Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.25 | 46.36 | 46.17 | 46.30 | 5,656,982 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.44 | 46.11 | 46.18 | 5,567,734 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.49 | 46.18 | 46.27 | 5,685,243 | +0.01(+0.02%) |
Aug 27, 2013 | 46.49 | 46.71 | 46.21 | 46.26 | 7,933,232 | -0.64(-1.36%) |
Aug 26, 2013 | 47.19 | 47.46 | 46.88 | 46.90 | 6,178,223 | -0.16(-0.34%) |
Aug 23, 2013 | 47.27 | 47.37 | 46.89 | 47.06 | 8,921,316 | +0.08(+0.17%) |
Aug 22, 2013 | 47.49 | 47.82 | 46.85 | 46.98 | 13,916,798 | -0.92(-1.92%) |
Aug 21, 2013 | 48.57 | 48.95 | 47.64 | 47.90 | 20,847,908 | -1.79(-3.61%) |
Aug 20, 2013 | 49.90 | 50.18 | 49.69 | 49.69 | 8,818,320 | -0.21(-0.43%) |
Aug 19, 2013 | 49.90 | 50.27 | 49.84 | 49.90 | 5,276,862 | +0.07(+0.13%) |
Aug 16, 2013 | 50.01 | 50.18 | 49.80 | 49.84 | 6,013,110 | -0.36(-0.72%) |
Aug 15, 2013 | 50.36 | 50.51 | 49.95 | 50.20 | 7,911,309 | -0.70(-1.37%) |
Aug 14, 2013 | 51.37 | 51.47 | 50.83 | 50.90 | 7,181,695 | -0.84(-1.62%) |
Aug 13, 2013 | 51.44 | 51.79 | 51.20 | 51.73 | 4,296,992 | +0.31(+0.61%) |
Aug 12, 2013 | 51.22 | 51.55 | 51.10 | 51.42 | 3,110,726 | +0.03(+0.06%) |
Aug 09, 2013 | 51.75 | 51.76 | 51.17 | 51.39 | 3,278,276 | -0.36(-0.70%) |
Aug 08, 2013 | 52.10 | 52.10 | 51.45 | 51.76 | 5,111,963 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.22 | 51.44 | 52.09 | 3,490,847 | -0.08(-0.15%) |
Aug 06, 2013 | 52.23 | 52.27 | 51.46 | 52.17 | 4,429,406 | -0.15(-0.28%) |
Aug 05, 2013 | 51.97 | 52.37 | 51.80 | 52.32 | 4,229,212 | +0.36(+0.69%) |
Aug 02, 2013 | 51.97 | 52.02 | 51.85 | 51.96 | 7,643,084 | -0.06(-0.11%) |
Aug 01, 2013 | 52.10 | 52.27 | 51.92 | 52.02 | 5,088,431 | +0.24(+0.46%) |
Jul 31, 2013 | 52.03 | 52.25 | 51.63 | 51.78 | 5,653,048 | -0.12(-0.24%) |
Jul 30, 2013 | 52.05 | 52.36 | 51.88 | 51.90 | 4,008,374 | -0.07(-0.13%) |
Jul 29, 2013 | 52.00 | 52.08 | 51.55 | 51.97 | 3,425,149 | +0.04(+0.07%) |
Jul 26, 2013 | 52.01 | 52.03 | 51.27 | 51.93 | 5,602,231 | -0.26(-0.50%) |
Jul 25, 2013 | 53.10 | 53.16 | 51.73 | 52.19 | 7,691,512 | -1.09(-2.05%) |
Jul 24, 2013 | 53.35 | 53.41 | 53.07 | 53.28 | 3,674,025 | +0.05(+0.10%) |
Jul 23, 2013 | 53.05 | 53.32 | 52.91 | 53.23 | 3,739,458 | +0.16(+0.30%) |
Jul 22, 2013 | 52.90 | 53.11 | 52.72 | 53.07 | 3,162,791 | +0.35(+0.66%) |
Jul 19, 2013 | 52.72 | 52.93 | 52.60 | 52.72 | 5,624,142 | +0.09(+0.18%) |
