Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.75 | 42.94 | 42.64 | 42.80 | 1,767,650 | +0.08(+0.20%) |
Aug 29, 2013 | 42.84 | 42.98 | 42.50 | 42.72 | 1,976,211 | -0.02(-0.05%) |
Aug 28, 2013 | 43.04 | 43.12 | 42.73 | 42.74 | 2,262,579 | -0.38(-0.89%) |
Aug 27, 2013 | 42.91 | 43.35 | 42.85 | 43.12 | 2,180,711 | -0.05(-0.11%) |
Aug 26, 2013 | 43.92 | 43.92 | 43.15 | 43.17 | 2,141,405 | -0.72(-1.64%) |
Aug 23, 2013 | 43.82 | 43.99 | 43.70 | 43.89 | 1,576,886 | +0.22(+0.50%) |
Aug 22, 2013 | 43.44 | 43.77 | 43.33 | 43.68 | 1,977,107 | +0.27(+0.61%) |
Aug 21, 2013 | 43.86 | 43.86 | 43.33 | 43.41 | 2,751,635 | -0.40(-0.91%) |
Aug 20, 2013 | 43.97 | 44.29 | 43.80 | 43.81 | 2,817,211 | -0.13(-0.30%) |
Aug 19, 2013 | 44.02 | 44.19 | 43.87 | 43.94 | 2,079,048 | -0.10(-0.24%) |
Aug 16, 2013 | 44.85 | 44.96 | 43.97 | 44.05 | 4,639,033 | -1.06(-2.34%) |
Aug 15, 2013 | 45.52 | 45.53 | 44.89 | 45.10 | 2,850,307 | -0.67(-1.47%) |
Aug 14, 2013 | 46.14 | 46.15 | 45.77 | 45.77 | 2,998,946 | -0.34(-0.73%) |
Aug 13, 2013 | 46.07 | 46.35 | 45.86 | 46.11 | 2,509,392 | +0.12(+0.26%) |
Aug 12, 2013 | 45.90 | 46.03 | 45.81 | 45.99 | 1,956,914 | +0.03(+0.08%) |
Aug 09, 2013 | 45.97 | 46.05 | 45.83 | 45.96 | 2,138,594 | +0.01(+0.03%) |
Aug 08, 2013 | 45.96 | 46.09 | 45.78 | 45.94 | 1,797,266 | +0.09(+0.20%) |
Aug 07, 2013 | 45.96 | 46.02 | 45.64 | 45.85 | 2,665,052 | -0.19(-0.41%) |
Aug 06, 2013 | 45.65 | 46.11 | 45.47 | 46.04 | 3,231,815 | +0.43(+0.95%) |
Aug 05, 2013 | 45.64 | 45.80 | 45.38 | 45.61 | 1,978,425 | -0.04(-0.08%) |
Aug 02, 2013 | 45.86 | 45.87 | 44.96 | 45.64 | 4,069,145 | -0.13(-0.29%) |
Aug 01, 2013 | 46.14 | 46.26 | 45.52 | 45.77 | 5,677,377 | -0.57(-1.24%) |
Jul 31, 2013 | 46.63 | 46.76 | 46.26 | 46.35 | 3,158,575 | -0.15(-0.32%) |
Jul 30, 2013 | 46.92 | 47.18 | 46.49 | 46.49 | 2,439,659 | -0.31(-0.66%) |
Jul 29, 2013 | 46.70 | 47.07 | 46.54 | 46.80 | 1,476,965 | -0.06(-0.13%) |
Jul 26, 2013 | 46.62 | 46.94 | 46.33 | 46.87 | 1,511,529 | +0.01(+0.01%) |
Jul 25, 2013 | 46.70 | 47.00 | 46.61 | 46.86 | 1,604,090 | +0.07(+0.15%) |
Jul 24, 2013 | 47.05 | 47.14 | 46.66 | 46.79 | 1,138,055 | -0.25(-0.54%) |
Jul 23, 2013 | 47.25 | 47.34 | 46.89 | 47.04 | 1,649,984 | -0.16(-0.34%) |
Jul 22, 2013 | 47.09 | 47.57 | 46.92 | 47.20 | 2,220,332 | +0.10(+0.21%) |
Jul 19, 2013 | 46.81 | 47.12 | 46.66 | 47.10 | 2,065,922 | +0.48(+1.02%) |
