Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.65 | 43.90 | 43.21 | 43.30 | 9,392,057 | -0.33(-0.77%) |
Aug 29, 2013 | 43.43 | 43.67 | 43.21 | 43.63 | 6,703,838 | +0.07(+0.16%) |
Aug 28, 2013 | 43.67 | 43.78 | 43.44 | 43.56 | 8,282,281 | -0.21(-0.48%) |
Aug 27, 2013 | 43.60 | 44.00 | 43.50 | 43.77 | 11,368,938 | -0.13(-0.30%) |
Aug 26, 2013 | 44.15 | 44.16 | 43.83 | 43.90 | 7,950,477 | -0.17(-0.38%) |
Aug 23, 2013 | 43.64 | 44.08 | 43.43 | 44.07 | 13,889,388 | +0.51(+1.17%) |
Aug 22, 2013 | 43.46 | 43.58 | 43.09 | 43.56 | 21,618,132 | +0.24(+0.56%) |
Aug 21, 2013 | 43.11 | 43.97 | 42.84 | 43.32 | 28,413,954 | -0.09(-0.21%) |
Aug 20, 2013 | 42.63 | 43.63 | 42.60 | 43.41 | 28,840,804 | +0.99(+2.35%) |
Aug 19, 2013 | 42.89 | 43.05 | 42.38 | 42.41 | 22,050,174 | -0.58(-1.36%) |
Aug 16, 2013 | 43.83 | 43.99 | 43.00 | 43.00 | 31,853,228 | -1.02(-2.31%) |
Aug 15, 2013 | 44.40 | 44.42 | 43.84 | 44.01 | 24,589,166 | -0.85(-1.89%) |
Aug 14, 2013 | 44.87 | 45.11 | 44.78 | 44.86 | 19,246,148 | -0.10(-0.22%) |
Aug 13, 2013 | 45.64 | 45.67 | 44.83 | 44.96 | 15,650,944 | -0.63(-1.37%) |
Aug 12, 2013 | 45.87 | 45.88 | 45.45 | 45.59 | 11,755,744 | -0.38(-0.82%) |
Aug 09, 2013 | 45.42 | 46.20 | 45.36 | 45.96 | 8,979,890 | +0.43(+0.95%) |
Aug 08, 2013 | 45.60 | 45.71 | 45.30 | 45.53 | 9,926,201 | +0.04(+0.09%) |
Aug 07, 2013 | 45.68 | 45.68 | 45.27 | 45.49 | 8,891,798 | -0.19(-0.41%) |
Aug 06, 2013 | 45.77 | 46.01 | 45.56 | 45.68 | 8,480,958 | -0.16(-0.35%) |
Aug 05, 2013 | 45.84 | 46.05 | 45.71 | 45.84 | 7,865,028 | -0.03(-0.06%) |
Aug 02, 2013 | 46.30 | 46.48 | 45.86 | 45.87 | 24,233,548 | -0.20(-0.44%) |
Aug 01, 2013 | 46.51 | 46.57 | 46.04 | 46.07 | 18,402,126 | -0.26(-0.56%) |
Jul 31, 2013 | 46.84 | 47.08 | 45.91 | 46.32 | 25,268,338 | -0.65(-1.38%) |
Jul 30, 2013 | 47.13 | 47.51 | 46.85 | 46.97 | 8,912,878 | -0.06(-0.12%) |
Jul 29, 2013 | 47.33 | 47.45 | 46.95 | 47.03 | 10,062,201 | -0.38(-0.79%) |
Jul 26, 2013 | 47.15 | 47.43 | 46.98 | 47.40 | 8,016,679 | +0.13(+0.27%) |
Jul 25, 2013 | 47.26 | 47.36 | 46.97 | 47.28 | 14,402,636 | -0.06(-0.12%) |
Jul 24, 2013 | 48.33 | 48.37 | 46.98 | 47.33 | 19,672,000 | -0.94(-1.95%) |
Jul 23, 2013 | 48.42 | 48.42 | 48.05 | 48.27 | 7,086,680 | -0.02(-0.04%) |
Jul 22, 2013 | 48.11 | 48.33 | 48.03 | 48.29 | 6,734,123 | +0.14(+0.29%) |
Jul 19, 2013 | 48.16 | 48.29 | 47.97 | 48.15 | 11,071,557 | -0.05(-0.10%) |
