Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.93 | 37.93 | 37.53 | 37.71 | 21,267,900 | -0.13(-0.34%) |
Aug 29, 2013 | 37.75 | 38.19 | 37.65 | 37.84 | 17,811,644 | +0.09(+0.24%) |
Aug 28, 2013 | 37.56 | 38.10 | 37.41 | 37.75 | 25,087,252 | -0.01(-0.04%) |
Aug 27, 2013 | 38.08 | 38.47 | 37.72 | 37.76 | 31,528,918 | -0.90(-2.32%) |
Aug 26, 2013 | 38.93 | 39.21 | 38.65 | 38.66 | 22,075,440 | -0.39(-0.99%) |
Aug 23, 2013 | 39.01 | 39.12 | 38.73 | 39.05 | 14,909,516 | +0.08(+0.21%) |
Aug 22, 2013 | 38.81 | 39.30 | 38.75 | 38.96 | 19,615,488 | +0.43(+1.12%) |
Aug 21, 2013 | 38.75 | 38.97 | 38.27 | 38.53 | 22,878,366 | -0.37(-0.94%) |
Aug 20, 2013 | 38.64 | 39.08 | 37.81 | 38.90 | 24,996,594 | +0.22(+0.56%) |
Aug 19, 2013 | 39.47 | 39.52 | 38.66 | 38.68 | 30,401,020 | -1.09(-2.74%) |
Aug 16, 2013 | 39.61 | 40.14 | 39.61 | 39.77 | 22,969,110 | +0.00(+0.00%) |
Aug 15, 2013 | 39.94 | 40.06 | 39.47 | 39.77 | 22,594,016 | -0.64(-1.59%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.30 | 40.41 | 21,119,044 | -0.10(-0.26%) |
Aug 13, 2013 | 40.46 | 40.82 | 40.00 | 40.52 | 20,165,606 | +0.15(+0.37%) |
Aug 12, 2013 | 40.33 | 40.54 | 40.06 | 40.37 | 20,264,624 | -0.32(-0.79%) |
Aug 09, 2013 | 40.81 | 41.16 | 40.55 | 40.69 | 16,960,796 | -0.23(-0.57%) |
Aug 08, 2013 | 41.36 | 41.59 | 40.39 | 40.92 | 24,901,724 | -0.35(-0.85%) |
Aug 07, 2013 | 41.09 | 41.40 | 40.88 | 41.27 | 17,127,804 | -0.14(-0.34%) |
Aug 06, 2013 | 41.78 | 41.87 | 41.28 | 41.41 | 13,812,834 | -0.46(-1.09%) |
Aug 05, 2013 | 42.04 | 42.22 | 41.80 | 41.87 | 12,555,857 | -0.29(-0.69%) |
Aug 02, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 14,752,707 | -0.04(-0.09%) |
Aug 01, 2013 | 42.06 | 42.37 | 41.94 | 42.19 | 21,411,072 | +0.60(+1.45%) |
Jul 31, 2013 | 41.48 | 41.99 | 41.43 | 41.59 | 26,002,138 | +0.30(+0.72%) |
Jul 30, 2013 | 41.69 | 41.79 | 41.11 | 41.29 | 19,038,762 | -0.27(-0.65%) |
Jul 29, 2013 | 41.78 | 41.79 | 41.33 | 41.56 | 13,468,996 | -0.27(-0.64%) |
Jul 26, 2013 | 41.84 | 41.96 | 41.49 | 41.83 | 22,467,942 | -0.34(-0.80%) |
Jul 25, 2013 | 42.13 | 42.16 | 41.71 | 42.16 | 18,585,676 | -0.10(-0.23%) |
Jul 24, 2013 | 42.48 | 42.49 | 42.08 | 42.26 | 22,330,562 | -0.03(-0.07%) |
Jul 23, 2013 | 42.33 | 42.46 | 42.15 | 42.29 | 14,173,914 | +0.08(+0.19%) |
Jul 22, 2013 | 41.97 | 42.29 | 41.75 | 42.21 | 21,441,980 | +0.30(+0.71%) |
Jul 19, 2013 | 42.17 | 42.21 | 41.72 | 41.91 | 23,804,418 | -0.16(-0.37%) |
