Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.89 | 41.02 | 40.66 | 40.84 | 4,074,023 | -0.04(-0.10%) |
Aug 29, 2013 | 40.73 | 41.11 | 40.61 | 40.88 | 2,816,807 | -0.02(-0.04%) |
Aug 28, 2013 | 40.68 | 41.12 | 40.53 | 40.90 | 4,041,902 | +0.16(+0.39%) |
Aug 27, 2013 | 41.07 | 41.11 | 40.72 | 40.74 | 5,700,733 | -0.62(-1.50%) |
Aug 26, 2013 | 41.88 | 41.93 | 41.35 | 41.36 | 5,094,839 | -0.45(-1.08%) |
Aug 23, 2013 | 41.69 | 41.81 | 41.27 | 41.81 | 4,093,035 | +0.13(+0.30%) |
Aug 22, 2013 | 41.64 | 41.93 | 41.57 | 41.69 | 3,005,879 | +0.03(+0.08%) |
Aug 21, 2013 | 41.90 | 42.06 | 41.58 | 41.65 | 4,994,572 | -0.30(-0.72%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.90 | 41.96 | 3,638,021 | +0.01(+0.02%) |
Aug 19, 2013 | 41.88 | 42.23 | 41.86 | 41.95 | 4,244,389 | -0.06(-0.13%) |
Aug 16, 2013 | 42.25 | 42.37 | 41.96 | 42.00 | 6,433,656 | -0.42(-0.99%) |
Aug 15, 2013 | 42.72 | 42.85 | 42.33 | 42.43 | 5,647,160 | -0.64(-1.49%) |
Aug 14, 2013 | 43.67 | 43.78 | 42.92 | 43.07 | 6,360,531 | -0.60(-1.38%) |
Aug 13, 2013 | 44.50 | 44.86 | 43.49 | 43.67 | 17,922,036 | +1.11(+2.61%) |
Aug 12, 2013 | 42.41 | 42.59 | 42.19 | 42.56 | 21,790,008 | -0.10(-0.24%) |
Aug 09, 2013 | 42.18 | 42.69 | 42.01 | 42.66 | 18,693,666 | +0.48(+1.14%) |
Aug 08, 2013 | 42.43 | 42.46 | 41.91 | 42.18 | 17,525,416 | -0.04(-0.09%) |
Aug 07, 2013 | 41.99 | 42.32 | 41.77 | 42.22 | 4,275,458 | +0.24(+0.56%) |
Aug 06, 2013 | 42.44 | 42.67 | 41.91 | 41.99 | 5,211,119 | -0.43(-1.02%) |
Aug 05, 2013 | 42.42 | 42.88 | 42.20 | 42.42 | 4,818,216 | -0.01(-0.02%) |
Aug 02, 2013 | 42.10 | 42.46 | 41.91 | 42.43 | 4,619,207 | +0.30(+0.71%) |
Aug 01, 2013 | 42.07 | 42.27 | 41.82 | 42.13 | 4,187,381 | +0.31(+0.73%) |
Jul 31, 2013 | 42.02 | 42.25 | 41.68 | 41.82 | 5,504,630 | -0.17(-0.39%) |
Jul 30, 2013 | 42.36 | 42.51 | 41.90 | 41.99 | 4,564,547 | -0.19(-0.45%) |
Jul 29, 2013 | 41.91 | 42.39 | 41.85 | 42.17 | 5,372,864 | +0.16(+0.37%) |
Jul 26, 2013 | 41.27 | 42.05 | 41.14 | 42.02 | 5,523,445 | +0.61(+1.46%) |
Jul 25, 2013 | 41.27 | 41.45 | 40.85 | 41.41 | 5,188,210 | +0.03(+0.08%) |
Jul 24, 2013 | 40.95 | 41.48 | 40.75 | 41.38 | 11,373,467 | +1.23(+3.06%) |
Jul 23, 2013 | 39.98 | 40.21 | 39.82 | 40.15 | 4,986,290 | +0.28(+0.71%) |
Jul 22, 2013 | 39.89 | 40.01 | 39.63 | 39.87 | 4,270,752 | +0.02(+0.06%) |
Jul 19, 2013 | 39.32 | 39.85 | 38.95 | 39.84 | 9,924,272 | +0.54(+1.36%) |
