Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.35 | 38.35 | 37.64 | 38.05 | 31,634,806 | -0.11(-0.29%) |
Aug 29, 2013 | 38.11 | 38.50 | 38.01 | 38.16 | 21,689,630 | +0.13(+0.33%) |
Aug 28, 2013 | 37.83 | 38.53 | 37.51 | 38.04 | 37,599,092 | +0.06(+0.15%) |
Aug 27, 2013 | 38.45 | 38.85 | 37.92 | 37.98 | 37,875,864 | -1.07(-2.74%) |
Aug 26, 2013 | 39.21 | 39.64 | 39.05 | 39.05 | 21,028,412 | -0.18(-0.46%) |
Aug 23, 2013 | 39.45 | 39.63 | 39.12 | 39.23 | 19,439,852 | -0.06(-0.16%) |
Aug 22, 2013 | 39.10 | 39.58 | 38.80 | 39.30 | 28,428,856 | +0.59(+1.53%) |
Aug 21, 2013 | 39.21 | 39.32 | 38.60 | 38.71 | 38,891,612 | -0.60(-1.52%) |
Aug 20, 2013 | 38.79 | 39.57 | 38.40 | 39.31 | 37,213,056 | +0.46(+1.20%) |
Aug 19, 2013 | 39.42 | 39.47 | 38.82 | 38.84 | 29,111,450 | -0.80(-2.03%) |
Aug 16, 2013 | 39.91 | 40.22 | 39.64 | 39.64 | 29,842,602 | -0.40(-1.00%) |
Aug 15, 2013 | 40.17 | 40.23 | 39.63 | 40.05 | 33,293,144 | -0.57(-1.42%) |
Aug 14, 2013 | 40.90 | 41.29 | 40.61 | 40.62 | 21,811,912 | -0.14(-0.35%) |
Aug 13, 2013 | 40.19 | 41.06 | 39.95 | 40.76 | 30,190,572 | +0.69(+1.71%) |
Aug 12, 2013 | 40.16 | 40.25 | 39.88 | 40.08 | 22,083,212 | -0.33(-0.82%) |
Aug 09, 2013 | 40.72 | 40.94 | 40.34 | 40.41 | 19,849,550 | -0.36(-0.89%) |
Aug 08, 2013 | 41.01 | 41.04 | 40.21 | 40.77 | 23,637,036 | +0.22(+0.54%) |
Aug 07, 2013 | 40.16 | 40.66 | 40.00 | 40.55 | 23,637,356 | +0.02(+0.04%) |
Aug 06, 2013 | 41.41 | 41.49 | 40.47 | 40.53 | 29,801,354 | -1.09(-2.63%) |
Aug 05, 2013 | 41.68 | 41.82 | 41.53 | 41.63 | 13,589,615 | -0.10(-0.25%) |
Aug 02, 2013 | 41.60 | 41.77 | 41.34 | 41.73 | 19,609,814 | +0.11(+0.26%) |
Aug 01, 2013 | 41.60 | 41.89 | 41.53 | 41.62 | 26,126,430 | +0.57(+1.38%) |
Jul 31, 2013 | 40.71 | 41.70 | 40.71 | 41.05 | 35,386,372 | +0.28(+0.70%) |
Jul 30, 2013 | 40.80 | 40.94 | 40.54 | 40.77 | 20,447,458 | +0.11(+0.27%) |
Jul 29, 2013 | 40.86 | 40.90 | 40.39 | 40.66 | 20,737,266 | -0.45(-1.09%) |
Jul 26, 2013 | 41.27 | 41.31 | 40.80 | 41.11 | 20,635,872 | -0.35(-0.85%) |
Jul 25, 2013 | 40.93 | 41.49 | 40.47 | 41.46 | 29,283,572 | +0.37(+0.90%) |
Jul 24, 2013 | 41.71 | 41.86 | 41.03 | 41.09 | 28,765,534 | -0.54(-1.30%) |
Jul 23, 2013 | 41.86 | 41.97 | 41.46 | 41.64 | 24,742,734 | -0.09(-0.23%) |
Jul 22, 2013 | 41.50 | 41.73 | 41.07 | 41.73 | 25,444,440 | +0.51(+1.24%) |
Jul 19, 2013 | 41.44 | 41.45 | 41.06 | 41.22 | 27,649,424 | -0.27(-0.65%) |
