Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.37 | 38.51 | 38.04 | 38.18 | 3,595,017 | -0.12(-0.31%) |
Aug 29, 2013 | 38.04 | 38.42 | 37.97 | 38.30 | 2,504,079 | +0.26(+0.67%) |
Aug 28, 2013 | 37.88 | 38.23 | 37.70 | 38.04 | 2,790,505 | +0.14(+0.38%) |
Aug 27, 2013 | 38.26 | 38.40 | 37.88 | 37.90 | 3,142,724 | -0.74(-1.91%) |
Aug 26, 2013 | 38.98 | 38.99 | 38.60 | 38.64 | 2,953,698 | -0.41(-1.06%) |
Aug 23, 2013 | 39.08 | 39.14 | 38.81 | 39.05 | 1,900,387 | -0.10(-0.26%) |
Aug 22, 2013 | 38.68 | 39.26 | 38.68 | 39.15 | 1,803,342 | +0.46(+1.19%) |
Aug 21, 2013 | 38.72 | 39.06 | 38.53 | 38.69 | 3,157,871 | -0.17(-0.45%) |
Aug 20, 2013 | 38.83 | 39.10 | 38.69 | 38.87 | 2,960,348 | +0.08(+0.20%) |
Aug 19, 2013 | 39.06 | 39.09 | 38.79 | 38.79 | 2,675,567 | -0.36(-0.91%) |
Aug 16, 2013 | 38.96 | 39.43 | 38.89 | 39.14 | 5,632,196 | +0.02(+0.06%) |
Aug 15, 2013 | 39.37 | 39.72 | 38.99 | 39.12 | 3,061,215 | -0.68(-1.71%) |
Aug 14, 2013 | 40.19 | 40.19 | 39.74 | 39.80 | 2,434,758 | -0.21(-0.52%) |
Aug 13, 2013 | 39.86 | 40.23 | 39.66 | 40.01 | 2,167,670 | +0.17(+0.44%) |
Aug 12, 2013 | 39.93 | 40.21 | 39.75 | 39.83 | 3,506,862 | -0.32(-0.79%) |
Aug 09, 2013 | 39.93 | 40.36 | 39.90 | 40.15 | 2,642,792 | +0.21(+0.54%) |
Aug 08, 2013 | 39.95 | 40.37 | 39.83 | 39.94 | 4,347,557 | +0.17(+0.44%) |
Aug 07, 2013 | 40.02 | 40.11 | 39.74 | 39.76 | 6,158,977 | -0.42(-1.05%) |
Aug 06, 2013 | 40.58 | 40.60 | 39.99 | 40.18 | 4,983,768 | -0.47(-1.15%) |
Aug 05, 2013 | 41.08 | 41.08 | 40.51 | 40.65 | 3,701,836 | -0.68(-1.65%) |
Aug 02, 2013 | 41.28 | 41.45 | 41.03 | 41.33 | 3,675,495 | -0.06(-0.13%) |
Aug 01, 2013 | 41.16 | 41.70 | 41.01 | 41.39 | 4,833,805 | +0.98(+2.43%) |
Jul 31, 2013 | 40.29 | 40.82 | 40.22 | 40.40 | 3,712,698 | +0.06(+0.14%) |
Jul 30, 2013 | 40.82 | 40.82 | 40.31 | 40.35 | 3,070,842 | -0.35(-0.86%) |
Jul 29, 2013 | 40.87 | 40.87 | 40.59 | 40.70 | 2,223,872 | -0.13(-0.33%) |
Jul 26, 2013 | 40.41 | 40.86 | 40.40 | 40.83 | 2,610,808 | +0.24(+0.59%) |
Jul 25, 2013 | 40.52 | 40.64 | 40.11 | 40.59 | 3,701,789 | +0.18(+0.45%) |
Jul 24, 2013 | 41.32 | 41.51 | 40.20 | 40.41 | 4,486,524 | -0.86(-2.09%) |
Jul 23, 2013 | 41.50 | 41.51 | 41.03 | 41.28 | 3,186,381 | -0.26(-0.63%) |
Jul 22, 2013 | 41.28 | 41.57 | 41.16 | 41.54 | 1,753,471 | +0.25(+0.60%) |
Jul 19, 2013 | 41.28 | 41.36 | 40.92 | 41.29 | 2,443,902 | +0.02(+0.04%) |
