Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.62 | 39.66 | 38.37 | 39.05 | 1,632,505 | -0.52(-1.31%) |
Aug 29, 2013 | 39.47 | 40.00 | 39.31 | 39.57 | 619,287 | -0.03(-0.08%) |
Aug 28, 2013 | 39.52 | 40.04 | 39.44 | 39.60 | 823,504 | +0.17(+0.43%) |
Aug 27, 2013 | 40.01 | 40.14 | 39.39 | 39.43 | 978,537 | -0.93(-2.30%) |
Aug 26, 2013 | 39.95 | 40.79 | 39.89 | 40.36 | 1,069,359 | +0.37(+0.93%) |
Aug 23, 2013 | 39.92 | 40.38 | 39.78 | 39.99 | 879,893 | +0.17(+0.43%) |
Aug 22, 2013 | 39.79 | 40.19 | 39.64 | 39.82 | 970,268 | +0.12(+0.30%) |
Aug 21, 2013 | 40.04 | 40.13 | 39.29 | 39.70 | 1,177,965 | -0.49(-1.22%) |
Aug 20, 2013 | 39.03 | 40.75 | 39.03 | 40.19 | 1,753,216 | +1.19(+3.05%) |
Aug 19, 2013 | 39.67 | 40.01 | 38.99 | 39.00 | 942,552 | -0.67(-1.69%) |
Aug 16, 2013 | 40.11 | 40.21 | 39.44 | 39.67 | 1,125,554 | -0.60(-1.49%) |
Aug 15, 2013 | 40.95 | 41.02 | 40.00 | 40.27 | 1,012,575 | -1.21(-2.92%) |
Aug 14, 2013 | 41.54 | 41.99 | 41.40 | 41.48 | 828,113 | +0.01(+0.02%) |
Aug 13, 2013 | 41.80 | 41.90 | 40.99 | 41.47 | 1,037,338 | -0.36(-0.86%) |
Aug 12, 2013 | 41.40 | 42.03 | 41.17 | 41.83 | 1,044,257 | +0.17(+0.41%) |
Aug 09, 2013 | 41.32 | 41.87 | 41.15 | 41.66 | 985,726 | +0.27(+0.65%) |
Aug 08, 2013 | 41.64 | 41.94 | 40.98 | 41.39 | 1,155,254 | -0.13(-0.31%) |
Aug 07, 2013 | 42.59 | 42.71 | 41.45 | 41.52 | 2,487,129 | -1.46(-3.40%) |
Aug 06, 2013 | 42.14 | 43.67 | 42.00 | 42.98 | 4,439,379 | -1.68(-3.76%) |
Aug 05, 2013 | 43.94 | 45.89 | 43.79 | 44.66 | 2,022,451 | +0.73(+1.66%) |
Aug 02, 2013 | 44.21 | 44.22 | 43.58 | 43.93 | 1,303,132 | -0.46(-1.04%) |
Aug 01, 2013 | 45.00 | 45.23 | 44.30 | 44.39 | 1,006,639 | -0.26(-0.58%) |
Jul 31, 2013 | 44.43 | 44.74 | 43.96 | 44.65 | 1,173,404 | +0.25(+0.56%) |
Jul 30, 2013 | 45.10 | 45.10 | 43.87 | 44.40 | 1,255,952 | -0.60(-1.33%) |
Jul 29, 2013 | 44.83 | 46.07 | 44.60 | 45.00 | 1,635,202 | +0.22(+0.49%) |
Jul 26, 2013 | 43.41 | 44.80 | 43.41 | 44.78 | 1,329,479 | +1.22(+2.80%) |
Jul 25, 2013 | 43.03 | 43.56 | 42.86 | 43.56 | 931,135 | +0.39(+0.90%) |
Jul 24, 2013 | 43.22 | 43.26 | 42.81 | 43.17 | 711,808 | +0.07(+0.16%) |
Jul 23, 2013 | 43.19 | 43.43 | 42.79 | 43.10 | 1,006,543 | -0.03(-0.07%) |
Jul 22, 2013 | 42.79 | 43.24 | 42.55 | 43.13 | 716,201 | +0.48(+1.13%) |
Jul 19, 2013 | 42.75 | 42.96 | 42.29 | 42.65 | 1,742,833 | -1.05(-2.40%) |
