Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.10 | 40.22 | 39.82 | 39.89 | 11,765,426 | -0.34(-0.86%) |
Aug 29, 2013 | 40.61 | 40.66 | 39.98 | 40.23 | 12,700,467 | -0.30(-0.74%) |
Aug 28, 2013 | 39.84 | 40.85 | 39.83 | 40.53 | 11,943,186 | +0.64(+1.60%) |
Aug 27, 2013 | 39.77 | 40.38 | 39.52 | 39.89 | 15,767,594 | -0.26(-0.64%) |
Aug 26, 2013 | 40.39 | 40.92 | 40.10 | 40.15 | 13,412,228 | -0.22(-0.55%) |
Aug 23, 2013 | 39.21 | 40.42 | 39.08 | 40.37 | 47,740,760 | +0.74(+1.86%) |
Aug 22, 2013 | 39.11 | 39.76 | 38.96 | 39.64 | 26,743,568 | +0.70(+1.79%) |
Aug 21, 2013 | 39.14 | 39.37 | 38.88 | 38.94 | 22,393,786 | -0.31(-0.78%) |
Aug 20, 2013 | 38.62 | 39.51 | 38.53 | 39.25 | 18,106,454 | +0.58(+1.50%) |
Aug 19, 2013 | 38.82 | 39.11 | 38.58 | 38.67 | 15,174,148 | -0.25(-0.64%) |
Aug 16, 2013 | 38.61 | 38.94 | 38.58 | 38.92 | 9,570,043 | +0.22(+0.58%) |
Aug 15, 2013 | 38.54 | 38.77 | 38.35 | 38.69 | 8,289,214 | -0.12(-0.30%) |
Aug 14, 2013 | 38.68 | 38.95 | 38.57 | 38.81 | 8,223,919 | +0.20(+0.52%) |
Aug 13, 2013 | 38.29 | 38.95 | 38.25 | 38.61 | 10,133,666 | +0.46(+1.22%) |
Aug 12, 2013 | 37.90 | 38.29 | 37.81 | 38.14 | 6,331,178 | -0.01(-0.02%) |
Aug 09, 2013 | 38.28 | 38.53 | 37.90 | 38.15 | 6,294,524 | -0.09(-0.24%) |
Aug 08, 2013 | 37.99 | 38.54 | 37.99 | 38.24 | 10,619,933 | +0.51(+1.34%) |
Aug 07, 2013 | 37.77 | 37.96 | 37.58 | 37.74 | 6,453,041 | -0.27(-0.70%) |
Aug 06, 2013 | 38.03 | 38.20 | 37.75 | 38.00 | 7,320,803 | -0.17(-0.43%) |
Aug 05, 2013 | 38.26 | 38.33 | 37.93 | 38.17 | 5,477,753 | -0.21(-0.54%) |
Aug 02, 2013 | 38.36 | 38.53 | 38.17 | 38.38 | 6,436,617 | -0.09(-0.24%) |
Aug 01, 2013 | 37.90 | 38.53 | 37.85 | 38.47 | 10,980,428 | +1.01(+2.70%) |
Jul 31, 2013 | 37.46 | 37.81 | 37.27 | 37.46 | 10,087,297 | -0.03(-0.09%) |
Jul 30, 2013 | 37.79 | 37.79 | 37.25 | 37.49 | 9,876,168 | -0.25(-0.66%) |
Jul 29, 2013 | 37.90 | 38.00 | 37.57 | 37.74 | 13,890,363 | -0.37(-0.98%) |
Jul 26, 2013 | 38.50 | 38.54 | 37.75 | 38.11 | 28,367,548 | +1.36(+3.70%) |
Jul 25, 2013 | 37.00 | 37.41 | 36.29 | 36.75 | 14,853,569 | -0.40(-1.07%) |
Jul 24, 2013 | 37.83 | 37.95 | 36.98 | 37.15 | 9,935,807 | -0.63(-1.67%) |
Jul 23, 2013 | 37.81 | 38.33 | 37.73 | 37.78 | 13,050,107 | +0.41(+1.11%) |
Jul 22, 2013 | 38.09 | 38.67 | 37.14 | 37.37 | 20,879,526 | -0.62(-1.64%) |
Jul 19, 2013 | 37.38 | 38.12 | 37.24 | 37.99 | 18,283,084 | +0.90(+2.44%) |
