Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.89 | 41.02 | 40.66 | 40.84 | 4,074,092 | -0.04(-0.10%) |
Aug 29, 2013 | 40.73 | 41.11 | 40.60 | 40.88 | 2,816,855 | -0.02(-0.04%) |
Aug 28, 2013 | 40.68 | 41.12 | 40.53 | 40.90 | 4,041,970 | +0.16(+0.39%) |
Aug 27, 2013 | 41.07 | 41.11 | 40.72 | 40.74 | 5,700,830 | -0.62(-1.50%) |
Aug 26, 2013 | 41.88 | 41.93 | 41.35 | 41.36 | 5,094,925 | -0.45(-1.08%) |
Aug 23, 2013 | 41.69 | 41.81 | 41.26 | 41.81 | 4,093,105 | +0.13(+0.30%) |
Aug 22, 2013 | 41.64 | 41.93 | 41.57 | 41.69 | 3,005,930 | +0.03(+0.08%) |
Aug 21, 2013 | 41.90 | 42.06 | 41.57 | 41.65 | 4,994,656 | -0.30(-0.72%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.90 | 41.96 | 3,638,083 | +0.01(+0.02%) |
Aug 19, 2013 | 41.88 | 42.23 | 41.86 | 41.95 | 4,244,461 | -0.06(-0.13%) |
Aug 16, 2013 | 42.25 | 42.37 | 41.96 | 42.00 | 6,433,764 | -0.42(-0.99%) |
Aug 15, 2013 | 42.72 | 42.85 | 42.33 | 42.42 | 5,647,255 | -0.64(-1.49%) |
Aug 14, 2013 | 43.67 | 43.78 | 42.92 | 43.07 | 6,360,638 | -0.60(-1.38%) |
Aug 13, 2013 | 44.50 | 44.86 | 43.49 | 43.67 | 17,922,340 | +1.11(+2.61%) |
Aug 12, 2013 | 42.41 | 42.59 | 42.19 | 42.56 | 21,790,380 | -0.10(-0.24%) |
Aug 09, 2013 | 42.18 | 42.69 | 42.01 | 42.66 | 18,693,986 | +0.48(+1.14%) |
Aug 08, 2013 | 42.43 | 42.46 | 41.91 | 42.18 | 17,525,716 | -0.04(-0.09%) |
Aug 07, 2013 | 41.98 | 42.32 | 41.77 | 42.22 | 4,275,531 | +0.24(+0.56%) |
Aug 06, 2013 | 42.44 | 42.67 | 41.91 | 41.98 | 5,211,208 | -0.43(-1.02%) |
Aug 05, 2013 | 42.42 | 42.87 | 42.20 | 42.42 | 4,818,299 | -0.01(-0.02%) |
Aug 02, 2013 | 42.10 | 42.46 | 41.91 | 42.43 | 4,619,286 | +0.30(+0.71%) |
Aug 01, 2013 | 42.07 | 42.26 | 41.82 | 42.13 | 4,187,453 | +0.31(+0.73%) |
Jul 31, 2013 | 42.02 | 42.24 | 41.68 | 41.82 | 5,504,724 | -0.17(-0.39%) |
Jul 30, 2013 | 42.36 | 42.50 | 41.90 | 41.98 | 4,564,625 | -0.19(-0.45%) |
Jul 29, 2013 | 41.91 | 42.39 | 41.85 | 42.17 | 5,372,956 | +0.16(+0.37%) |
Jul 26, 2013 | 41.27 | 42.05 | 41.14 | 42.02 | 5,523,540 | +0.61(+1.46%) |
Jul 25, 2013 | 41.27 | 41.45 | 40.85 | 41.41 | 5,188,299 | +0.03(+0.08%) |
Jul 24, 2013 | 40.95 | 41.48 | 40.75 | 41.38 | 11,373,661 | +1.23(+3.06%) |
Jul 23, 2013 | 39.98 | 40.21 | 39.82 | 40.15 | 4,986,376 | +0.28(+0.71%) |
Jul 22, 2013 | 39.89 | 40.01 | 39.63 | 39.87 | 4,270,825 | +0.02(+0.06%) |
Jul 19, 2013 | 39.32 | 39.85 | 38.95 | 39.84 | 9,924,442 | +0.54(+1.36%) |