Jul 18, 2013 | 43.98 | 44.59 | 43.43 | 43.70 | 1,574,037 | -0.18(-0.41%) |
Jul 17, 2013 | 45.51 | 45.51 | 43.78 | 43.88 | 2,013,612 | -1.31(-2.90%) |
Jul 16, 2013 | 44.37 | 45.68 | 44.29 | 45.19 | 2,372,726 | +1.48(+3.39%) |
Jul 15, 2013 | 43.90 | 44.15 | 43.60 | 43.71 | 944,343 | -0.10(-0.23%) |
Jul 12, 2013 | 43.62 | 44.13 | 43.36 | 43.81 | 754,389 | +0.21(+0.48%) |
Jul 11, 2013 | 43.62 | 43.73 | 43.17 | 43.60 | 1,071,322 | +0.43(+1.00%) |
Jul 10, 2013 | 43.93 | 44.22 | 43.02 | 43.17 | 1,508,683 | -0.75(-1.71%) |
Jul 09, 2013 | 43.48 | 44.12 | 43.04 | 43.92 | 1,522,956 | +0.57(+1.31%) |
Jul 08, 2013 | 43.50 | 43.86 | 43.10 | 43.35 | 992,629 | +0.07(+0.16%) |
Jul 05, 2013 | 43.98 | 44.15 | 42.97 | 43.28 | 1,086,770 | -0.36(-0.82%) |
Jul 03, 2013 | 44.89 | 44.89 | 43.00 | 43.64 | 2,859,584 | -1.98(-4.34%) |
Jul 02, 2013 | 46.10 | 46.24 | 45.40 | 45.62 | 969,605 | -0.61(-1.32%) |
Jul 01, 2013 | 46.64 | 47.08 | 46.07 | 46.23 | 1,193,136 | +0.13(+0.28%) |
Jun 28, 2013 | 46.52 | 46.68 | 45.67 | 46.10 | 2,203,597 | +0.72(+1.59%) |
Jun 26, 2013 | 45.20 | 45.94 | 44.61 | 45.38 | 1,689,127 | +0.44(+0.98%) |
Jun 25, 2013 | 44.27 | 45.12 | 44.23 | 44.94 | 2,360,156 | +1.21(+2.77%) |
Jun 24, 2013 | 44.30 | 46.20 | 42.47 | 43.73 | 6,332,431 | +1.88(+4.49%) |
Jun 21, 2013 | 42.91 | 43.05 | 41.16 | 41.85 | 2,248,928 | -0.68(-1.60%) |
Jun 20, 2013 | 43.79 | 43.80 | 42.38 | 42.53 | 1,555,865 | -1.58(-3.58%) |
Jun 19, 2013 | 45.73 | 45.74 | 43.94 | 44.11 | 2,267,635 | -1.72(-3.75%) |
Jun 18, 2013 | 45.46 | 45.93 | 45.34 | 45.83 | 849,820 | +0.31(+0.68%) |
Jun 17, 2013 | 46.92 | 46.92 | 45.46 | 45.52 | 1,534,893 | -1.15(-2.46%) |
Jun 14, 2013 | 47.00 | 47.33 | 46.55 | 46.67 | 773,360 | -0.46(-0.98%) |
Jun 13, 2013 | 46.00 | 47.20 | 45.41 | 47.13 | 1,474,969 | +1.04(+2.26%) |
Jun 12, 2013 | 46.82 | 47.00 | 45.99 | 46.09 | 790,944 | +0.02(+0.04%) |
Jun 11, 2013 | 45.88 | 46.60 | 45.49 | 46.07 | 1,012,223 | -0.38(-0.82%) |
Jun 10, 2013 | 46.67 | 47.00 | 46.27 | 46.45 | 997,129 | -0.13(-0.28%) |
Jun 07, 2013 | 46.14 | 46.66 | 45.99 | 46.58 | 1,184,540 | +0.82(+1.79%) |
Jun 06, 2013 | 44.63 | 45.76 | 44.50 | 45.76 | 1,686,067 | +1.39(+3.13%) |
Jun 05, 2013 | 45.89 | 45.89 | 44.18 | 44.37 | 1,852,523 | -1.59(-3.46%) |
Jun 04, 2013 | 47.00 | 47.71 | 45.60 | 45.96 | 1,970,768 | -1.08(-2.30%) |