Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.68 | 51.70 | 50.88 | 51.10 | 3,028,026 | -0.47(-0.91%) |
Aug 29, 2013 | 51.27 | 52.36 | 51.10 | 51.57 | 3,469,432 | -0.01(-0.02%) |
Aug 28, 2013 | 51.15 | 51.81 | 50.77 | 51.58 | 2,444,344 | +0.42(+0.82%) |
Aug 27, 2013 | 52.31 | 52.46 | 51.03 | 51.16 | 4,107,768 | -1.75(-3.31%) |
Aug 26, 2013 | 53.19 | 53.66 | 52.89 | 52.91 | 2,842,927 | -0.29(-0.55%) |
Aug 23, 2013 | 52.73 | 53.26 | 52.12 | 53.20 | 3,113,419 | +0.46(+0.87%) |
Aug 22, 2013 | 51.74 | 53.06 | 51.55 | 52.74 | 4,423,705 | +1.89(+3.72%) |
Aug 21, 2013 | 51.38 | 51.42 | 50.51 | 50.85 | 3,271,900 | -0.70(-1.36%) |
Aug 20, 2013 | 50.98 | 51.97 | 50.97 | 51.55 | 2,798,927 | +0.46(+0.90%) |
Aug 19, 2013 | 51.60 | 51.66 | 50.90 | 51.09 | 5,589,753 | -0.59(-1.14%) |
Aug 16, 2013 | 51.74 | 52.19 | 51.56 | 51.68 | 3,014,292 | -0.29(-0.56%) |
Aug 15, 2013 | 52.47 | 52.48 | 51.51 | 51.97 | 5,643,022 | -1.04(-1.96%) |
Aug 14, 2013 | 53.49 | 53.66 | 52.44 | 53.01 | 4,881,776 | -0.64(-1.19%) |
Aug 13, 2013 | 53.80 | 53.84 | 53.16 | 53.65 | 1,335,408 | -0.03(-0.06%) |
Aug 12, 2013 | 53.21 | 53.90 | 53.02 | 53.68 | 1,560,968 | +0.13(+0.24%) |
Aug 09, 2013 | 53.91 | 54.26 | 53.38 | 53.55 | 1,723,852 | -0.49(-0.91%) |
Aug 08, 2013 | 54.10 | 54.47 | 53.80 | 54.04 | 3,024,568 | +0.41(+0.76%) |
Aug 07, 2013 | 53.91 | 54.10 | 53.41 | 53.63 | 2,906,131 | -0.37(-0.69%) |
Aug 06, 2013 | 53.91 | 54.13 | 53.26 | 54.00 | 3,799,009 | +0.14(+0.26%) |
Aug 05, 2013 | 54.21 | 54.64 | 53.72 | 53.86 | 3,848,778 | -0.67(-1.23%) |
Aug 02, 2013 | 54.60 | 55.00 | 53.87 | 54.53 | 4,204,046 | -0.35(-0.64%) |
Aug 01, 2013 | 54.24 | 55.58 | 53.96 | 54.88 | 8,659,133 | +2.04(+3.86%) |
Jul 31, 2013 | 52.10 | 53.36 | 52.10 | 52.84 | 6,452,877 | +0.51(+0.97%) |
Jul 30, 2013 | 52.50 | 52.87 | 52.14 | 52.33 | 3,063,400 | -0.06(-0.11%) |
Jul 29, 2013 | 53.48 | 53.70 | 52.29 | 52.39 | 3,799,750 | -1.11(-2.07%) |
Jul 26, 2013 | 52.54 | 53.78 | 52.38 | 53.50 | 4,772,041 | +1.01(+1.92%) |
Jul 25, 2013 | 52.40 | 52.63 | 51.93 | 52.49 | 2,324,236 | +0.01(+0.02%) |
Jul 24, 2013 | 52.72 | 53.13 | 52.11 | 52.48 | 3,089,708 | +0.01(+0.02%) |
Jul 23, 2013 | 52.65 | 53.08 | 52.16 | 52.47 | 2,769,311 | -0.08(-0.15%) |
Jul 22, 2013 | 52.56 | 52.56 | 52.10 | 52.55 | 3,793,702 | +0.05(+0.10%) |
Jul 19, 2013 | 53.81 | 53.81 | 52.13 | 52.50 | 4,929,222 | -1.04(-1.94%) |