Jul 18, 2013 | 46.38 | 46.74 | 46.33 | 46.63 | 1,157,014 | +0.31(+0.66%) |
Jul 17, 2013 | 46.42 | 46.53 | 46.22 | 46.32 | 1,521,347 | -0.08(-0.17%) |
Jul 16, 2013 | 46.39 | 46.61 | 46.25 | 46.40 | 1,341,225 | -0.15(-0.32%) |
Jul 15, 2013 | 46.45 | 46.67 | 46.35 | 46.54 | 1,650,650 | +0.01(+0.03%) |
Jul 12, 2013 | 46.55 | 46.66 | 46.31 | 46.53 | 1,962,875 | -0.02(-0.05%) |
Jul 11, 2013 | 46.68 | 46.71 | 46.42 | 46.55 | 2,239,097 | +0.39(+0.85%) |
Jul 10, 2013 | 46.08 | 46.30 | 45.92 | 46.16 | 2,380,940 | +0.04(+0.08%) |
Jul 09, 2013 | 46.18 | 46.53 | 46.03 | 46.12 | 1,502,529 | +0.13(+0.29%) |
Jul 08, 2013 | 45.89 | 46.14 | 45.61 | 45.99 | 1,916,828 | +0.27(+0.60%) |
Jul 05, 2013 | 45.63 | 45.80 | 45.21 | 45.72 | 1,278,566 | +0.20(+0.43%) |
Jul 03, 2013 | 45.69 | 45.69 | 45.22 | 45.52 | 1,106,956 | -0.03(-0.08%) |
Jul 02, 2013 | 45.30 | 45.82 | 45.16 | 45.56 | 2,664,039 | +0.15(+0.34%) |
Jul 01, 2013 | 44.80 | 45.71 | 44.80 | 45.40 | 2,238,397 | +0.46(+1.03%) |
Jun 28, 2013 | 45.03 | 45.47 | 44.94 | 44.94 | 3,458,971 | -0.13(-0.29%) |
Jun 27, 2013 | 44.83 | 45.33 | 44.79 | 45.07 | 2,195,893 | +0.63(+1.42%) |
Jun 26, 2013 | 44.55 | 44.82 | 44.38 | 44.44 | 2,355,179 | +0.24(+0.54%) |
Jun 25, 2013 | 44.43 | 44.77 | 44.08 | 44.21 | 2,336,123 | -0.06(-0.13%) |
Jun 24, 2013 | 44.18 | 44.74 | 43.94 | 44.26 | 2,717,156 | +0.01(+0.02%) |
Jun 21, 2013 | 44.18 | 44.40 | 43.84 | 44.26 | 4,202,752 | +0.48(+1.09%) |
Jun 20, 2013 | 44.40 | 44.54 | 43.77 | 43.78 | 3,530,564 | -0.91(-2.04%) |
Jun 19, 2013 | 45.37 | 45.49 | 44.65 | 44.69 | 2,320,532 | -0.73(-1.62%) |
Jun 18, 2013 | 45.18 | 45.48 | 44.91 | 45.42 | 1,824,377 | +0.17(+0.37%) |
Jun 17, 2013 | 45.19 | 45.56 | 45.04 | 45.26 | 2,283,962 | +0.31(+0.69%) |
Jun 14, 2013 | 45.00 | 45.56 | 44.86 | 44.95 | 2,573,709 | +0.01(+0.02%) |
Jun 13, 2013 | 44.07 | 44.95 | 43.75 | 44.94 | 3,166,147 | +0.97(+2.21%) |
Jun 12, 2013 | 44.26 | 44.29 | 43.93 | 43.97 | 1,906,346 | -0.11(-0.25%) |
Jun 11, 2013 | 43.84 | 44.46 | 43.48 | 44.08 | 2,380,933 | -0.05(-0.11%) |
Jun 10, 2013 | 44.35 | 44.40 | 43.82 | 44.13 | 1,743,712 | -0.22(-0.50%) |
Jun 07, 2013 | 43.67 | 44.37 | 43.61 | 44.35 | 3,363,691 | +0.94(+2.18%) |
Jun 06, 2013 | 43.15 | 43.41 | 42.99 | 43.41 | 3,569,353 | +0.18(+0.40%) |
Jun 05, 2013 | 44.00 | 44.00 | 43.23 | 43.23 | 2,415,705 | -0.88(-2.00%) |
Jun 04, 2013 | 43.82 | 44.28 | 43.69 | 44.12 | 2,622,427 | +0.29(+0.67%) |