Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.90 | 44.90 | 44.33 | 44.50 | 3,314,499 | -0.18(-0.40%) |
Aug 29, 2013 | 44.47 | 45.02 | 44.35 | 44.67 | 2,154,555 | +0.09(+0.20%) |
Aug 28, 2013 | 44.64 | 45.04 | 44.55 | 44.58 | 3,579,563 | -0.07(-0.15%) |
Aug 27, 2013 | 45.00 | 45.10 | 44.59 | 44.65 | 3,912,199 | -0.86(-1.89%) |
Aug 26, 2013 | 45.74 | 45.98 | 45.42 | 45.51 | 2,348,192 | -0.15(-0.34%) |
Aug 23, 2013 | 45.80 | 45.84 | 45.45 | 45.67 | 2,468,371 | -0.05(-0.11%) |
Aug 22, 2013 | 45.09 | 45.93 | 44.99 | 45.72 | 3,703,646 | +0.85(+1.89%) |
Aug 21, 2013 | 45.04 | 45.47 | 44.82 | 44.87 | 4,490,434 | -0.50(-1.10%) |
Aug 20, 2013 | 45.09 | 45.56 | 44.82 | 45.37 | 3,362,453 | +0.32(+0.72%) |
Aug 19, 2013 | 45.11 | 45.28 | 44.95 | 45.05 | 2,689,518 | -0.11(-0.24%) |
Aug 16, 2013 | 44.72 | 45.34 | 44.69 | 45.16 | 3,706,200 | +0.29(+0.64%) |
Aug 15, 2013 | 45.30 | 45.41 | 44.66 | 44.87 | 4,489,403 | -0.88(-1.92%) |
Aug 14, 2013 | 45.64 | 45.98 | 45.64 | 45.75 | 4,263,818 | +0.05(+0.11%) |
Aug 13, 2013 | 45.79 | 46.06 | 45.48 | 45.70 | 3,408,323 | -0.07(-0.14%) |
Aug 12, 2013 | 45.07 | 45.88 | 45.07 | 45.76 | 4,978,111 | +0.44(+0.97%) |
Aug 09, 2013 | 45.59 | 45.75 | 45.10 | 45.32 | 4,613,886 | -0.30(-0.66%) |
Aug 08, 2013 | 45.39 | 45.81 | 45.35 | 45.62 | 4,656,573 | +0.49(+1.09%) |
Aug 07, 2013 | 45.59 | 45.68 | 44.81 | 45.13 | 5,238,142 | -0.55(-1.20%) |
Aug 06, 2013 | 45.21 | 45.78 | 44.88 | 45.68 | 4,946,709 | +0.04(+0.08%) |
Aug 05, 2013 | 45.63 | 45.89 | 45.53 | 45.65 | 3,911,975 | -0.15(-0.34%) |
Aug 02, 2013 | 45.51 | 45.80 | 45.25 | 45.80 | 5,204,416 | +0.00(+0.00%) |
Aug 01, 2013 | 45.38 | 45.91 | 45.24 | 45.80 | 5,491,456 | +0.86(+1.92%) |
Jul 31, 2013 | 44.39 | 45.26 | 44.31 | 44.94 | 6,786,805 | +0.64(+1.45%) |
Jul 30, 2013 | 44.03 | 44.34 | 43.97 | 44.29 | 4,050,759 | +0.52(+1.19%) |
Jul 29, 2013 | 43.65 | 44.03 | 43.64 | 43.77 | 2,329,918 | -0.01(-0.03%) |
Jul 26, 2013 | 43.46 | 43.81 | 43.38 | 43.79 | 2,771,215 | +0.04(+0.08%) |
Jul 25, 2013 | 43.75 | 43.76 | 43.38 | 43.75 | 4,817,929 | -0.18(-0.42%) |
Jul 24, 2013 | 44.34 | 44.34 | 43.68 | 43.93 | 3,185,265 | -0.17(-0.38%) |
Jul 23, 2013 | 44.12 | 44.30 | 44.01 | 44.10 | 2,931,186 | -0.02(-0.05%) |
Jul 22, 2013 | 44.08 | 44.63 | 43.05 | 44.12 | 7,823,189 | +1.07(+2.48%) |
Jul 19, 2013 | 42.26 | 43.05 | 42.15 | 43.05 | 6,587,620 | +0.78(+1.84%) |