Jul 18, 2013 | 41.43 | 42.19 | 41.41 | 42.07 | 32,914,726 | +0.85(+2.06%) |
Jul 17, 2013 | 41.08 | 41.48 | 40.93 | 41.22 | 25,682,938 | +0.16(+0.40%) |
Jul 16, 2013 | 40.97 | 41.35 | 40.88 | 41.05 | 25,760,066 | +0.09(+0.22%) |
Jul 15, 2013 | 41.41 | 41.42 | 40.75 | 40.96 | 37,917,316 | -0.06(-0.15%) |
Jul 12, 2013 | 41.43 | 41.68 | 40.86 | 41.02 | 43,645,396 | -0.13(-0.31%) |
Jul 11, 2013 | 41.67 | 41.69 | 40.71 | 41.15 | 28,539,356 | +0.23(+0.57%) |
Jul 10, 2013 | 40.87 | 41.16 | 40.63 | 40.92 | 22,695,004 | -0.04(-0.11%) |
Jul 09, 2013 | 41.10 | 41.17 | 40.44 | 40.96 | 27,483,174 | +0.14(+0.35%) |
Jul 08, 2013 | 40.70 | 40.98 | 40.34 | 40.82 | 29,194,154 | +0.53(+1.32%) |
Jul 05, 2013 | 39.82 | 40.30 | 39.64 | 40.29 | 22,882,944 | +0.91(+2.31%) |
Jul 03, 2013 | 39.04 | 39.41 | 38.96 | 39.38 | 13,993,868 | -0.02(-0.06%) |
Jul 02, 2013 | 39.23 | 39.95 | 38.90 | 39.40 | 32,078,682 | +0.51(+1.32%) |
Jul 01, 2013 | 39.43 | 39.73 | 38.84 | 38.89 | 31,736,614 | -0.22(-0.57%) |
Jun 28, 2013 | 39.36 | 39.36 | 38.96 | 39.11 | 24,652,300 | -0.27(-0.68%) |
Jun 27, 2013 | 39.29 | 39.63 | 39.18 | 39.38 | 23,072,848 | +0.48(+1.24%) |
Jun 26, 2013 | 39.01 | 39.12 | 38.44 | 38.90 | 26,093,040 | +0.31(+0.81%) |
Jun 25, 2013 | 38.16 | 38.94 | 38.16 | 38.59 | 28,211,740 | +0.86(+2.28%) |
Jun 24, 2013 | 37.70 | 38.12 | 37.13 | 37.73 | 41,242,252 | -0.77(-2.00%) |
Jun 21, 2013 | 39.24 | 39.25 | 38.30 | 38.50 | 59,950,372 | -0.39(-0.99%) |
Jun 20, 2013 | 39.33 | 39.40 | 38.73 | 38.88 | 43,009,480 | -0.79(-2.00%) |
Jun 19, 2013 | 40.00 | 40.39 | 39.65 | 39.67 | 28,128,800 | -0.41(-1.03%) |
Jun 18, 2013 | 40.03 | 40.21 | 39.80 | 40.09 | 17,896,292 | +0.19(+0.48%) |
Jun 17, 2013 | 39.79 | 40.20 | 39.67 | 39.90 | 22,751,998 | +0.53(+1.36%) |
Jun 14, 2013 | 40.04 | 40.10 | 39.20 | 39.36 | 23,201,710 | -0.77(-1.92%) |
Jun 13, 2013 | 39.27 | 40.19 | 39.24 | 40.13 | 23,066,942 | +0.73(+1.86%) |
Jun 12, 2013 | 39.93 | 40.08 | 39.24 | 39.40 | 24,942,062 | -0.23(-0.58%) |
Jun 11, 2013 | 39.61 | 40.04 | 39.35 | 39.63 | 23,756,500 | -0.64(-1.60%) |
Jun 10, 2013 | 40.48 | 40.63 | 40.02 | 40.27 | 21,606,066 | +0.07(+0.17%) |
Jun 07, 2013 | 39.84 | 40.36 | 39.57 | 40.21 | 29,279,488 | +0.57(+1.44%) |
Jun 06, 2013 | 39.15 | 39.65 | 38.73 | 39.64 | 32,314,112 | +0.35(+0.89%) |
Jun 05, 2013 | 39.84 | 40.21 | 39.04 | 39.29 | 32,833,816 | -0.75(-1.87%) |
Jun 04, 2013 | 40.41 | 41.04 | 39.91 | 40.04 | 29,724,888 | -0.33(-0.83%) |