Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.20 | 43.28 | 42.35 | 42.60 | 1,278,730 | -0.65(-1.50%) |
Aug 29, 2013 | 42.68 | 43.64 | 42.54 | 43.25 | 1,054,599 | +0.60(+1.40%) |
Aug 28, 2013 | 42.28 | 43.01 | 41.97 | 42.65 | 1,409,370 | +0.40(+0.94%) |
Aug 27, 2013 | 43.98 | 44.10 | 41.80 | 42.25 | 2,454,796 | -2.47(-5.53%) |
Aug 26, 2013 | 44.64 | 45.30 | 44.56 | 44.72 | 586,831 | -0.05(-0.11%) |
Aug 23, 2013 | 44.66 | 44.81 | 44.22 | 44.77 | 432,425 | +0.12(+0.26%) |
Aug 22, 2013 | 44.56 | 45.17 | 44.29 | 44.66 | 553,892 | +0.22(+0.49%) |
Aug 21, 2013 | 44.79 | 44.92 | 43.98 | 44.44 | 678,016 | -0.40(-0.89%) |
Aug 20, 2013 | 44.36 | 45.00 | 43.96 | 44.84 | 1,187,888 | +0.45(+1.01%) |
Aug 19, 2013 | 44.39 | 44.77 | 44.18 | 44.39 | 1,402,037 | -0.05(-0.11%) |
Aug 16, 2013 | 43.64 | 44.89 | 43.61 | 44.44 | 2,168,264 | +0.73(+1.67%) |
Aug 15, 2013 | 44.27 | 44.41 | 43.38 | 43.71 | 1,477,817 | -0.93(-2.08%) |
Aug 14, 2013 | 45.34 | 45.63 | 44.51 | 44.64 | 1,134,503 | -0.88(-1.93%) |
Aug 13, 2013 | 44.09 | 45.64 | 44.03 | 45.52 | 1,415,578 | +1.71(+3.90%) |
Aug 12, 2013 | 45.17 | 45.24 | 43.69 | 43.81 | 2,232,465 | -1.66(-3.65%) |
Aug 09, 2013 | 45.14 | 46.03 | 45.14 | 45.47 | 671,846 | +0.08(+0.18%) |
Aug 08, 2013 | 45.69 | 45.95 | 45.15 | 45.39 | 919,924 | +0.05(+0.11%) |
Aug 07, 2013 | 45.00 | 45.45 | 44.69 | 45.34 | 1,365,558 | +0.22(+0.48%) |
Aug 06, 2013 | 45.52 | 45.88 | 44.94 | 45.12 | 1,740,647 | -0.41(-0.91%) |
Aug 05, 2013 | 45.59 | 46.26 | 45.35 | 45.54 | 1,373,975 | -0.08(-0.18%) |
Aug 02, 2013 | 45.73 | 45.98 | 45.40 | 45.62 | 1,174,215 | -0.32(-0.69%) |
Aug 01, 2013 | 45.60 | 46.25 | 45.40 | 45.93 | 1,202,915 | +1.08(+2.40%) |
Jul 31, 2013 | 44.91 | 45.72 | 44.86 | 44.86 | 2,188,224 | +0.00(+0.00%) |
Jul 30, 2013 | 44.31 | 45.05 | 44.31 | 44.86 | 1,286,291 | +0.55(+1.24%) |
Jul 29, 2013 | 44.82 | 45.05 | 44.13 | 44.31 | 1,103,408 | -0.53(-1.18%) |
Jul 26, 2013 | 45.05 | 45.24 | 44.76 | 44.84 | 1,026,609 | -0.38(-0.84%) |
Jul 25, 2013 | 44.52 | 45.54 | 44.22 | 45.22 | 2,278,784 | +0.86(+1.95%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.19 | 44.36 | 2,248,880 | -0.78(-1.73%) |
Jul 23, 2013 | 44.67 | 45.64 | 44.11 | 45.14 | 3,841,059 | +1.91(+4.41%) |
Jul 22, 2013 | 43.15 | 43.38 | 42.62 | 43.23 | 2,238,786 | -0.15(-0.34%) |
Jul 19, 2013 | 43.38 | 43.48 | 42.75 | 43.38 | 1,289,336 | +0.13(+0.31%) |