Jul 18, 2013 | 52.90 | 53.84 | 52.88 | 53.54 | 3,492,363 | +0.96(+1.83%) |
Jul 17, 2013 | 52.96 | 53.18 | 52.41 | 52.58 | 2,494,871 | -0.10(-0.19%) |
Jul 16, 2013 | 53.13 | 53.59 | 52.35 | 52.68 | 4,153,779 | -0.45(-0.85%) |
Jul 15, 2013 | 52.78 | 53.18 | 52.44 | 53.13 | 4,579,054 | +0.24(+0.45%) |
Jul 12, 2013 | 51.39 | 52.98 | 51.31 | 52.89 | 4,832,760 | +1.48(+2.88%) |
Jul 11, 2013 | 52.12 | 52.19 | 51.16 | 51.41 | 4,803,895 | +0.24(+0.47%) |
Jul 10, 2013 | 51.20 | 51.58 | 50.89 | 51.17 | 3,041,704 | -0.12(-0.23%) |
Jul 09, 2013 | 51.15 | 51.82 | 51.05 | 51.29 | 3,949,525 | +0.43(+0.85%) |
Jul 08, 2013 | 50.24 | 50.89 | 50.19 | 50.86 | 4,344,380 | +0.80(+1.60%) |
Jul 05, 2013 | 50.00 | 50.39 | 49.81 | 50.06 | 2,645,331 | +0.30(+0.60%) |
Jul 03, 2013 | 48.68 | 49.85 | 48.68 | 49.76 | 2,150,760 | +0.65(+1.32%) |
Jul 02, 2013 | 48.72 | 49.64 | 48.45 | 49.11 | 4,155,085 | +0.38(+0.78%) |
Jul 01, 2013 | 48.89 | 49.41 | 48.64 | 48.73 | 5,136,216 | -0.14(-0.29%) |
Jun 28, 2013 | 48.70 | 49.50 | 48.66 | 48.87 | 9,529,283 | +0.07(+0.14%) |
Jun 27, 2013 | 48.66 | 49.15 | 48.56 | 48.80 | 2,767,183 | +0.37(+0.76%) |
Jun 26, 2013 | 48.31 | 48.71 | 47.97 | 48.43 | 2,692,743 | +0.50(+1.04%) |
Jun 25, 2013 | 47.26 | 48.31 | 47.03 | 47.93 | 4,831,341 | +1.27(+2.72%) |
Jun 24, 2013 | 46.37 | 47.02 | 45.78 | 46.66 | 4,965,485 | -0.23(-0.49%) |
Jun 21, 2013 | 47.40 | 47.61 | 46.40 | 46.89 | 8,170,086 | -0.04(-0.09%) |
Jun 20, 2013 | 48.00 | 48.07 | 46.75 | 46.93 | 6,302,912 | -1.45(-3.00%) |
Jun 19, 2013 | 48.70 | 49.09 | 48.38 | 48.38 | 6,413,029 | -0.37(-0.76%) |
Jun 18, 2013 | 47.85 | 49.21 | 47.81 | 48.75 | 4,363,546 | +0.96(+2.01%) |
Jun 17, 2013 | 47.91 | 48.09 | 47.52 | 47.79 | 5,520,613 | +0.07(+0.15%) |
Jun 14, 2013 | 47.21 | 48.09 | 47.05 | 47.72 | 6,243,002 | +0.36(+0.76%) |
Jun 13, 2013 | 46.05 | 47.50 | 45.77 | 47.36 | 9,505,580 | +1.44(+3.14%) |
Jun 12, 2013 | 47.30 | 47.68 | 45.61 | 45.92 | 8,408,451 | -1.17(-2.48%) |
Jun 11, 2013 | 47.38 | 47.62 | 46.84 | 47.09 | 5,977,822 | -0.70(-1.46%) |
Jun 10, 2013 | 48.26 | 48.53 | 47.64 | 47.79 | 5,046,316 | -0.24(-0.50%) |
Jun 07, 2013 | 47.84 | 48.96 | 47.61 | 48.03 | 10,329,506 | -0.81(-1.66%) |
Jun 06, 2013 | 48.24 | 48.86 | 47.69 | 48.84 | 5,712,072 | +0.62(+1.29%) |
Jun 05, 2013 | 49.03 | 49.18 | 47.92 | 48.22 | 5,380,909 | -0.89(-1.81%) |
Jun 04, 2013 | 49.40 | 50.13 | 48.49 | 49.11 | 5,145,802 | -0.48(-0.97%) |