Jul 18, 2013 | 47.87 | 48.25 | 47.84 | 48.20 | 10,316,184 | +0.38(+0.79%) |
Jul 17, 2013 | 47.85 | 47.95 | 47.56 | 47.83 | 14,184,187 | +0.17(+0.36%) |
Jul 16, 2013 | 47.60 | 47.89 | 47.53 | 47.65 | 9,905,604 | -0.08(-0.16%) |
Jul 15, 2013 | 47.47 | 47.81 | 47.43 | 47.73 | 10,042,566 | +0.17(+0.37%) |
Jul 12, 2013 | 47.93 | 47.96 | 47.39 | 47.56 | 15,173,297 | -0.31(-0.65%) |
Jul 11, 2013 | 47.26 | 47.90 | 47.21 | 47.87 | 24,066,218 | +1.29(+2.76%) |
Jul 10, 2013 | 46.48 | 46.77 | 46.29 | 46.58 | 14,501,302 | +0.00(+0.00%) |
Jul 09, 2013 | 46.31 | 46.78 | 46.05 | 46.58 | 13,544,427 | +0.58(+1.27%) |
Jul 08, 2013 | 45.93 | 46.68 | 45.93 | 46.00 | 10,001,940 | +0.18(+0.39%) |
Jul 05, 2013 | 46.20 | 46.23 | 44.95 | 45.82 | 23,171,614 | -0.49(-1.05%) |
Jul 03, 2013 | 46.44 | 46.61 | 45.68 | 46.30 | 11,609,672 | -0.20(-0.43%) |
Jul 02, 2013 | 45.90 | 46.68 | 45.86 | 46.51 | 17,997,754 | +0.54(+1.17%) |
Jul 01, 2013 | 46.31 | 46.64 | 45.88 | 45.97 | 21,477,446 | -0.24(-0.53%) |
Jun 28, 2013 | 46.23 | 46.53 | 45.85 | 46.21 | 17,285,784 | -0.20(-0.43%) |
Jun 27, 2013 | 45.92 | 46.50 | 45.81 | 46.41 | 19,971,908 | +0.81(+1.78%) |
Jun 26, 2013 | 45.40 | 45.75 | 45.28 | 45.60 | 24,291,040 | +0.67(+1.50%) |
Jun 25, 2013 | 44.58 | 45.16 | 44.22 | 44.93 | 26,176,180 | +0.81(+1.84%) |
Jun 24, 2013 | 43.76 | 45.09 | 43.22 | 44.12 | 43,723,540 | -0.28(-0.64%) |
Jun 21, 2013 | 44.26 | 44.86 | 43.63 | 44.40 | 34,978,156 | +0.52(+1.18%) |
Jun 20, 2013 | 45.14 | 45.33 | 43.68 | 43.88 | 45,852,756 | -1.79(-3.91%) |
Jun 19, 2013 | 47.19 | 47.33 | 45.58 | 45.67 | 50,016,728 | -1.41(-3.00%) |
Jun 18, 2013 | 47.04 | 47.47 | 46.78 | 47.08 | 20,776,534 | +0.08(+0.16%) |
Jun 17, 2013 | 47.16 | 47.44 | 46.69 | 47.00 | 15,650,281 | +0.06(+0.13%) |
Jun 14, 2013 | 46.80 | 47.54 | 46.69 | 46.94 | 20,301,028 | +0.12(+0.25%) |
Jun 13, 2013 | 45.38 | 46.95 | 45.34 | 46.82 | 30,593,592 | +1.39(+3.05%) |
Jun 12, 2013 | 46.46 | 46.47 | 45.33 | 45.44 | 23,995,164 | -0.68(-1.46%) |
Jun 11, 2013 | 46.40 | 46.63 | 46.09 | 46.11 | 25,777,482 | -0.72(-1.53%) |
Jun 10, 2013 | 47.30 | 47.41 | 46.71 | 46.83 | 25,632,936 | -0.41(-0.88%) |
Jun 07, 2013 | 47.40 | 47.44 | 46.62 | 47.24 | 23,281,958 | -0.03(-0.06%) |
Jun 06, 2013 | 46.37 | 47.31 | 46.19 | 47.27 | 31,413,082 | +0.87(+1.87%) |
Jun 05, 2013 | 46.94 | 47.08 | 46.32 | 46.40 | 27,944,624 | -0.50(-1.07%) |
Jun 04, 2013 | 47.46 | 47.63 | 46.90 | 46.91 | 25,858,186 | -0.55(-1.16%) |