Jul 18, 2013 | 40.67 | 41.51 | 40.62 | 41.28 | 3,955,330 | +0.83(+2.06%) |
Jul 17, 2013 | 40.58 | 40.73 | 40.37 | 40.44 | 2,445,678 | +0.02(+0.06%) |
Jul 16, 2013 | 40.57 | 40.87 | 40.33 | 40.42 | 2,186,166 | -0.16(-0.39%) |
Jul 15, 2013 | 40.59 | 40.64 | 40.14 | 40.58 | 3,743,176 | +0.07(+0.18%) |
Jul 12, 2013 | 39.97 | 40.51 | 39.95 | 40.51 | 2,401,217 | +0.58(+1.45%) |
Jul 11, 2013 | 40.23 | 40.30 | 39.84 | 39.93 | 3,451,647 | +0.06(+0.16%) |
Jul 10, 2013 | 40.06 | 40.08 | 39.52 | 39.87 | 3,695,302 | -0.20(-0.49%) |
Jul 09, 2013 | 39.87 | 40.14 | 39.70 | 40.06 | 3,957,654 | +0.38(+0.96%) |
Jul 08, 2013 | 39.09 | 39.90 | 39.09 | 39.68 | 5,206,958 | +0.74(+1.91%) |
Jul 05, 2013 | 38.60 | 38.95 | 38.53 | 38.94 | 2,216,102 | +0.52(+1.36%) |
Jul 03, 2013 | 38.28 | 38.55 | 38.07 | 38.41 | 1,392,434 | -0.04(-0.10%) |
Jul 02, 2013 | 38.58 | 39.00 | 38.34 | 38.45 | 3,267,840 | -0.13(-0.35%) |
Jul 01, 2013 | 38.28 | 38.85 | 38.26 | 38.59 | 3,471,525 | +0.45(+1.18%) |
Jun 28, 2013 | 38.28 | 38.49 | 38.12 | 38.14 | 4,702,286 | -0.14(-0.37%) |
Jun 27, 2013 | 38.09 | 38.38 | 38.04 | 38.28 | 3,136,956 | +0.43(+1.13%) |
Jun 26, 2013 | 37.34 | 37.96 | 37.22 | 37.85 | 5,288,887 | +0.70(+1.88%) |
Jun 25, 2013 | 37.15 | 37.41 | 37.08 | 37.15 | 4,240,587 | +0.22(+0.60%) |
Jun 24, 2013 | 37.00 | 37.26 | 36.69 | 36.93 | 5,554,928 | -0.50(-1.33%) |
Jun 21, 2013 | 37.21 | 37.59 | 36.85 | 37.43 | 9,219,536 | +0.52(+1.42%) |
Jun 20, 2013 | 37.04 | 38.03 | 36.83 | 36.91 | 6,796,247 | -0.38(-1.02%) |
Jun 19, 2013 | 37.73 | 37.98 | 37.28 | 37.29 | 4,135,029 | -0.49(-1.30%) |
Jun 18, 2013 | 37.76 | 37.83 | 37.46 | 37.78 | 2,600,464 | +0.20(+0.53%) |
Jun 17, 2013 | 37.32 | 37.77 | 37.29 | 37.58 | 2,768,174 | +0.44(+1.17%) |
Jun 14, 2013 | 37.58 | 37.69 | 37.07 | 37.15 | 3,436,191 | -0.43(-1.14%) |
Jun 13, 2013 | 37.23 | 37.66 | 36.88 | 37.57 | 3,865,876 | +0.31(+0.83%) |
Jun 12, 2013 | 37.65 | 37.73 | 37.23 | 37.27 | 5,492,400 | -0.18(-0.49%) |
Jun 11, 2013 | 37.22 | 37.70 | 36.96 | 37.45 | 5,115,192 | -0.04(-0.11%) |
Jun 10, 2013 | 37.65 | 37.84 | 37.36 | 37.49 | 4,439,822 | -0.13(-0.34%) |
Jun 07, 2013 | 37.10 | 37.66 | 36.96 | 37.61 | 5,003,166 | +0.77(+2.09%) |
Jun 06, 2013 | 36.33 | 36.85 | 36.14 | 36.85 | 5,254,091 | +0.50(+1.37%) |
Jun 05, 2013 | 36.81 | 36.97 | 36.32 | 36.35 | 5,460,372 | -0.65(-1.76%) |
Jun 04, 2013 | 37.56 | 37.77 | 36.81 | 37.00 | 6,242,585 | -0.63(-1.66%) |