Jul 18, 2013 | 39.87 | 39.90 | 39.24 | 39.31 | 7,670,957 | -0.60(-1.50%) |
Jul 17, 2013 | 40.32 | 40.35 | 39.85 | 39.91 | 4,258,894 | -0.25(-0.63%) |
Jul 16, 2013 | 40.59 | 40.78 | 40.00 | 40.16 | 5,120,432 | -0.43(-1.05%) |
Jul 15, 2013 | 40.48 | 40.72 | 40.29 | 40.58 | 3,711,530 | +0.07(+0.18%) |
Jul 12, 2013 | 40.65 | 40.65 | 40.24 | 40.51 | 5,165,489 | -0.07(-0.17%) |
Jul 11, 2013 | 40.99 | 40.99 | 40.50 | 40.58 | 4,982,752 | +0.09(+0.23%) |
Jul 10, 2013 | 40.77 | 40.87 | 40.35 | 40.49 | 4,937,827 | -0.29(-0.71%) |
Jul 09, 2013 | 40.48 | 40.80 | 40.28 | 40.78 | 5,739,085 | +0.52(+1.29%) |
Jul 08, 2013 | 40.00 | 40.31 | 39.89 | 40.26 | 5,557,398 | +0.43(+1.09%) |
Jul 05, 2013 | 39.84 | 40.02 | 39.35 | 39.83 | 3,429,403 | +0.35(+0.88%) |
Jul 03, 2013 | 39.75 | 39.75 | 38.98 | 39.48 | 3,392,295 | -0.28(-0.71%) |
Jul 02, 2013 | 39.43 | 40.10 | 39.43 | 39.76 | 7,424,928 | +0.27(+0.68%) |
Jul 01, 2013 | 38.86 | 39.61 | 38.80 | 39.50 | 8,873,808 | +0.82(+2.12%) |
Jun 28, 2013 | 39.07 | 39.26 | 38.62 | 38.68 | 10,485,826 | -0.47(-1.21%) |
Jun 27, 2013 | 39.46 | 39.63 | 39.15 | 39.15 | 4,645,570 | -0.06(-0.14%) |
Jun 26, 2013 | 39.10 | 39.29 | 38.76 | 39.21 | 7,718,945 | +0.45(+1.16%) |
Jun 25, 2013 | 39.01 | 39.01 | 38.51 | 38.76 | 5,132,926 | +0.13(+0.33%) |
Jun 24, 2013 | 38.83 | 39.06 | 38.33 | 38.63 | 7,446,785 | -0.67(-1.70%) |
Jun 21, 2013 | 39.39 | 39.71 | 39.00 | 39.30 | 9,148,184 | +0.39(+1.01%) |
Jun 20, 2013 | 40.13 | 40.13 | 38.75 | 38.91 | 10,102,075 | -1.54(-3.82%) |
Jun 19, 2013 | 41.17 | 41.24 | 40.41 | 40.45 | 5,815,231 | -0.77(-1.87%) |
Jun 18, 2013 | 41.32 | 41.51 | 40.70 | 41.22 | 6,559,123 | -0.01(-0.02%) |
Jun 17, 2013 | 41.28 | 41.77 | 41.10 | 41.23 | 6,521,484 | +0.24(+0.60%) |
Jun 14, 2013 | 40.53 | 41.17 | 40.47 | 40.98 | 7,767,527 | +0.16(+0.39%) |
Jun 13, 2013 | 40.69 | 40.86 | 40.02 | 40.83 | 9,016,544 | +0.06(+0.14%) |
Jun 12, 2013 | 41.19 | 41.43 | 40.76 | 40.77 | 4,453,783 | -0.13(-0.31%) |
Jun 11, 2013 | 41.13 | 41.20 | 40.77 | 40.90 | 6,690,768 | -0.55(-1.33%) |
Jun 10, 2013 | 41.50 | 41.60 | 41.06 | 41.45 | 5,349,885 | +0.12(+0.29%) |
Jun 07, 2013 | 41.40 | 41.78 | 41.17 | 41.33 | 5,547,750 | +0.31(+0.77%) |
Jun 06, 2013 | 40.86 | 41.28 | 40.43 | 41.02 | 6,320,334 | +0.22(+0.54%) |
Jun 05, 2013 | 41.20 | 41.63 | 40.76 | 40.80 | 5,766,514 | -0.54(-1.31%) |
Jun 04, 2013 | 41.84 | 42.06 | 41.12 | 41.34 | 5,199,193 | -0.50(-1.20%) |