Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.02 | 38.02 | 37.31 | 37.73 | 31,909,622 | -0.11(-0.29%) |
Aug 29, 2013 | 37.78 | 38.17 | 37.68 | 37.84 | 21,878,050 | +0.12(+0.33%) |
Aug 28, 2013 | 37.51 | 38.19 | 37.19 | 37.71 | 37,925,720 | +0.05(+0.14%) |
Aug 27, 2013 | 38.12 | 38.51 | 37.59 | 37.66 | 38,204,896 | -1.06(-2.74%) |
Aug 26, 2013 | 38.87 | 39.29 | 38.72 | 38.72 | 21,211,090 | -0.18(-0.46%) |
Aug 23, 2013 | 39.12 | 39.29 | 38.79 | 38.90 | 19,608,728 | -0.06(-0.16%) |
Aug 22, 2013 | 38.76 | 39.24 | 38.47 | 38.96 | 28,675,820 | +0.59(+1.53%) |
Aug 21, 2013 | 38.87 | 38.98 | 38.27 | 38.37 | 39,229,468 | -0.59(-1.52%) |
Aug 20, 2013 | 38.46 | 39.22 | 38.07 | 38.97 | 37,536,332 | +0.46(+1.20%) |
Aug 19, 2013 | 39.08 | 39.13 | 38.48 | 38.51 | 29,364,344 | -0.80(-2.03%) |
Aug 16, 2013 | 39.57 | 39.87 | 39.30 | 39.30 | 30,101,848 | -0.40(-1.00%) |
Aug 15, 2013 | 39.83 | 39.89 | 39.29 | 39.70 | 33,582,364 | -0.57(-1.41%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.26 | 40.27 | 22,001,396 | -0.14(-0.35%) |
Aug 13, 2013 | 39.84 | 40.71 | 39.61 | 40.41 | 30,452,842 | +0.68(+1.71%) |
Aug 12, 2013 | 39.81 | 39.90 | 39.54 | 39.73 | 22,275,052 | -0.33(-0.82%) |
Aug 09, 2013 | 40.37 | 40.59 | 40.00 | 40.06 | 20,021,984 | -0.36(-0.89%) |
Aug 08, 2013 | 40.66 | 40.68 | 39.86 | 40.42 | 23,842,374 | +0.22(+0.54%) |
Aug 07, 2013 | 39.82 | 40.31 | 39.65 | 40.20 | 23,842,696 | +0.02(+0.04%) |
Aug 06, 2013 | 41.05 | 41.13 | 40.12 | 40.18 | 30,060,242 | -1.08(-2.63%) |
Aug 05, 2013 | 41.32 | 41.46 | 41.18 | 41.27 | 13,707,669 | -0.10(-0.25%) |
Aug 02, 2013 | 41.25 | 41.41 | 40.98 | 41.37 | 19,780,166 | +0.11(+0.26%) |
Aug 01, 2013 | 41.25 | 41.53 | 41.17 | 41.26 | 26,353,392 | +0.56(+1.38%) |
Jul 31, 2013 | 40.36 | 41.34 | 40.36 | 40.70 | 35,693,776 | +0.28(+0.70%) |
Jul 30, 2013 | 40.45 | 40.59 | 40.19 | 40.42 | 20,625,086 | +0.11(+0.27%) |
Jul 29, 2013 | 40.51 | 40.55 | 40.04 | 40.31 | 20,917,412 | -0.44(-1.09%) |
Jul 26, 2013 | 40.92 | 40.95 | 40.45 | 40.75 | 20,815,138 | -0.35(-0.85%) |
Jul 25, 2013 | 40.57 | 41.14 | 40.12 | 41.11 | 29,537,962 | +0.37(+0.90%) |
Jul 24, 2013 | 41.36 | 41.50 | 40.68 | 40.74 | 29,015,424 | -0.54(-1.30%) |
Jul 23, 2013 | 41.50 | 41.61 | 41.11 | 41.28 | 24,957,678 | -0.09(-0.23%) |