Jul 18, 2013 | 41.07 | 41.49 | 40.98 | 41.49 | 42,178,956 | +0.56(+1.37%) |
Jul 17, 2013 | 40.94 | 41.25 | 40.86 | 40.93 | 44,216,520 | +0.12(+0.29%) |
Jul 16, 2013 | 40.94 | 41.28 | 40.56 | 40.81 | 42,038,104 | +0.02(+0.04%) |
Jul 15, 2013 | 40.97 | 41.07 | 40.16 | 40.79 | 72,788,072 | +0.79(+1.97%) |
Jul 12, 2013 | 39.49 | 40.03 | 39.31 | 40.01 | 33,876,116 | +0.61(+1.54%) |
Jul 11, 2013 | 39.86 | 39.87 | 39.01 | 39.40 | 39,467,548 | +0.32(+0.83%) |
Jul 10, 2013 | 39.30 | 39.56 | 38.99 | 39.08 | 30,290,972 | -0.46(-1.16%) |
Jul 09, 2013 | 39.37 | 39.57 | 38.90 | 39.53 | 37,490,968 | +0.54(+1.39%) |
Jul 08, 2013 | 38.52 | 39.18 | 38.42 | 38.99 | 33,782,408 | +0.78(+2.04%) |
Jul 05, 2013 | 37.99 | 38.25 | 37.61 | 38.21 | 27,510,242 | +0.68(+1.80%) |
Jul 03, 2013 | 37.38 | 37.61 | 37.12 | 37.53 | 19,393,990 | -0.38(-1.00%) |
Jul 02, 2013 | 38.01 | 38.71 | 37.61 | 37.91 | 33,804,364 | -0.08(-0.21%) |
Jul 01, 2013 | 38.19 | 38.74 | 36.77 | 37.99 | 34,585,368 | +0.22(+0.58%) |
Jun 28, 2013 | 37.89 | 38.10 | 37.53 | 37.77 | 35,649,136 | +0.28(+0.76%) |
Jun 26, 2013 | 37.64 | 37.65 | 37.05 | 37.49 | 38,895,032 | +0.48(+1.30%) |
Jun 25, 2013 | 36.34 | 37.27 | 36.31 | 37.01 | 49,310,144 | +1.23(+3.43%) |
Jun 24, 2013 | 36.04 | 36.24 | 35.74 | 35.78 | 64,470,436 | -1.13(-3.05%) |
Jun 21, 2013 | 37.97 | 38.06 | 35.83 | 36.90 | 97,531,392 | -0.81(-2.15%) |
Jun 20, 2013 | 38.50 | 38.58 | 37.44 | 37.71 | 61,802,824 | -1.28(-3.29%) |
Jun 19, 2013 | 39.36 | 39.60 | 38.90 | 39.00 | 41,290,848 | -0.38(-0.96%) |
Jun 18, 2013 | 38.99 | 39.57 | 38.97 | 39.38 | 24,788,654 | +0.51(+1.32%) |
Jun 17, 2013 | 39.22 | 39.68 | 38.62 | 38.86 | 40,800,536 | +0.11(+0.28%) |
Jun 14, 2013 | 39.54 | 39.64 | 38.73 | 38.75 | 34,760,160 | -0.84(-2.13%) |
Jun 13, 2013 | 38.80 | 39.60 | 38.42 | 39.60 | 43,425,716 | +0.67(+1.72%) |
Jun 12, 2013 | 39.63 | 39.72 | 38.71 | 38.93 | 48,971,096 | -0.40(-1.02%) |
Jun 11, 2013 | 39.92 | 40.04 | 39.23 | 39.33 | 65,429,820 | -1.56(-3.81%) |
Jun 10, 2013 | 40.94 | 41.04 | 40.32 | 40.89 | 28,374,840 | +0.26(+0.64%) |
Jun 07, 2013 | 40.37 | 40.79 | 40.04 | 40.63 | 39,231,692 | +0.61(+1.51%) |
Jun 06, 2013 | 39.26 | 40.05 | 39.08 | 40.02 | 44,635,256 | +0.63(+1.60%) |
Jun 05, 2013 | 40.24 | 40.53 | 39.18 | 39.39 | 48,652,656 | -0.94(-2.34%) |
Jun 04, 2013 | 40.86 | 41.43 | 40.16 | 40.34 | 35,414,940 | -0.57(-1.40%) |