Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.88 | 42.96 | 42.49 | 42.71 | 1,566,405 | -0.18(-0.41%) |
Aug 29, 2013 | 42.67 | 43.06 | 42.60 | 42.89 | 1,318,688 | +0.48(+1.13%) |
Aug 28, 2013 | 42.21 | 42.56 | 42.04 | 42.41 | 2,025,313 | -0.14(-0.33%) |
Aug 27, 2013 | 42.80 | 42.92 | 42.47 | 42.55 | 1,398,948 | -0.68(-1.56%) |
Aug 26, 2013 | 43.61 | 43.66 | 43.18 | 43.23 | 988,228 | -0.27(-0.62%) |
Aug 23, 2013 | 43.59 | 43.73 | 43.36 | 43.49 | 1,253,698 | -0.17(-0.39%) |
Aug 22, 2013 | 43.48 | 43.73 | 43.26 | 43.66 | 1,433,642 | +0.38(+0.88%) |
Aug 21, 2013 | 43.94 | 44.12 | 43.24 | 43.28 | 2,396,260 | -0.64(-1.46%) |
Aug 20, 2013 | 43.52 | 44.01 | 43.29 | 43.92 | 2,469,535 | +0.22(+0.50%) |
Aug 19, 2013 | 43.67 | 43.80 | 43.50 | 43.70 | 2,321,310 | +0.41(+0.94%) |
Aug 16, 2013 | 42.75 | 43.37 | 42.75 | 43.30 | 3,429,333 | +0.56(+1.30%) |
Aug 15, 2013 | 43.51 | 43.58 | 42.42 | 42.74 | 4,559,550 | -1.05(-2.40%) |
Aug 14, 2013 | 44.19 | 44.32 | 43.77 | 43.79 | 2,718,832 | -0.06(-0.13%) |
Aug 13, 2013 | 44.11 | 44.15 | 43.80 | 43.85 | 1,969,397 | -0.30(-0.67%) |
Aug 12, 2013 | 43.93 | 44.37 | 43.82 | 44.14 | 2,055,333 | +0.00(+0.00%) |
Aug 09, 2013 | 44.62 | 44.89 | 44.11 | 44.14 | 2,482,394 | -0.56(-1.26%) |
Aug 08, 2013 | 44.93 | 44.93 | 44.64 | 44.70 | 1,316,946 | +0.06(+0.13%) |
Aug 07, 2013 | 44.61 | 44.83 | 44.54 | 44.65 | 3,361,664 | -0.06(-0.13%) |
Aug 06, 2013 | 45.04 | 45.27 | 44.69 | 44.70 | 4,362,632 | -0.01(-0.03%) |
Aug 05, 2013 | 44.49 | 44.76 | 44.35 | 44.72 | 4,489,634 | +0.01(+0.02%) |
Aug 02, 2013 | 44.60 | 45.18 | 44.60 | 44.71 | 3,923,631 | -0.92(-2.02%) |
Aug 01, 2013 | 45.69 | 45.99 | 45.43 | 45.63 | 5,342,957 | +0.37(+0.82%) |
Jul 31, 2013 | 45.73 | 46.36 | 45.17 | 45.26 | 8,010,873 | +0.45(+1.01%) |
Jul 30, 2013 | 45.37 | 45.40 | 44.39 | 44.81 | 7,809,265 | -0.79(-1.73%) |
Jul 29, 2013 | 49.32 | 49.65 | 45.42 | 45.60 | 25,038,192 | -0.25(-0.55%) |
Jul 26, 2013 | 45.13 | 45.89 | 44.92 | 45.85 | 2,330,091 | +0.57(+1.26%) |
Jul 25, 2013 | 45.66 | 45.70 | 44.94 | 45.28 | 2,228,455 | -0.23(-0.50%) |
Jul 24, 2013 | 45.58 | 45.72 | 45.30 | 45.51 | 1,796,514 | +0.08(+0.17%) |
Jul 23, 2013 | 45.89 | 45.99 | 45.39 | 45.43 | 1,620,345 | -0.32(-0.71%) |
Jul 22, 2013 | 46.00 | 46.06 | 45.54 | 45.75 | 2,077,336 | -0.30(-0.66%) |
Jul 19, 2013 | 46.52 | 46.56 | 45.18 | 46.06 | 4,067,599 | -0.30(-0.65%) |
