Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.70 | 44.70 | 44.12 | 44.29 | 3,329,724 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.15 | 44.47 | 2,164,452 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,005 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.39 | 44.45 | 3,930,169 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.22 | 45.30 | 2,358,978 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.24 | 45.46 | 2,479,710 | -0.05(-0.11%) |
Aug 22, 2013 | 44.89 | 45.72 | 44.78 | 45.51 | 3,720,658 | +0.84(+1.89%) |
Aug 21, 2013 | 44.84 | 45.26 | 44.62 | 44.67 | 4,511,060 | -0.50(-1.10%) |
Aug 20, 2013 | 44.88 | 45.35 | 44.62 | 45.17 | 3,377,898 | +0.32(+0.72%) |
Aug 19, 2013 | 44.91 | 45.08 | 44.75 | 44.84 | 2,701,872 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.13 | 44.49 | 44.95 | 3,723,224 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.67 | 4,510,024 | -0.87(-1.92%) |
Aug 14, 2013 | 45.43 | 45.77 | 45.43 | 45.54 | 4,283,404 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.28 | 45.49 | 3,423,979 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,000,977 | +0.44(+0.97%) |
Aug 09, 2013 | 45.38 | 45.54 | 44.89 | 45.12 | 4,635,079 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.60 | 45.15 | 45.42 | 4,677,963 | +0.49(+1.09%) |
Aug 07, 2013 | 45.39 | 45.47 | 44.61 | 44.93 | 5,262,203 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.58 | 44.68 | 45.47 | 4,969,431 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.44 | 3,929,945 | -0.15(-0.34%) |
Aug 02, 2013 | 45.31 | 45.59 | 45.04 | 45.59 | 5,228,322 | +0.00(+0.00%) |
Aug 01, 2013 | 45.17 | 45.70 | 45.03 | 45.59 | 5,516,680 | +0.86(+1.92%) |
Jul 31, 2013 | 44.19 | 45.05 | 44.10 | 44.73 | 6,817,980 | +0.64(+1.45%) |
Jul 30, 2013 | 43.83 | 44.13 | 43.77 | 44.09 | 4,069,365 | +0.52(+1.19%) |
Jul 29, 2013 | 43.45 | 43.83 | 43.44 | 43.57 | 2,340,620 | -0.01(-0.03%) |
Jul 26, 2013 | 43.26 | 43.61 | 43.18 | 43.59 | 2,783,944 | +0.04(+0.08%) |
Jul 25, 2013 | 43.55 | 43.56 | 43.18 | 43.55 | 4,840,060 | -0.18(-0.42%) |
Jul 24, 2013 | 44.13 | 44.13 | 43.48 | 43.73 | 3,199,896 | -0.17(-0.38%) |
Jul 23, 2013 | 43.92 | 44.10 | 43.80 | 43.90 | 2,944,650 | -0.02(-0.05%) |
Jul 22, 2013 | 43.88 | 44.42 | 42.86 | 43.92 | 7,859,124 | +1.06(+2.48%) |
Jul 19, 2013 | 42.07 | 42.86 | 41.95 | 42.86 | 6,617,879 | +0.77(+1.84%) |
Jul 18, 2013 | 41.79 | 42.25 | 41.65 | 42.08 | 3,556,115 | +0.31(+0.75%) |
Jul 17, 2013 | 41.95 | 41.95 | 41.65 | 41.77 | 2,184,884 | +0.07(+0.17%) |
Jul 16, 2013 | 41.90 | 41.96 | 41.52 | 41.70 | 3,524,427 | -0.12(-0.28%) |
Jul 15, 2013 | 41.72 | 42.10 | 41.71 | 41.81 | 3,536,176 | +0.11(+0.26%) |
Jul 12, 2013 | 42.03 | 42.15 | 41.39 | 41.71 | 5,425,838 | -0.47(-1.12%) |
Jul 11, 2013 | 42.24 | 42.28 | 42.00 | 42.18 | 3,784,688 | +0.56(+1.35%) |
Jul 10, 2013 | 41.99 | 42.09 | 41.49 | 41.62 | 4,059,350 | -0.37(-0.89%) |
Jul 09, 2013 | 41.81 | 42.12 | 41.70 | 41.99 | 3,486,139 | +0.65(+1.57%) |
Jul 08, 2013 | 41.46 | 41.84 | 41.25 | 41.34 | 4,019,673 | +0.21(+0.51%) |
Jul 05, 2013 | 40.54 | 41.20 | 40.12 | 41.13 | 4,570,940 | +0.90(+2.25%) |
Jul 03, 2013 | 40.13 | 40.31 | 39.88 | 40.23 | 2,906,615 | -0.16(-0.40%) |
Jul 02, 2013 | 40.37 | 40.92 | 40.26 | 40.39 | 5,176,812 | +0.04(+0.11%) |
Jul 01, 2013 | 39.78 | 40.58 | 39.76 | 40.34 | 3,773,602 | +0.59(+1.49%) |
Jun 28, 2013 | 40.25 | 40.36 | 39.69 | 39.75 | 7,077,318 | -0.62(-1.53%) |
Jun 27, 2013 | 40.65 | 40.78 | 40.28 | 40.37 | 3,746,782 | +0.06(+0.14%) |
Jun 26, 2013 | 40.39 | 40.56 | 39.88 | 40.31 | 4,348,809 | +0.35(+0.88%) |
Jun 25, 2013 | 39.74 | 40.13 | 39.67 | 39.96 | 4,912,853 | +0.60(+1.54%) |
Jun 24, 2013 | 39.45 | 39.69 | 38.94 | 39.36 | 5,714,922 | -0.55(-1.39%) |
Jun 21, 2013 | 39.93 | 40.12 | 39.45 | 39.91 | 6,713,235 | +0.28(+0.70%) |
Jun 20, 2013 | 40.67 | 40.72 | 39.56 | 39.64 | 8,022,964 | -1.48(-3.60%) |
Jun 19, 2013 | 41.71 | 41.89 | 41.10 | 41.12 | 3,332,266 | -0.68(-1.62%) |
Jun 18, 2013 | 41.27 | 41.97 | 41.26 | 41.79 | 3,819,675 | +0.57(+1.38%) |
Jun 17, 2013 | 41.31 | 41.38 | 41.00 | 41.22 | 4,025,155 | +0.31(+0.75%) |
Jun 14, 2013 | 41.28 | 41.49 | 40.86 | 40.92 | 3,192,916 | -0.44(-1.07%) |
Jun 13, 2013 | 40.73 | 41.48 | 40.45 | 41.36 | 3,267,027 | +0.63(+1.54%) |
Jun 12, 2013 | 41.40 | 41.52 | 40.69 | 40.74 | 4,165,843 | -0.39(-0.96%) |
Jun 11, 2013 | 41.30 | 41.50 | 41.03 | 41.13 | 3,517,411 | -0.77(-1.84%) |
Jun 10, 2013 | 42.24 | 42.24 | 41.66 | 41.90 | 3,702,090 | -0.10(-0.24%) |
Jun 07, 2013 | 41.45 | 42.04 | 41.21 | 42.00 | 4,651,933 | +0.95(+2.33%) |
Jun 06, 2013 | 40.84 | 41.10 | 40.63 | 41.05 | 4,646,589 | +0.27(+0.66%) |
Jun 05, 2013 | 41.52 | 41.58 | 40.56 | 40.78 | 5,902,797 | -0.87(-2.10%) |
Jun 04, 2013 | 42.03 | 42.37 | 41.36 | 41.65 | 4,370,480 | -0.44(-1.04%) |