Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.83 | 40.96 | 40.60 | 40.79 | 4,079,875 | -0.04(-0.10%) |
Aug 29, 2013 | 40.67 | 41.06 | 40.55 | 40.83 | 2,820,854 | -0.02(-0.04%) |
Aug 28, 2013 | 40.62 | 41.06 | 40.47 | 40.84 | 4,047,708 | +0.16(+0.39%) |
Aug 27, 2013 | 41.02 | 41.06 | 40.66 | 40.68 | 5,708,922 | -0.62(-1.50%) |
Aug 26, 2013 | 41.82 | 41.87 | 41.29 | 41.30 | 5,102,157 | -0.45(-1.08%) |
Aug 23, 2013 | 41.63 | 41.75 | 41.21 | 41.75 | 4,098,915 | +0.13(+0.31%) |
Aug 22, 2013 | 41.58 | 41.87 | 41.51 | 41.63 | 3,010,197 | +0.03(+0.08%) |
Aug 21, 2013 | 41.84 | 42.00 | 41.52 | 41.59 | 5,001,746 | -0.30(-0.72%) |
Aug 20, 2013 | 41.89 | 42.12 | 41.84 | 41.90 | 3,643,247 | +0.01(+0.02%) |
Aug 19, 2013 | 41.82 | 42.17 | 41.80 | 41.89 | 4,250,486 | -0.06(-0.13%) |
Aug 16, 2013 | 42.19 | 42.31 | 41.90 | 41.94 | 6,442,897 | -0.42(-0.99%) |
Aug 15, 2013 | 42.66 | 42.79 | 42.27 | 42.36 | 5,655,272 | -0.64(-1.49%) |
Aug 14, 2013 | 43.61 | 43.72 | 42.86 | 43.01 | 6,369,667 | -0.60(-1.38%) |
Aug 13, 2013 | 44.44 | 44.79 | 43.43 | 43.61 | 17,947,780 | +1.11(+2.61%) |
Aug 12, 2013 | 42.35 | 42.53 | 42.13 | 42.50 | 21,821,312 | -0.10(-0.24%) |
Aug 09, 2013 | 42.12 | 42.63 | 41.95 | 42.60 | 18,720,522 | +0.48(+1.14%) |
Aug 08, 2013 | 42.37 | 42.40 | 41.85 | 42.12 | 17,550,594 | -0.04(-0.09%) |
Aug 07, 2013 | 41.93 | 42.26 | 41.71 | 42.16 | 4,281,600 | +0.24(+0.56%) |
Aug 06, 2013 | 42.38 | 42.61 | 41.85 | 41.93 | 5,218,606 | -0.43(-1.02%) |
Aug 05, 2013 | 42.36 | 42.81 | 42.14 | 42.36 | 4,825,138 | -0.01(-0.02%) |
Aug 02, 2013 | 42.04 | 42.40 | 41.85 | 42.37 | 4,625,843 | +0.30(+0.71%) |
Aug 01, 2013 | 42.01 | 42.20 | 41.76 | 42.07 | 4,193,397 | +0.31(+0.73%) |
Jul 31, 2013 | 41.96 | 42.18 | 41.62 | 41.76 | 5,512,538 | -0.17(-0.39%) |
Jul 30, 2013 | 42.30 | 42.44 | 41.84 | 41.93 | 4,571,104 | -0.19(-0.45%) |
Jul 29, 2013 | 41.85 | 42.33 | 41.79 | 42.11 | 5,380,583 | +0.16(+0.37%) |
Jul 26, 2013 | 41.21 | 41.99 | 41.08 | 41.96 | 5,531,381 | +0.61(+1.46%) |
Jul 25, 2013 | 41.21 | 41.39 | 40.79 | 41.35 | 5,195,664 | +0.03(+0.08%) |
Jul 24, 2013 | 40.89 | 41.42 | 40.69 | 41.32 | 11,389,806 | +1.23(+3.06%) |
Jul 23, 2013 | 39.92 | 40.15 | 39.76 | 40.09 | 4,993,454 | +0.28(+0.71%) |
Jul 22, 2013 | 39.83 | 39.95 | 39.57 | 39.81 | 4,276,887 | +0.02(+0.06%) |
Jul 19, 2013 | 39.26 | 39.79 | 38.89 | 39.79 | 9,938,529 | +0.53(+1.36%) |
