.90 | 63.85 | 64.77 | 821,111 | +0.64(+1.00%) |
Aug 12, 2013 | 63.67 | 64.31 | 63.55 | 64.13 | 615,203 | +0.37(+0.58%) |
Aug 09, 2013 | 63.63 | 64.61 | 63.56 | 63.76 | 751,178 | -0.08(-0.13%) |
Aug 08, 2013 | 63.57 | 64.23 | 62.63 | 63.84 | 1,091,944 | +0.68(+1.08%) |
Aug 07, 2013 | 63.29 | 63.40 | 62.11 | 63.16 | 1,285,367 | -0.10(-0.16%) |
Aug 06, 2013 | 64.38 | 64.86 | 62.77 | 63.26 | 1,878,472 | -1.44(-2.23%) |
Aug 05, 2013 | 63.05 | 64.87 | 63.04 | 64.70 | 1,626,977 | +1.33(+2.10%) |
Aug 02, 2013 | 63.28 | 63.89 | 62.90 | 63.37 | 1,365,765 | +0.20(+0.32%) |