Jul 18, 2013 | 36.65 | 37.24 | 36.60 | 37.08 | 11,095,546 | +0.49(+1.34%) |
Jul 17, 2013 | 36.17 | 36.66 | 36.17 | 36.59 | 8,469,805 | +0.43(+1.19%) |
Jul 16, 2013 | 36.56 | 36.74 | 36.00 | 36.16 | 6,766,585 | -0.40(-1.09%) |
Jul 15, 2013 | 37.03 | 37.04 | 36.30 | 36.56 | 8,804,111 | -0.44(-1.19%) |
Jul 12, 2013 | 36.53 | 37.03 | 36.45 | 37.00 | 6,199,474 | +0.38(+1.04%) |
Jul 11, 2013 | 37.09 | 37.19 | 36.19 | 36.62 | 8,800,508 | +0.04(+0.11%) |
Jul 10, 2013 | 36.66 | 37.12 | 36.38 | 36.58 | 9,305,115 | -0.15(-0.41%) |
Jul 09, 2013 | 36.73 | 36.94 | 36.40 | 36.73 | 10,052,494 | +0.32(+0.89%) |
Jul 08, 2013 | 36.47 | 36.64 | 36.18 | 36.40 | 9,055,024 | +0.17(+0.48%) |
Jul 05, 2013 | 35.65 | 36.33 | 35.36 | 36.23 | 7,255,960 | +0.88(+2.49%) |
Jul 03, 2013 | 35.45 | 35.89 | 35.28 | 35.35 | 4,550,963 | -0.12(-0.33%) |
Jul 02, 2013 | 35.18 | 35.92 | 35.15 | 35.47 | 11,088,366 | +0.28(+0.80%) |
Jul 01, 2013 | 34.84 | 35.33 | 34.70 | 35.19 | 10,404,687 | +0.61(+1.75%) |
Jun 28, 2013 | 34.56 | 34.96 | 34.40 | 34.58 | 11,582,716 | -0.10(-0.29%) |
Jun 27, 2013 | 34.54 | 34.90 | 34.49 | 34.68 | 8,188,239 | +0.31(+0.89%) |
Jun 26, 2013 | 34.39 | 34.65 | 34.15 | 34.37 | 9,941,094 | +0.27(+0.78%) |
Jun 25, 2013 | 34.36 | 34.60 | 33.95 | 34.11 | 12,712,565 | +0.17(+0.49%) |
Jun 24, 2013 | 34.16 | 34.34 | 33.25 | 33.94 | 13,464,580 | -0.70(-2.01%) |
Jun 21, 2013 | 34.90 | 35.02 | 34.14 | 34.64 | 12,354,829 | -0.01(-0.02%) |
Jun 20, 2013 | 35.19 | 35.30 | 34.50 | 34.65 | 13,310,987 | -1.04(-2.90%) |
Jun 19, 2013 | 36.46 | 36.76 | 35.68 | 35.68 | 11,328,065 | -0.85(-2.31%) |
Jun 18, 2013 | 36.16 | 36.86 | 36.16 | 36.53 | 11,830,324 | +0.37(+1.03%) |
Jun 17, 2013 | 35.94 | 36.42 | 35.84 | 36.16 | 8,137,212 | +0.57(+1.61%) |
Jun 14, 2013 | 35.96 | 36.06 | 35.38 | 35.58 | 9,056,033 | -0.12(-0.35%) |
Jun 13, 2013 | 34.53 | 35.81 | 34.53 | 35.71 | 8,746,393 | +1.22(+3.53%) |
Jun 12, 2013 | 35.12 | 35.30 | 34.48 | 34.49 | 8,412,710 | -0.36(-1.02%) |
Jun 11, 2013 | 34.99 | 35.33 | 34.67 | 34.85 | 8,006,201 | -0.65(-1.82%) |
Jun 10, 2013 | 35.91 | 35.92 | 35.30 | 35.49 | 7,404,481 | -0.28(-0.79%) |
Jun 07, 2013 | 35.28 | 35.85 | 35.02 | 35.77 | 8,782,197 | +0.67(+1.91%) |
Jun 06, 2013 | 34.67 | 35.13 | 34.30 | 35.10 | 9,334,711 | +0.49(+1.41%) |
Jun 05, 2013 | 34.73 | 34.91 | 34.55 | 34.61 | 11,534,369 | -0.19(-0.55%) |
Jun 04, 2013 | 35.05 | 35.53 | 34.62 | 34.80 | 12,763,986 | -0.33(-0.94%) |