Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.43 | 40.30 | 39.38 | 40.24 | 3,814,214 | +0.96(+2.45%) |
Aug 29, 2013 | 39.35 | 39.50 | 39.22 | 39.28 | 2,139,025 | -0.15(-0.38%) |
Aug 28, 2013 | 39.15 | 39.85 | 39.12 | 39.43 | 2,091,844 | +0.39(+0.99%) |
Aug 27, 2013 | 39.07 | 39.63 | 38.97 | 39.04 | 2,204,708 | -0.43(-1.09%) |
Aug 26, 2013 | 40.01 | 40.24 | 39.35 | 39.47 | 2,227,649 | -0.50(-1.25%) |
Aug 23, 2013 | 40.19 | 40.20 | 39.81 | 39.97 | 1,634,639 | -0.14(-0.34%) |
Aug 22, 2013 | 39.86 | 40.25 | 39.83 | 40.11 | 1,148,879 | +0.42(+1.07%) |
Aug 21, 2013 | 40.23 | 40.47 | 39.52 | 39.68 | 2,050,032 | -0.69(-1.71%) |
Aug 20, 2013 | 40.44 | 40.82 | 40.23 | 40.38 | 1,969,799 | -0.11(-0.28%) |
Aug 19, 2013 | 40.67 | 40.97 | 40.40 | 40.49 | 1,681,461 | -0.32(-0.79%) |
Aug 16, 2013 | 41.31 | 41.31 | 40.48 | 40.81 | 2,427,358 | -0.68(-1.65%) |
Aug 15, 2013 | 41.30 | 41.73 | 40.98 | 41.49 | 1,534,453 | +0.00(+0.00%) |
Aug 14, 2013 | 41.81 | 41.99 | 41.30 | 41.49 | 1,587,941 | -0.36(-0.85%) |
Aug 13, 2013 | 42.25 | 42.28 | 41.62 | 41.85 | 1,893,035 | -0.47(-1.11%) |
Aug 12, 2013 | 41.88 | 42.33 | 41.75 | 42.32 | 1,732,661 | +0.20(+0.47%) |
Aug 09, 2013 | 41.79 | 42.24 | 41.61 | 42.12 | 1,162,103 | +0.40(+0.95%) |
Aug 08, 2013 | 42.18 | 42.21 | 41.50 | 41.72 | 1,426,112 | +0.33(+0.80%) |
Aug 07, 2013 | 41.63 | 41.82 | 41.02 | 41.39 | 2,647,781 | -0.48(-1.15%) |
Aug 06, 2013 | 42.22 | 42.40 | 41.64 | 41.87 | 2,339,582 | -0.30(-0.72%) |
Aug 05, 2013 | 42.25 | 42.51 | 42.00 | 42.18 | 1,988,738 | -0.17(-0.41%) |
Aug 02, 2013 | 42.69 | 43.00 | 42.12 | 42.35 | 1,887,827 | -0.33(-0.78%) |
Aug 01, 2013 | 40.49 | 42.92 | 40.49 | 42.68 | 4,706,522 | +2.45(+6.08%) |
Jul 31, 2013 | 39.99 | 40.69 | 39.91 | 40.23 | 2,580,731 | +0.24(+0.61%) |
Jul 30, 2013 | 39.97 | 40.13 | 39.56 | 39.99 | 1,739,954 | +0.08(+0.21%) |
Jul 29, 2013 | 40.12 | 40.23 | 39.61 | 39.91 | 1,497,096 | -0.31(-0.77%) |
Jul 26, 2013 | 40.36 | 40.51 | 39.99 | 40.22 | 1,704,127 | -0.37(-0.92%) |
Jul 25, 2013 | 40.26 | 40.71 | 40.02 | 40.59 | 1,751,963 | +0.36(+0.90%) |
Jul 24, 2013 | 40.34 | 40.79 | 39.93 | 40.23 | 2,269,217 | -0.50(-1.23%) |
Jul 23, 2013 | 39.98 | 40.85 | 39.91 | 40.73 | 2,792,877 | +0.74(+1.86%) |
Jul 22, 2013 | 39.87 | 40.08 | 39.66 | 39.98 | 1,670,519 | +0.24(+0.60%) |
Jul 19, 2013 | 39.20 | 39.75 | 38.91 | 39.75 | 1,873,559 | +0.70(+1.78%) |