Jul 18, 2013 | 52.86 | 53.05 | 52.47 | 52.63 | 3,442,739 | -0.11(-0.21%) |
Jul 17, 2013 | 52.42 | 52.76 | 52.32 | 52.74 | 2,755,942 | +0.36(+0.69%) |
Jul 16, 2013 | 52.66 | 52.76 | 52.33 | 52.37 | 2,980,052 | -0.20(-0.39%) |
Jul 15, 2013 | 52.67 | 52.79 | 52.43 | 52.58 | 2,953,383 | -0.15(-0.29%) |
Jul 12, 2013 | 52.21 | 52.73 | 52.11 | 52.73 | 3,732,462 | -0.01(-0.01%) |
Jul 11, 2013 | 52.64 | 53.01 | 52.40 | 52.74 | 4,457,228 | +0.39(+0.75%) |
Jul 10, 2013 | 52.19 | 52.49 | 51.89 | 52.35 | 3,609,810 | +0.19(+0.36%) |
Jul 09, 2013 | 51.76 | 52.30 | 51.73 | 52.16 | 5,406,945 | +0.43(+0.83%) |
Jul 08, 2013 | 51.20 | 51.76 | 51.12 | 51.73 | 5,150,858 | +0.68(+1.32%) |
Jul 05, 2013 | 50.77 | 51.20 | 50.61 | 51.05 | 3,140,730 | +0.63(+1.25%) |
Jul 03, 2013 | 50.27 | 50.47 | 50.11 | 50.42 | 2,188,470 | -0.13(-0.26%) |
Jul 02, 2013 | 50.42 | 51.13 | 50.35 | 50.55 | 4,352,336 | +0.17(+0.33%) |
Jul 01, 2013 | 50.28 | 50.91 | 50.22 | 50.38 | 3,631,568 | +0.34(+0.68%) |
Jun 28, 2013 | 49.88 | 50.29 | 49.80 | 50.04 | 10,624,153 | +0.05(+0.10%) |
Jun 27, 2013 | 50.55 | 50.61 | 49.83 | 49.99 | 6,811,640 | -0.24(-0.48%) |
Jun 26, 2013 | 50.51 | 50.52 | 50.02 | 50.23 | 5,108,307 | -0.01(-0.01%) |
Jun 25, 2013 | 49.87 | 50.40 | 49.76 | 50.24 | 4,937,350 | +0.61(+1.23%) |
Jun 24, 2013 | 49.55 | 49.95 | 49.47 | 49.63 | 5,504,320 | -0.39(-0.78%) |
Jun 21, 2013 | 50.21 | 50.35 | 49.65 | 50.02 | 6,794,716 | +0.12(+0.25%) |
Jun 20, 2013 | 49.71 | 50.21 | 49.69 | 49.90 | 7,753,710 | -0.16(-0.32%) |
Jun 19, 2013 | 50.98 | 51.11 | 49.96 | 50.06 | 6,786,484 | -0.93(-1.82%) |
Jun 18, 2013 | 50.76 | 51.03 | 50.58 | 50.99 | 3,243,555 | +0.22(+0.43%) |
Jun 17, 2013 | 50.21 | 50.87 | 50.21 | 50.77 | 4,237,801 | +0.60(+1.20%) |
Jun 14, 2013 | 50.42 | 50.60 | 50.11 | 50.17 | 5,440,141 | -0.41(-0.80%) |
Jun 13, 2013 | 50.46 | 50.73 | 50.22 | 50.57 | 4,380,685 | +0.12(+0.23%) |
Jun 12, 2013 | 51.12 | 51.34 | 50.23 | 50.46 | 5,647,475 | -0.41(-0.81%) |
Jun 11, 2013 | 50.55 | 51.28 | 50.54 | 50.87 | 3,973,241 | +0.09(+0.17%) |
Jun 10, 2013 | 51.11 | 51.42 | 50.66 | 50.78 | 5,833,373 | -0.35(-0.68%) |
Jun 07, 2013 | 51.23 | 51.51 | 50.79 | 51.13 | 7,038,350 | +0.07(+0.14%) |
Jun 06, 2013 | 51.06 | 51.07 | 50.55 | 51.06 | 7,650,649 | +0.07(+0.13%) |
Jun 05, 2013 | 52.02 | 52.13 | 50.76 | 50.99 | 7,663,259 | -0.97(-1.87%) |
Jun 04, 2013 | 52.23 | 52.88 | 51.87 | 51.97 | 11,050,915 | +0.33(+0.65%) |