Jul 18, 2013 | 39.81 | 39.84 | 39.18 | 39.25 | 7,681,846 | -0.60(-1.50%) |
Jul 17, 2013 | 40.26 | 40.29 | 39.80 | 39.85 | 4,264,940 | -0.25(-0.63%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.94 | 40.10 | 5,127,701 | -0.42(-1.05%) |
Jul 15, 2013 | 40.42 | 40.66 | 40.23 | 40.53 | 3,716,798 | +0.07(+0.17%) |
Jul 12, 2013 | 40.60 | 40.60 | 40.18 | 40.45 | 5,172,821 | -0.07(-0.17%) |
Jul 11, 2013 | 40.93 | 40.93 | 40.44 | 40.53 | 4,989,825 | +0.09(+0.23%) |
Jul 10, 2013 | 40.71 | 40.82 | 40.30 | 40.43 | 4,944,836 | -0.29(-0.71%) |
Jul 09, 2013 | 40.42 | 40.74 | 40.23 | 40.72 | 5,747,232 | +0.52(+1.29%) |
Jul 08, 2013 | 39.94 | 40.25 | 39.83 | 40.20 | 5,565,286 | +0.43(+1.09%) |
Jul 05, 2013 | 39.78 | 39.96 | 39.29 | 39.77 | 3,434,271 | +0.35(+0.88%) |
Jul 03, 2013 | 39.69 | 39.69 | 38.92 | 39.42 | 3,397,111 | -0.28(-0.71%) |
Jul 02, 2013 | 39.38 | 40.05 | 39.37 | 39.71 | 7,435,467 | +0.27(+0.68%) |
Jul 01, 2013 | 38.80 | 39.56 | 38.74 | 39.44 | 8,886,405 | +0.82(+2.12%) |
Jun 28, 2013 | 39.02 | 39.20 | 38.57 | 38.62 | 10,500,710 | -0.47(-1.21%) |
Jun 27, 2013 | 39.40 | 39.57 | 39.09 | 39.09 | 4,652,164 | -0.05(-0.14%) |
Jun 26, 2013 | 39.05 | 39.24 | 38.70 | 39.15 | 7,729,902 | +0.45(+1.16%) |
Jun 25, 2013 | 38.95 | 38.95 | 38.46 | 38.70 | 5,140,213 | +0.13(+0.33%) |
Jun 24, 2013 | 38.77 | 39.00 | 38.28 | 38.58 | 7,457,356 | -0.67(-1.70%) |
Jun 21, 2013 | 39.33 | 39.65 | 38.95 | 39.24 | 9,161,170 | +0.39(+1.01%) |
Jun 20, 2013 | 40.07 | 40.07 | 38.69 | 38.85 | 10,116,415 | -1.54(-3.82%) |
Jun 19, 2013 | 41.11 | 41.19 | 40.35 | 40.39 | 5,823,485 | -0.77(-1.87%) |
Jun 18, 2013 | 41.26 | 41.45 | 40.64 | 41.16 | 6,568,433 | -0.01(-0.02%) |
Jun 17, 2013 | 41.22 | 41.71 | 41.04 | 41.17 | 6,530,741 | +0.24(+0.60%) |
Jun 14, 2013 | 40.47 | 41.11 | 40.41 | 40.93 | 7,778,553 | +0.16(+0.39%) |
Jun 13, 2013 | 40.64 | 40.80 | 39.97 | 40.77 | 9,029,343 | +0.06(+0.14%) |
Jun 12, 2013 | 41.13 | 41.37 | 40.70 | 40.71 | 4,460,105 | -0.13(-0.31%) |
Jun 11, 2013 | 41.07 | 41.14 | 40.71 | 40.84 | 6,700,265 | -0.55(-1.33%) |
Jun 10, 2013 | 41.44 | 41.54 | 41.01 | 41.39 | 5,357,479 | +0.12(+0.29%) |
Jun 07, 2013 | 41.34 | 41.72 | 41.11 | 41.27 | 5,555,625 | +0.31(+0.77%) |
Jun 06, 2013 | 40.80 | 41.23 | 40.37 | 40.96 | 6,329,306 | +0.22(+0.54%) |
Jun 05, 2013 | 41.14 | 41.57 | 40.70 | 40.74 | 5,774,700 | -0.54(-1.31%) |
Jun 04, 2013 | 41.78 | 42.00 | 41.06 | 41.28 | 5,206,573 | -0.50(-1.20%) |