Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.25 | 45.09 | 44.08 | 44.83 | 7,333,941 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.92 | 43.05 | 44.47 | 11,338,634 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,621 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.86 | 44.46 | 8,990,114 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.89 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.14 | 43.19 | 44.10 | 6,459,698 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,685,847 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,795 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,775 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,974,984 | -0.94(-2.20%) |
Aug 14, 2013 | 43.50 | 43.83 | 42.78 | 42.80 | 6,967,542 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.75 | 42.84 | 43.36 | 6,199,057 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,348 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,562 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,394 | -0.68(-1.53%) |
Aug 07, 2013 | 44.25 | 44.50 | 43.56 | 44.31 | 12,798,728 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.14 | 11,507,496 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,824 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,823 | -0.18(-0.40%) |
Aug 01, 2013 | 45.66 | 45.77 | 44.86 | 45.62 | 10,499,576 | +0.44(+0.98%) |
Jul 31, 2013 | 45.70 | 45.77 | 45.15 | 45.18 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.62 | 45.83 | 45.22 | 45.42 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 46.06 | 46.23 | 45.31 | 45.64 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.96 | 47.12 | 45.31 | 46.04 | 0 | +1.26(+2.81%) |
Jul 25, 2013 | 44.24 | 44.99 | 43.27 | 44.78 | 15,391,142 | +0.72(+1.64%) |
Jul 24, 2013 | 43.94 | 44.25 | 43.45 | 44.06 | 13,031,965 | +0.56(+1.29%) |
Jul 23, 2013 | 44.14 | 44.26 | 43.45 | 43.50 | 14,943,448 | -0.43(-0.99%) |
Jul 22, 2013 | 44.11 | 44.49 | 43.13 | 43.94 | 16,541,368 | -0.29(-0.65%) |
Jul 19, 2013 | 43.11 | 44.53 | 42.30 | 44.22 | 19,806,778 | +1.38(+3.23%) |
Jul 18, 2013 | 42.57 | 43.00 | 42.35 | 42.84 | 11,988,412 | +0.47(+1.11%) |
Jul 17, 2013 | 42.21 | 42.49 | 42.02 | 42.37 | 12,398,597 | +0.32(+0.77%) |
Jul 16, 2013 | 42.35 | 42.51 | 41.78 | 42.05 | 12,001,836 | -0.38(-0.90%) |
Jul 15, 2013 | 42.09 | 42.47 | 41.81 | 42.43 | 0 | +0.24(+0.56%) |
Jul 12, 2013 | 41.21 | 42.58 | 41.03 | 42.19 | 0 | +1.10(+2.67%) |
Jul 11, 2013 | 41.23 | 41.39 | 40.76 | 41.10 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 40.02 | 40.84 | 39.87 | 40.71 | 11,930,932 | +0.70(+1.75%) |
Jul 09, 2013 | 39.75 | 40.32 | 39.28 | 40.01 | 0 | +0.78(+1.99%) |
Jul 08, 2013 | 39.44 | 39.71 | 39.15 | 39.23 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.56 | 39.36 | 38.46 | 39.23 | 0 | +0.99(+2.58%) |
Jul 03, 2013 | 38.27 | 38.51 | 37.99 | 38.25 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 38.04 | 38.76 | 37.84 | 38.43 | 11,641,110 | +0.42(+1.11%) |
Jul 01, 2013 | 38.24 | 38.85 | 37.92 | 38.01 | 12,873,577 | +0.28(+0.75%) |
Jun 28, 2013 | 37.49 | 37.98 | 37.25 | 37.73 | 12,348,255 | +0.20(+0.52%) |
Jun 27, 2013 | 38.04 | 38.23 | 37.31 | 37.53 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 37.10 | 37.99 | 37.01 | 37.76 | 13,460,019 | +1.13(+3.07%) |
Jun 25, 2013 | 36.36 | 37.44 | 36.28 | 36.63 | 17,502,546 | +0.63(+1.74%) |
Jun 24, 2013 | 35.47 | 36.58 | 34.36 | 36.00 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.52 | 36.74 | 35.38 | 35.93 | 27,585,750 | -0.38(-1.05%) |
Jun 20, 2013 | 36.93 | 37.12 | 36.07 | 36.31 | 15,642,960 | -0.92(-2.47%) |
Jun 19, 2013 | 38.13 | 38.30 | 37.21 | 37.23 | 8,706,723 | -0.99(-2.58%) |
Jun 18, 2013 | 37.43 | 38.30 | 37.43 | 38.22 | 9,341,128 | +0.67(+1.78%) |
Jun 17, 2013 | 38.83 | 39.19 | 37.40 | 37.55 | 0 | -0.88(-2.30%) |
Jun 14, 2013 | 38.18 | 38.84 | 38.15 | 38.43 | 0 | +0.21(+0.54%) |
Jun 13, 2013 | 37.71 | 38.34 | 37.29 | 38.23 | 12,628,745 | +0.57(+1.52%) |
Jun 12, 2013 | 38.87 | 39.04 | 37.63 | 37.65 | 13,192,421 | -0.93(-2.42%) |
Jun 11, 2013 | 38.19 | 38.98 | 37.81 | 38.59 | 9,890,420 | +0.00(+0.00%) |
Jun 10, 2013 | 39.40 | 39.41 | 38.34 | 38.59 | 11,883,321 | -0.33(-0.85%) |
Jun 07, 2013 | 38.18 | 39.30 | 38.12 | 38.92 | 0 | +1.13(+3.00%) |
Jun 06, 2013 | 37.07 | 38.03 | 36.54 | 37.79 | 19,389,356 | +0.91(+2.45%) |
Jun 05, 2013 | 37.97 | 38.75 | 36.25 | 36.88 | 25,285,134 | -1.62(-4.21%) |
Jun 04, 2013 | 39.09 | 39.51 | 38.20 | 38.50 | 15,447,973 | -0.59(-1.51%) |