Jul 18, 2013 | 46.73 | 47.49 | 46.02 | 46.36 | 3,651,027 | -0.68(-1.45%) |
Jul 17, 2013 | 46.82 | 47.30 | 46.82 | 47.04 | 2,739,109 | +0.27(+0.57%) |
Jul 16, 2013 | 46.87 | 47.21 | 46.64 | 46.77 | 1,906,966 | +0.01(+0.03%) |
Jul 15, 2013 | 46.49 | 47.01 | 46.39 | 46.76 | 2,049,596 | +0.04(+0.09%) |
Jul 12, 2013 | 46.48 | 46.90 | 46.48 | 46.72 | 2,554,716 | +0.14(+0.30%) |
Jul 11, 2013 | 46.35 | 46.66 | 46.17 | 46.58 | 2,227,671 | +0.81(+1.77%) |
Jul 10, 2013 | 45.60 | 45.91 | 45.44 | 45.77 | 1,822,228 | +0.18(+0.39%) |
Jul 09, 2013 | 45.42 | 45.69 | 45.16 | 45.59 | 1,853,433 | +0.42(+0.92%) |
Jul 08, 2013 | 45.02 | 45.19 | 44.81 | 45.18 | 2,034,462 | +0.46(+1.02%) |
Jul 05, 2013 | 44.50 | 44.76 | 44.18 | 44.72 | 1,735,052 | +0.72(+1.63%) |
Jul 03, 2013 | 43.84 | 44.42 | 43.49 | 44.00 | 2,040,322 | -0.15(-0.34%) |
Jul 02, 2013 | 44.05 | 44.63 | 43.66 | 44.15 | 2,647,101 | -0.02(-0.05%) |
Jul 01, 2013 | 44.29 | 44.63 | 44.12 | 44.17 | 2,176,328 | -0.11(-0.24%) |
Jun 28, 2013 | 44.41 | 44.79 | 44.21 | 44.27 | 2,610,201 | -0.22(-0.49%) |
Jun 27, 2013 | 44.27 | 44.66 | 44.16 | 44.49 | 1,519,008 | +0.51(+1.17%) |
Jun 26, 2013 | 43.80 | 44.18 | 43.49 | 43.98 | 1,443,510 | +0.60(+1.38%) |
Jun 25, 2013 | 43.51 | 43.82 | 43.18 | 43.38 | 2,086,229 | +0.26(+0.60%) |
Jun 24, 2013 | 43.35 | 43.46 | 43.12 | 43.12 | 2,216,923 | -0.56(-1.29%) |
Jun 21, 2013 | 43.85 | 43.89 | 43.14 | 43.68 | 3,407,893 | +0.26(+0.60%) |
Jun 20, 2013 | 43.85 | 44.07 | 43.18 | 43.42 | 1,913,125 | -0.89(-2.00%) |
Jun 19, 2013 | 45.03 | 45.24 | 44.30 | 44.31 | 1,278,724 | -0.63(-1.41%) |
Jun 18, 2013 | 44.66 | 45.06 | 44.54 | 44.94 | 1,205,692 | +0.37(+0.84%) |
Jun 17, 2013 | 44.49 | 44.80 | 44.33 | 44.57 | 1,273,624 | +0.37(+0.84%) |
Jun 14, 2013 | 44.33 | 44.50 | 44.01 | 44.20 | 1,301,235 | -0.13(-0.29%) |
Jun 13, 2013 | 43.30 | 44.44 | 43.20 | 44.32 | 2,089,050 | +1.06(+2.46%) |
Jun 12, 2013 | 44.02 | 44.02 | 43.16 | 43.26 | 1,727,373 | -0.26(-0.60%) |
Jun 11, 2013 | 43.60 | 44.16 | 43.49 | 43.52 | 2,196,102 | -0.64(-1.44%) |
Jun 10, 2013 | 44.82 | 44.93 | 43.95 | 44.16 | 2,815,035 | -0.57(-1.28%) |
Jun 07, 2013 | 43.77 | 44.75 | 42.75 | 44.73 | 7,185,787 | +2.05(+4.80%) |
Jun 06, 2013 | 42.35 | 42.68 | 42.07 | 42.68 | 2,070,066 | +0.34(+0.81%) |
Jun 05, 2013 | 43.26 | 43.26 | 42.06 | 42.34 | 4,097,338 | -0.99(-2.29%) |
Jun 04, 2013 | 43.48 | 43.84 | 42.97 | 43.33 | 3,095,893 | -0.08(-0.18%) |