Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.96 | 41.09 | 40.73 | 40.91 | 4,067,159 | -0.04(-0.10%) |
Aug 29, 2013 | 40.80 | 41.18 | 40.67 | 40.95 | 2,812,062 | -0.02(-0.04%) |
Aug 28, 2013 | 40.75 | 41.19 | 40.59 | 40.97 | 4,035,092 | +0.16(+0.39%) |
Aug 27, 2013 | 41.14 | 41.18 | 40.79 | 40.81 | 5,691,129 | -0.62(-1.50%) |
Aug 26, 2013 | 41.95 | 42.00 | 41.42 | 41.43 | 5,086,255 | -0.45(-1.08%) |
Aug 23, 2013 | 41.76 | 41.88 | 41.33 | 41.88 | 4,086,140 | +0.13(+0.31%) |
Aug 22, 2013 | 41.71 | 42.00 | 41.64 | 41.76 | 3,000,815 | +0.03(+0.08%) |
Aug 21, 2013 | 41.97 | 42.13 | 41.65 | 41.72 | 4,986,157 | -0.30(-0.72%) |
Aug 20, 2013 | 42.02 | 42.25 | 41.97 | 42.03 | 3,631,892 | +0.01(+0.02%) |
Aug 19, 2013 | 41.96 | 42.31 | 41.93 | 42.02 | 4,237,238 | -0.06(-0.13%) |
Aug 16, 2013 | 42.32 | 42.44 | 42.04 | 42.08 | 6,422,816 | -0.42(-0.99%) |
Aug 15, 2013 | 42.79 | 42.93 | 42.40 | 42.50 | 5,637,646 | -0.64(-1.49%) |
Aug 14, 2013 | 43.75 | 43.86 | 42.99 | 43.14 | 6,349,815 | -0.61(-1.38%) |
Aug 13, 2013 | 44.57 | 44.93 | 43.56 | 43.75 | 17,891,842 | +1.11(+2.61%) |
Aug 12, 2013 | 42.48 | 42.66 | 42.26 | 42.63 | 21,753,302 | -0.10(-0.24%) |
Aug 09, 2013 | 42.25 | 42.76 | 42.08 | 42.73 | 18,662,176 | +0.48(+1.14%) |
Aug 08, 2013 | 42.50 | 42.53 | 41.98 | 42.25 | 17,495,894 | -0.04(-0.09%) |
Aug 07, 2013 | 42.06 | 42.40 | 41.84 | 42.29 | 4,268,256 | +0.24(+0.56%) |
Aug 06, 2013 | 42.51 | 42.74 | 41.99 | 42.06 | 5,202,341 | -0.43(-1.02%) |
Aug 05, 2013 | 42.49 | 42.95 | 42.27 | 42.49 | 4,810,100 | -0.01(-0.02%) |
Aug 02, 2013 | 42.17 | 42.53 | 41.98 | 42.50 | 4,611,426 | +0.30(+0.71%) |
Aug 01, 2013 | 42.14 | 42.34 | 41.89 | 42.20 | 4,180,327 | +0.31(+0.73%) |
Jul 31, 2013 | 42.09 | 42.32 | 41.75 | 41.89 | 5,495,357 | -0.17(-0.39%) |
Jul 30, 2013 | 42.44 | 42.58 | 41.97 | 42.06 | 4,556,857 | -0.19(-0.45%) |
Jul 29, 2013 | 41.99 | 42.46 | 41.92 | 42.25 | 5,363,813 | +0.16(+0.37%) |
Jul 26, 2013 | 41.34 | 42.12 | 41.21 | 42.09 | 5,514,141 | +0.61(+1.46%) |
Jul 25, 2013 | 41.34 | 41.52 | 40.92 | 41.48 | 5,179,470 | +0.03(+0.08%) |
Jul 24, 2013 | 41.02 | 41.55 | 40.82 | 41.45 | 11,354,307 | +1.23(+3.06%) |
Jul 23, 2013 | 40.05 | 40.27 | 39.89 | 40.22 | 4,977,891 | +0.28(+0.71%) |
Jul 22, 2013 | 39.96 | 40.08 | 39.69 | 39.93 | 4,263,557 | +0.02(+0.06%) |
Jul 19, 2013 | 39.38 | 39.92 | 39.01 | 39.91 | 9,907,554 | +0.54(+1.36%) |
