Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.48 | 42.62 | 42.15 | 42.30 | 1,713,595 | -0.13(-0.31%) |
Aug 29, 2013 | 42.00 | 42.61 | 41.90 | 42.43 | 1,749,093 | +0.36(+0.86%) |
Aug 28, 2013 | 42.54 | 42.54 | 42.00 | 42.07 | 2,911,937 | -1.13(-2.62%) |
Aug 27, 2013 | 43.26 | 43.49 | 42.99 | 43.20 | 2,685,764 | -0.31(-0.71%) |
Aug 26, 2013 | 43.48 | 43.78 | 43.36 | 43.51 | 3,219,333 | +0.12(+0.28%) |
Aug 23, 2013 | 42.52 | 43.57 | 42.52 | 43.39 | 10,860,386 | +0.90(+2.12%) |
Aug 22, 2013 | 42.31 | 42.59 | 41.88 | 42.49 | 10,749,733 | +0.57(+1.36%) |
Aug 21, 2013 | 42.04 | 42.33 | 41.71 | 41.92 | 2,085,602 | -0.16(-0.38%) |
Aug 20, 2013 | 41.85 | 42.26 | 41.56 | 42.08 | 1,945,679 | +0.22(+0.53%) |
Aug 19, 2013 | 42.24 | 42.44 | 41.83 | 41.86 | 1,736,669 | -0.30(-0.71%) |
Aug 16, 2013 | 42.46 | 42.46 | 42.03 | 42.16 | 2,441,288 | -0.35(-0.82%) |
Aug 15, 2013 | 43.13 | 43.26 | 42.33 | 42.51 | 2,743,968 | -1.01(-2.32%) |
Aug 14, 2013 | 43.42 | 43.58 | 43.13 | 43.52 | 1,899,692 | +0.04(+0.09%) |
Aug 13, 2013 | 43.58 | 43.63 | 42.96 | 43.48 | 1,670,447 | -0.07(-0.16%) |
Aug 12, 2013 | 43.46 | 43.61 | 43.21 | 43.55 | 1,984,463 | +0.10(+0.23%) |
Aug 09, 2013 | 43.65 | 43.68 | 43.20 | 43.45 | 1,908,455 | -0.15(-0.34%) |
Aug 08, 2013 | 43.29 | 43.75 | 43.16 | 43.60 | 3,447,203 | +0.53(+1.23%) |
Aug 07, 2013 | 43.11 | 43.26 | 42.77 | 43.07 | 3,502,317 | -0.04(-0.09%) |
Aug 06, 2013 | 43.03 | 43.14 | 42.66 | 43.11 | 3,583,565 | -0.10(-0.23%) |
Aug 05, 2013 | 43.22 | 43.31 | 43.06 | 43.21 | 1,990,069 | -0.09(-0.21%) |
Aug 02, 2013 | 42.92 | 43.41 | 42.76 | 43.30 | 4,312,520 | +0.16(+0.37%) |
Aug 01, 2013 | 42.81 | 43.16 | 42.59 | 43.14 | 3,730,580 | +0.61(+1.43%) |
Jul 31, 2013 | 43.23 | 43.29 | 42.31 | 42.53 | 5,411,485 | -0.69(-1.60%) |
Jul 30, 2013 | 43.48 | 43.69 | 43.12 | 43.22 | 3,296,472 | -0.13(-0.30%) |
Jul 29, 2013 | 43.97 | 44.00 | 43.29 | 43.35 | 4,187,365 | -0.59(-1.34%) |
Jul 26, 2013 | 44.40 | 44.90 | 43.34 | 43.94 | 3,073,168 | -0.61(-1.37%) |
Jul 25, 2013 | 44.86 | 46.10 | 44.41 | 44.55 | 3,766,259 | +0.14(+0.32%) |
Jul 24, 2013 | 44.15 | 44.89 | 43.83 | 44.41 | 5,017,413 | +0.33(+0.75%) |
Jul 23, 2013 | 45.20 | 45.27 | 43.77 | 44.08 | 7,379,832 | -2.07(-4.49%) |
Jul 22, 2013 | 46.45 | 46.50 | 45.86 | 46.15 | 2,372,395 | -0.35(-0.75%) |
Jul 19, 2013 | 46.63 | 46.68 | 46.25 | 46.50 | 2,037,019 | -0.03(-0.06%) |
Jul 18, 2013 | 46.24 | 46.68 | 46.03 | 46.53 | 1,988,247 | +0.27(+0.58%) |
Jul 17, 2013 | 46.28 | 46.49 | 46.08 | 46.26 | 1,742,677 | +0.01(+0.02%) |
Jul 16, 2013 | 46.16 | 46.52 | 45.89 | 46.25 | 2,220,607 | +0.00(+0.00%) |
Jul 15, 2013 | 46.12 | 46.34 | 46.05 | 46.25 | 2,100,911 | +0.08(+0.17%) |
Jul 12, 2013 | 45.76 | 46.50 | 45.76 | 46.17 | 1,928,051 | -0.23(-0.50%) |
Jul 11, 2013 | 46.26 | 46.81 | 46.26 | 46.40 | 2,310,939 | +0.65(+1.42%) |
Jul 10, 2013 | 45.98 | 46.37 | 44.98 | 45.75 | 4,373,226 | -0.04(-0.09%) |
Jul 09, 2013 | 45.87 | 46.17 | 45.65 | 45.79 | 2,755,068 | +0.15(+0.33%) |
Jul 08, 2013 | 44.67 | 45.65 | 44.40 | 45.64 | 2,908,795 | +1.37(+3.09%) |
Jul 05, 2013 | 44.40 | 44.70 | 43.78 | 44.27 | 3,494,724 | -0.08(-0.18%) |
Jul 03, 2013 | 44.32 | 44.44 | 44.05 | 44.35 | 1,502,713 | +0.77(+1.77%) |
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |