Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.49 | 41.49 | 40.93 | 41.20 | 5,252,556 | -0.31(-0.75%) |
Aug 29, 2013 | 41.59 | 41.96 | 41.42 | 41.51 | 4,384,825 | -0.14(-0.32%) |
Aug 28, 2013 | 41.88 | 41.95 | 41.63 | 41.64 | 5,038,021 | -0.35(-0.83%) |
Aug 27, 2013 | 42.04 | 42.31 | 41.93 | 41.99 | 2,904,887 | -0.39(-0.92%) |
Aug 26, 2013 | 42.68 | 42.80 | 42.31 | 42.38 | 2,556,983 | -0.32(-0.74%) |
Aug 23, 2013 | 42.85 | 42.90 | 42.31 | 42.70 | 3,071,198 | -0.11(-0.25%) |
Aug 22, 2013 | 42.61 | 42.95 | 42.57 | 42.80 | 1,881,501 | +0.32(+0.75%) |
Aug 21, 2013 | 42.70 | 42.90 | 42.41 | 42.48 | 3,417,580 | -0.25(-0.59%) |
Aug 20, 2013 | 42.55 | 42.97 | 42.51 | 42.74 | 2,575,144 | +0.33(+0.78%) |
Aug 19, 2013 | 42.53 | 42.95 | 42.40 | 42.41 | 2,697,326 | -0.05(-0.11%) |
Aug 16, 2013 | 42.51 | 42.71 | 42.37 | 42.45 | 3,343,518 | -0.18(-0.43%) |
Aug 15, 2013 | 42.76 | 42.87 | 42.51 | 42.64 | 3,490,192 | -0.35(-0.81%) |
Aug 14, 2013 | 42.58 | 43.14 | 42.53 | 42.98 | 4,464,019 | +0.05(+0.12%) |
Aug 13, 2013 | 42.60 | 43.01 | 42.20 | 42.93 | 9,939,173 | -0.88(-2.01%) |
Aug 12, 2013 | 43.69 | 44.20 | 43.64 | 43.81 | 4,982,399 | +0.04(+0.09%) |
Aug 09, 2013 | 43.49 | 44.10 | 43.42 | 43.77 | 3,094,395 | +0.18(+0.40%) |
Aug 08, 2013 | 43.60 | 43.83 | 43.48 | 43.60 | 2,226,527 | +0.13(+0.30%) |
Aug 07, 2013 | 43.73 | 43.90 | 43.45 | 43.47 | 2,906,729 | -0.07(-0.16%) |
Aug 06, 2013 | 43.97 | 44.01 | 43.50 | 43.54 | 3,138,959 | -0.48(-1.10%) |
Aug 05, 2013 | 43.83 | 44.03 | 43.37 | 44.02 | 4,395,363 | +0.25(+0.58%) |
Aug 02, 2013 | 43.48 | 43.78 | 43.21 | 43.77 | 3,640,135 | +0.29(+0.66%) |
Aug 01, 2013 | 43.24 | 43.61 | 43.16 | 43.48 | 2,798,539 | +0.58(+1.34%) |
Jul 31, 2013 | 43.14 | 43.27 | 42.81 | 42.90 | 2,636,792 | -0.08(-0.18%) |
Jul 30, 2013 | 43.42 | 43.53 | 42.83 | 42.98 | 2,814,655 | -0.28(-0.64%) |
Jul 29, 2013 | 43.31 | 43.40 | 42.96 | 43.26 | 3,026,792 | -0.28(-0.65%) |
Jul 26, 2013 | 42.36 | 43.55 | 42.23 | 43.54 | 6,660,601 | +1.12(+2.64%) |
Jul 25, 2013 | 42.15 | 42.43 | 41.99 | 42.42 | 3,484,152 | +0.38(+0.91%) |
Jul 24, 2013 | 41.56 | 42.07 | 41.43 | 42.04 | 5,455,400 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.11 | 41.20 | 41.44 | 5,398,968 | -0.61(-1.46%) |
Jul 22, 2013 | 42.20 | 42.35 | 41.95 | 42.05 | 2,921,731 | -0.36(-0.85%) |
Jul 19, 2013 | 42.54 | 42.55 | 42.09 | 42.41 | 3,435,981 | -0.07(-0.17%) |