Jul 18, 2013 | 39.93 | 39.97 | 39.30 | 39.37 | 7,657,904 | -0.60(-1.50%) |
Jul 17, 2013 | 40.38 | 40.42 | 39.92 | 39.97 | 4,251,647 | -0.25(-0.63%) |
Jul 16, 2013 | 40.66 | 40.85 | 40.07 | 40.23 | 5,111,719 | -0.43(-1.05%) |
Jul 15, 2013 | 40.55 | 40.79 | 40.36 | 40.65 | 3,705,214 | +0.07(+0.17%) |
Jul 12, 2013 | 40.72 | 40.72 | 40.31 | 40.58 | 5,156,699 | -0.07(-0.17%) |
Jul 11, 2013 | 41.06 | 41.06 | 40.57 | 40.65 | 4,974,274 | +0.09(+0.23%) |
Jul 10, 2013 | 40.84 | 40.94 | 40.42 | 40.56 | 4,929,424 | -0.29(-0.71%) |
Jul 09, 2013 | 40.55 | 40.87 | 40.35 | 40.85 | 5,729,319 | +0.52(+1.29%) |
Jul 08, 2013 | 40.07 | 40.38 | 39.96 | 40.33 | 5,547,941 | +0.43(+1.09%) |
Jul 05, 2013 | 39.90 | 40.08 | 39.41 | 39.90 | 3,423,567 | +0.35(+0.88%) |
Jul 03, 2013 | 39.82 | 39.82 | 39.04 | 39.55 | 3,386,523 | -0.28(-0.71%) |
Jul 02, 2013 | 39.50 | 40.17 | 39.49 | 39.83 | 7,412,293 | +0.27(+0.68%) |
Jul 01, 2013 | 38.93 | 39.68 | 38.86 | 39.56 | 8,858,708 | +0.82(+2.12%) |
Jun 28, 2013 | 39.14 | 39.33 | 38.69 | 38.74 | 10,467,983 | -0.47(-1.21%) |
Jun 27, 2013 | 39.52 | 39.70 | 39.22 | 39.22 | 4,637,665 | -0.06(-0.14%) |
Jun 26, 2013 | 39.17 | 39.36 | 38.82 | 39.27 | 7,705,810 | +0.45(+1.16%) |
Jun 25, 2013 | 39.07 | 39.07 | 38.58 | 38.82 | 5,124,192 | +0.13(+0.33%) |
Jun 24, 2013 | 38.89 | 39.12 | 38.40 | 38.70 | 7,434,114 | -0.67(-1.70%) |
Jun 21, 2013 | 39.45 | 39.78 | 39.07 | 39.37 | 9,132,617 | +0.39(+1.01%) |
Jun 20, 2013 | 40.20 | 40.20 | 38.81 | 38.97 | 10,084,885 | -1.55(-3.82%) |
Jun 19, 2013 | 41.24 | 41.31 | 40.48 | 40.52 | 5,805,335 | -0.77(-1.87%) |
Jun 18, 2013 | 41.39 | 41.58 | 40.77 | 41.29 | 6,547,961 | -0.01(-0.02%) |
Jun 17, 2013 | 41.35 | 41.84 | 41.17 | 41.30 | 6,510,387 | +0.24(+0.60%) |
Jun 14, 2013 | 40.60 | 41.24 | 40.53 | 41.05 | 7,754,309 | +0.16(+0.39%) |
Jun 13, 2013 | 40.76 | 40.93 | 40.09 | 40.90 | 9,001,201 | +0.06(+0.14%) |
Jun 12, 2013 | 41.26 | 41.50 | 40.83 | 40.84 | 4,446,205 | -0.13(-0.31%) |
Jun 11, 2013 | 41.20 | 41.27 | 40.84 | 40.97 | 6,679,382 | -0.55(-1.33%) |
Jun 10, 2013 | 41.57 | 41.67 | 41.13 | 41.52 | 5,340,782 | +0.12(+0.29%) |
Jun 07, 2013 | 41.47 | 41.85 | 41.24 | 41.40 | 5,538,309 | +0.32(+0.77%) |
Jun 06, 2013 | 40.93 | 41.35 | 40.49 | 41.09 | 6,309,579 | +0.22(+0.54%) |
Jun 05, 2013 | 41.27 | 41.70 | 40.83 | 40.87 | 5,756,702 | -0.54(-1.31%) |
Jun 04, 2013 | 41.91 | 42.14 | 41.19 | 41.41 | 5,190,346 | -0.50(-1.20%) |