Jul 18, 2013 | 41.98 | 42.45 | 41.84 | 42.28 | 3,539,855 | +0.31(+0.75%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.84 | 41.96 | 2,174,893 | +0.07(+0.17%) |
Jul 16, 2013 | 42.09 | 42.15 | 41.71 | 41.89 | 3,508,312 | -0.12(-0.28%) |
Jul 15, 2013 | 41.91 | 42.29 | 41.90 | 42.01 | 3,520,007 | +0.11(+0.26%) |
Jul 12, 2013 | 42.23 | 42.34 | 41.58 | 41.90 | 5,401,029 | -0.48(-1.12%) |
Jul 11, 2013 | 42.43 | 42.48 | 42.19 | 42.37 | 3,767,382 | +0.56(+1.35%) |
Jul 10, 2013 | 42.18 | 42.28 | 41.68 | 41.81 | 4,040,789 | -0.37(-0.89%) |
Jul 09, 2013 | 42.00 | 42.32 | 41.89 | 42.18 | 3,470,199 | +0.65(+1.57%) |
Jul 08, 2013 | 41.66 | 42.04 | 41.44 | 41.53 | 4,001,293 | +0.21(+0.51%) |
Jul 05, 2013 | 40.73 | 41.39 | 40.31 | 41.32 | 4,550,039 | +0.91(+2.25%) |
Jul 03, 2013 | 40.32 | 40.50 | 40.07 | 40.41 | 2,893,325 | -0.16(-0.40%) |
Jul 02, 2013 | 40.56 | 41.11 | 40.45 | 40.57 | 5,153,142 | +0.04(+0.11%) |
Jul 01, 2013 | 39.96 | 40.77 | 39.94 | 40.53 | 3,756,347 | +0.59(+1.49%) |
Jun 28, 2013 | 40.43 | 40.54 | 39.87 | 39.93 | 7,044,957 | -0.62(-1.53%) |
Jun 27, 2013 | 40.84 | 40.97 | 40.47 | 40.56 | 3,729,650 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.75 | 40.06 | 40.50 | 4,328,924 | +0.35(+0.88%) |
Jun 25, 2013 | 39.93 | 40.32 | 39.85 | 40.15 | 4,890,390 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.87 | 39.11 | 39.54 | 5,688,791 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.10 | 6,682,540 | +0.28(+0.70%) |
Jun 20, 2013 | 40.86 | 40.91 | 39.74 | 39.82 | 7,986,280 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.29 | 41.30 | 3,317,029 | -0.68(-1.62%) |
Jun 18, 2013 | 41.46 | 42.16 | 41.45 | 41.98 | 3,802,210 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.19 | 41.41 | 4,006,751 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.11 | 3,178,317 | -0.45(-1.08%) |
Jun 13, 2013 | 40.92 | 41.67 | 40.64 | 41.55 | 3,252,088 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.71 | 40.88 | 40.92 | 4,146,796 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.69 | 41.22 | 41.32 | 3,501,328 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.44 | 41.85 | 42.09 | 3,685,163 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.40 | 42.20 | 4,630,663 | +0.96(+2.33%) |
Jun 06, 2013 | 41.03 | 41.29 | 40.81 | 41.24 | 4,625,343 | +0.27(+0.66%) |
Jun 05, 2013 | 41.71 | 41.77 | 40.75 | 40.97 | 5,875,808 | -0.88(-2.10%) |
Jun 04, 2013 | 42.22 | 42.56 | 41.55 | 41.85 | 4,350,496 | -0.44(-1.04%) |