Jul 18, 2013 | 42.55 | 43.58 | 42.52 | 43.25 | 1,674,789 | +0.95(+2.24%) |
Jul 17, 2013 | 42.75 | 42.98 | 42.19 | 42.30 | 1,568,064 | -0.51(-1.20%) |
Jul 16, 2013 | 43.31 | 43.33 | 42.47 | 42.81 | 1,809,281 | -0.58(-1.34%) |
Jul 15, 2013 | 43.36 | 43.41 | 42.91 | 43.40 | 1,904,864 | +0.33(+0.77%) |
Jul 12, 2013 | 42.53 | 43.08 | 42.25 | 43.06 | 2,168,901 | +0.70(+1.65%) |
Jul 11, 2013 | 43.98 | 44.04 | 41.69 | 42.37 | 3,631,194 | -1.05(-2.41%) |
Jul 10, 2013 | 43.63 | 43.94 | 43.18 | 43.41 | 2,346,949 | -0.28(-0.65%) |
Jul 09, 2013 | 43.58 | 43.76 | 43.25 | 43.69 | 2,244,992 | +0.55(+1.27%) |
Jul 08, 2013 | 42.91 | 43.26 | 42.65 | 43.15 | 2,134,358 | +0.95(+2.24%) |
Jul 05, 2013 | 41.49 | 42.20 | 41.40 | 42.20 | 1,219,594 | +1.05(+2.54%) |
Jul 03, 2013 | 40.61 | 41.17 | 40.34 | 41.15 | 1,082,886 | +0.45(+1.10%) |
Jul 02, 2013 | 40.79 | 41.25 | 40.11 | 40.71 | 1,770,787 | -0.05(-0.12%) |
Jul 01, 2013 | 40.77 | 41.14 | 40.61 | 40.76 | 1,278,486 | +0.45(+1.11%) |
Jun 28, 2013 | 40.37 | 40.67 | 40.03 | 40.31 | 2,002,860 | -0.27(-0.65%) |
Jun 27, 2013 | 40.09 | 40.66 | 40.05 | 40.57 | 2,032,600 | +0.70(+1.75%) |
Jun 26, 2013 | 40.01 | 40.16 | 39.63 | 39.88 | 1,300,636 | +0.32(+0.80%) |
Jun 25, 2013 | 39.64 | 39.99 | 39.36 | 39.56 | 4,145,877 | +0.35(+0.89%) |
Jun 24, 2013 | 38.90 | 39.58 | 38.65 | 39.21 | 2,005,879 | +0.07(+0.17%) |
Jun 21, 2013 | 39.69 | 39.78 | 38.70 | 39.15 | 3,138,853 | -0.23(-0.59%) |
Jun 20, 2013 | 39.41 | 40.31 | 39.20 | 39.38 | 5,709,338 | -0.43(-1.08%) |
Jun 19, 2013 | 39.73 | 40.54 | 39.51 | 39.81 | 5,232,127 | +0.05(+0.13%) |
Jun 18, 2013 | 39.88 | 39.88 | 39.63 | 39.76 | 2,678,580 | -0.07(-0.17%) |
Jun 17, 2013 | 39.38 | 39.84 | 39.18 | 39.83 | 2,052,181 | +0.83(+2.13%) |
Jun 14, 2013 | 39.55 | 39.66 | 38.80 | 39.00 | 1,904,577 | -0.53(-1.34%) |
Jun 13, 2013 | 38.91 | 39.71 | 38.91 | 39.53 | 1,838,332 | +0.45(+1.15%) |
Jun 12, 2013 | 39.58 | 39.58 | 38.81 | 39.08 | 1,714,734 | -0.13(-0.34%) |
Jun 11, 2013 | 39.38 | 39.84 | 38.95 | 39.21 | 2,905,205 | -0.53(-1.34%) |
Jun 10, 2013 | 40.13 | 40.16 | 39.51 | 39.74 | 3,087,256 | -0.10(-0.25%) |
Jun 07, 2013 | 38.98 | 39.93 | 38.93 | 39.84 | 3,645,754 | +1.19(+3.09%) |
Jun 06, 2013 | 37.26 | 38.68 | 37.12 | 38.65 | 2,272,259 | +1.33(+3.56%) |
Jun 05, 2013 | 38.13 | 38.28 | 37.11 | 37.32 | 2,653,070 | -0.91(-2.39%) |
Jun 04, 2013 | 38.58 | 39.01 | 37.73 | 38.23 | 2,589,885 | -0.27(-0.69%) |