Jul 18, 2013 | 39.87 | 39.90 | 39.24 | 39.31 | 7,670,826 | -0.60(-1.50%) |
Jul 17, 2013 | 40.32 | 40.35 | 39.85 | 39.91 | 4,258,822 | -0.25(-0.63%) |
Jul 16, 2013 | 40.59 | 40.78 | 40.00 | 40.16 | 5,120,345 | -0.43(-1.05%) |
Jul 15, 2013 | 40.48 | 40.72 | 40.29 | 40.58 | 3,711,466 | +0.07(+0.18%) |
Jul 12, 2013 | 40.65 | 40.65 | 40.24 | 40.51 | 5,165,400 | -0.07(-0.17%) |
Jul 11, 2013 | 40.99 | 40.99 | 40.50 | 40.58 | 4,982,667 | +0.09(+0.23%) |
Jul 10, 2013 | 40.77 | 40.88 | 40.36 | 40.49 | 4,937,742 | -0.29(-0.71%) |
Jul 09, 2013 | 40.48 | 40.80 | 40.28 | 40.78 | 5,738,987 | +0.52(+1.29%) |
Jul 08, 2013 | 40.00 | 40.31 | 39.89 | 40.26 | 5,557,303 | +0.43(+1.09%) |
Jul 05, 2013 | 39.84 | 40.02 | 39.35 | 39.83 | 3,429,344 | +0.35(+0.88%) |
Jul 03, 2013 | 39.75 | 39.75 | 38.98 | 39.48 | 3,392,237 | -0.28(-0.71%) |
Jul 02, 2013 | 39.43 | 40.10 | 39.43 | 39.77 | 7,424,801 | +0.27(+0.68%) |
Jul 01, 2013 | 38.86 | 39.62 | 38.80 | 39.50 | 8,873,657 | +0.82(+2.12%) |
Jun 28, 2013 | 39.07 | 39.26 | 38.62 | 38.68 | 10,485,646 | -0.47(-1.21%) |
Jun 27, 2013 | 39.46 | 39.63 | 39.15 | 39.15 | 4,645,490 | -0.06(-0.14%) |
Jun 26, 2013 | 39.10 | 39.29 | 38.76 | 39.21 | 7,718,813 | +0.45(+1.16%) |
Jun 25, 2013 | 39.01 | 39.01 | 38.51 | 38.76 | 5,132,839 | +0.13(+0.33%) |
Jun 24, 2013 | 38.83 | 39.06 | 38.33 | 38.63 | 7,446,658 | -0.67(-1.70%) |
Jun 21, 2013 | 39.39 | 39.71 | 39.00 | 39.30 | 9,148,028 | +0.39(+1.01%) |
Jun 20, 2013 | 40.13 | 40.13 | 38.75 | 38.91 | 10,101,902 | -1.54(-3.82%) |
Jun 19, 2013 | 41.17 | 41.25 | 40.41 | 40.45 | 5,815,131 | -0.77(-1.87%) |
Jun 18, 2013 | 41.32 | 41.51 | 40.70 | 41.22 | 6,559,010 | -0.01(-0.02%) |
Jun 17, 2013 | 41.28 | 41.77 | 41.10 | 41.23 | 6,521,373 | +0.24(+0.60%) |
Jun 14, 2013 | 40.53 | 41.17 | 40.47 | 40.99 | 7,767,394 | +0.16(+0.39%) |
Jun 13, 2013 | 40.69 | 40.86 | 40.02 | 40.83 | 9,016,390 | +0.06(+0.14%) |
Jun 12, 2013 | 41.19 | 41.43 | 40.76 | 40.77 | 4,453,707 | -0.13(-0.31%) |
Jun 11, 2013 | 41.13 | 41.20 | 40.77 | 40.90 | 6,690,653 | -0.55(-1.33%) |
Jun 10, 2013 | 41.50 | 41.60 | 41.06 | 41.45 | 5,349,794 | +0.12(+0.29%) |
Jun 07, 2013 | 41.40 | 41.78 | 41.17 | 41.33 | 5,547,655 | +0.31(+0.77%) |
Jun 06, 2013 | 40.86 | 41.28 | 40.43 | 41.02 | 6,320,226 | +0.22(+0.54%) |
Jun 05, 2013 | 41.20 | 41.63 | 40.76 | 40.80 | 5,766,415 | -0.54(-1.31%) |
Jun 04, 2013 | 41.84 | 42.06 | 41.12 | 41.34 | 5,199,104 | -0.50(-1.20%) |