Jul 18, 2013 | 38.69 | 39.21 | 38.68 | 39.05 | 1,747,976 | +0.44(+1.14%) |
Jul 17, 2013 | 38.31 | 38.63 | 38.22 | 38.61 | 1,038,030 | +0.36(+0.95%) |
Jul 16, 2013 | 38.56 | 38.72 | 38.08 | 38.25 | 1,426,876 | -0.30(-0.77%) |
Jul 15, 2013 | 38.39 | 38.65 | 38.26 | 38.55 | 1,747,013 | +0.18(+0.46%) |
Jul 12, 2013 | 38.05 | 38.37 | 37.80 | 38.37 | 1,656,543 | +0.24(+0.62%) |
Jul 11, 2013 | 37.91 | 38.32 | 37.64 | 38.13 | 1,791,155 | +0.77(+2.05%) |
Jul 10, 2013 | 37.26 | 37.62 | 37.14 | 37.36 | 1,768,193 | +0.14(+0.38%) |
Jul 09, 2013 | 37.05 | 37.40 | 36.70 | 37.22 | 2,593,478 | +0.52(+1.41%) |
Jul 08, 2013 | 36.79 | 37.06 | 36.59 | 36.70 | 2,261,258 | +0.11(+0.31%) |
Jul 05, 2013 | 36.60 | 36.66 | 36.13 | 36.59 | 1,383,326 | +0.24(+0.65%) |
Jul 03, 2013 | 36.18 | 36.57 | 35.82 | 36.35 | 1,960,964 | +0.18(+0.49%) |
Jul 02, 2013 | 36.51 | 36.55 | 35.91 | 36.18 | 2,948,790 | -0.18(-0.49%) |
Jul 01, 2013 | 36.48 | 36.66 | 36.29 | 36.35 | 1,701,752 | +0.18(+0.49%) |
Jun 28, 2013 | 36.41 | 36.77 | 36.18 | 36.18 | 2,608,746 | -0.39(-1.07%) |
Jun 27, 2013 | 36.62 | 36.86 | 36.27 | 36.57 | 2,510,310 | +0.21(+0.59%) |
Jun 26, 2013 | 36.57 | 36.67 | 35.97 | 36.35 | 3,807,029 | -0.02(-0.07%) |
Jun 25, 2013 | 36.28 | 36.57 | 36.06 | 36.38 | 2,240,763 | +0.55(+1.53%) |
Jun 24, 2013 | 36.02 | 36.13 | 35.29 | 35.83 | 2,523,300 | -0.58(-1.60%) |
Jun 21, 2013 | 36.59 | 36.70 | 36.10 | 36.41 | 3,060,360 | +0.08(+0.23%) |
Jun 20, 2013 | 36.81 | 36.88 | 36.19 | 36.33 | 3,384,517 | -0.93(-2.49%) |
Jun 19, 2013 | 37.67 | 37.97 | 37.23 | 37.26 | 2,426,180 | -0.53(-1.40%) |
Jun 18, 2013 | 37.71 | 38.22 | 37.68 | 37.79 | 2,440,041 | -0.01(-0.03%) |
Jun 17, 2013 | 37.81 | 37.93 | 37.56 | 37.80 | 1,782,902 | +0.33(+0.89%) |
Jun 14, 2013 | 37.48 | 38.25 | 37.33 | 37.46 | 2,148,558 | -0.53(-1.41%) |
Jun 13, 2013 | 37.56 | 38.17 | 37.36 | 38.00 | 2,312,290 | +0.36(+0.95%) |
Jun 12, 2013 | 38.64 | 38.80 | 37.57 | 37.64 | 1,973,590 | -0.77(-2.00%) |
Jun 11, 2013 | 38.70 | 39.03 | 38.30 | 38.41 | 2,343,976 | -0.86(-2.18%) |
Jun 10, 2013 | 39.06 | 39.38 | 38.93 | 39.26 | 2,859,305 | +0.21(+0.53%) |
Jun 07, 2013 | 38.13 | 39.13 | 37.76 | 39.06 | 3,109,328 | +1.00(+2.64%) |
Jun 06, 2013 | 37.42 | 38.07 | 37.30 | 38.05 | 2,163,003 | +0.59(+1.59%) |
Jun 05, 2013 | 37.42 | 37.81 | 37.27 | 37.46 | 2,776,941 | +0.02(+0.05%) |
Jun 04, 2013 | 37.55 | 38.08 | 37.32 | 37.44 | 2,050,035 | -0.18(-0.47%) |