Jul 18, 2013 | 41.99 | 42.58 | 41.93 | 42.48 | 4,659,138 | +0.51(+1.21%) |
Jul 17, 2013 | 42.36 | 42.36 | 41.83 | 41.97 | 2,495,993 | -0.14(-0.32%) |
Jul 16, 2013 | 42.39 | 42.54 | 41.72 | 42.11 | 5,035,873 | -0.11(-0.26%) |
Jul 15, 2013 | 41.68 | 42.43 | 41.65 | 42.22 | 5,662,183 | +0.66(+1.59%) |
Jul 12, 2013 | 42.06 | 42.37 | 41.45 | 41.56 | 10,012,543 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.80 | 41.41 | 42.08 | 11,185,272 | -0.49(-1.15%) |
Jul 10, 2013 | 42.74 | 42.79 | 42.28 | 42.57 | 4,495,975 | -0.18(-0.42%) |
Jul 09, 2013 | 42.93 | 43.02 | 42.55 | 42.75 | 4,425,091 | +0.30(+0.70%) |
Jul 08, 2013 | 42.45 | 42.79 | 42.28 | 42.45 | 4,269,853 | +0.49(+1.16%) |
Jul 05, 2013 | 41.93 | 42.01 | 41.43 | 41.97 | 2,611,460 | +0.32(+0.76%) |
Jul 03, 2013 | 40.95 | 41.73 | 40.78 | 41.65 | 3,142,960 | +0.60(+1.46%) |
Jul 02, 2013 | 41.10 | 41.50 | 40.92 | 41.05 | 3,952,336 | -0.07(-0.17%) |
Jul 01, 2013 | 40.76 | 41.28 | 40.56 | 41.12 | 3,698,550 | +0.52(+1.27%) |
Jun 28, 2013 | 40.77 | 40.93 | 40.35 | 40.61 | 5,246,487 | -0.15(-0.37%) |
Jun 27, 2013 | 40.88 | 40.99 | 40.50 | 40.76 | 3,122,412 | +0.22(+0.55%) |
Jun 26, 2013 | 40.39 | 40.66 | 40.12 | 40.54 | 3,656,904 | +0.52(+1.29%) |
Jun 25, 2013 | 40.33 | 40.47 | 40.01 | 40.02 | 3,849,734 | +0.14(+0.35%) |
Jun 24, 2013 | 39.86 | 40.15 | 39.37 | 39.88 | 5,612,624 | -0.52(-1.28%) |
Jun 21, 2013 | 40.83 | 41.00 | 40.30 | 40.40 | 8,084,508 | -0.24(-0.59%) |
Jun 20, 2013 | 41.47 | 41.58 | 40.54 | 40.64 | 5,339,791 | -1.24(-2.96%) |
Jun 19, 2013 | 42.28 | 42.54 | 41.77 | 41.88 | 3,126,196 | -0.42(-0.98%) |
Jun 18, 2013 | 42.03 | 42.53 | 42.03 | 42.30 | 2,972,783 | +0.36(+0.87%) |
Jun 17, 2013 | 41.90 | 42.31 | 41.56 | 41.93 | 3,245,772 | +0.29(+0.69%) |
Jun 14, 2013 | 41.93 | 42.01 | 41.56 | 41.65 | 3,054,096 | -0.29(-0.70%) |
Jun 13, 2013 | 41.89 | 42.08 | 41.61 | 41.94 | 4,939,101 | -0.05(-0.13%) |
Jun 12, 2013 | 42.07 | 42.56 | 41.83 | 41.99 | 5,894,369 | -0.04(-0.08%) |
Jun 11, 2013 | 42.08 | 42.79 | 41.98 | 42.03 | 5,884,295 | -0.42(-0.98%) |
Jun 10, 2013 | 42.99 | 43.27 | 42.28 | 42.44 | 6,787,505 | -0.61(-1.43%) |
Jun 07, 2013 | 42.31 | 43.13 | 42.24 | 43.06 | 9,601,556 | +1.41(+3.37%) |
Jun 06, 2013 | 40.00 | 41.73 | 39.99 | 41.65 | 12,684,694 | +1.81(+4.54%) |
Jun 05, 2013 | 40.18 | 40.48 | 39.71 | 39.84 | 3,454,313 | -0.49(-1.21%) |
Jun 04, 2013 | 40.43 | 41.06 | 40.12 | 40.33 | 4,440,151 | -0.09(-0.22%) |