Jul 22, 2013 | 41.14 | 41.37 | 40.72 | 41.37 | 25,665,478 | +0.51(+1.24%) |
Jul 19, 2013 | 41.08 | 41.10 | 40.71 | 40.86 | 27,889,618 | -0.27(-0.65%) |
Jul 18, 2013 | 40.72 | 41.14 | 40.63 | 41.13 | 42,545,368 | +0.55(+1.37%) |
Jul 17, 2013 | 40.58 | 40.89 | 40.51 | 40.57 | 44,600,632 | +0.12(+0.29%) |
Jul 16, 2013 | 40.59 | 40.92 | 40.21 | 40.46 | 42,403,292 | +0.02(+0.04%) |
Jul 15, 2013 | 40.62 | 40.72 | 39.82 | 40.44 | 73,420,392 | +0.78(+1.97%) |
Jul 12, 2013 | 39.15 | 39.69 | 38.97 | 39.66 | 34,170,404 | +0.60(+1.54%) |
Jul 11, 2013 | 39.51 | 39.53 | 38.68 | 39.06 | 39,810,408 | +0.32(+0.83%) |
Jul 10, 2013 | 38.96 | 39.22 | 38.65 | 38.74 | 30,554,114 | -0.45(-1.16%) |
Jul 09, 2013 | 39.03 | 39.22 | 38.56 | 39.19 | 37,816,656 | +0.54(+1.39%) |
Jul 08, 2013 | 38.19 | 38.85 | 38.09 | 38.65 | 34,075,880 | +0.77(+2.04%) |
Jul 05, 2013 | 37.66 | 37.92 | 37.29 | 37.88 | 27,749,226 | +0.67(+1.80%) |
Jul 03, 2013 | 37.05 | 37.29 | 36.80 | 37.21 | 19,562,468 | -0.37(-1.00%) |
Jul 02, 2013 | 37.68 | 38.37 | 37.29 | 37.59 | 34,098,028 | -0.08(-0.21%) |
Jul 01, 2013 | 37.86 | 38.40 | 36.45 | 37.66 | 34,885,812 | +0.22(+0.58%) |
Jun 28, 2013 | 37.56 | 37.77 | 37.21 | 37.44 | 35,958,824 | +0.28(+0.76%) |
Jun 26, 2013 | 37.31 | 37.33 | 36.73 | 37.16 | 39,232,916 | +0.48(+1.30%) |
Jun 25, 2013 | 36.03 | 36.95 | 36.00 | 36.69 | 49,738,508 | +1.22(+3.43%) |
Jun 24, 2013 | 35.73 | 35.93 | 35.43 | 35.47 | 65,030,496 | -1.12(-3.05%) |
Jun 21, 2013 | 37.65 | 37.73 | 35.52 | 36.59 | 98,378,664 | -0.80(-2.15%) |
Jun 20, 2013 | 38.17 | 38.25 | 37.11 | 37.39 | 62,339,712 | -1.27(-3.29%) |
Jun 19, 2013 | 39.02 | 39.26 | 38.57 | 38.66 | 41,649,548 | -0.37(-0.96%) |
Jun 18, 2013 | 38.65 | 39.22 | 38.63 | 39.04 | 25,003,996 | +0.51(+1.32%) |
Jun 17, 2013 | 38.88 | 39.33 | 38.29 | 38.53 | 41,154,976 | +0.11(+0.28%) |
Jun 14, 2013 | 39.20 | 39.30 | 38.40 | 38.42 | 35,062,124 | -0.84(-2.13%) |
Jun 13, 2013 | 38.47 | 39.26 | 38.09 | 39.26 | 43,802,960 | +0.66(+1.72%) |
Jun 12, 2013 | 39.29 | 39.38 | 38.37 | 38.59 | 49,396,512 | -0.40(-1.02%) |
Jun 11, 2013 | 39.58 | 39.69 | 38.89 | 38.99 | 65,998,216 | -1.55(-3.81%) |
Jun 10, 2013 | 40.59 | 40.68 | 39.97 | 40.54 | 28,621,336 | +0.26(+0.64%) |
Jun 07, 2013 | 40.02 | 40.44 | 39.69 | 40.28 | 39,572,500 | +0.60(+1.51%) |
Jun 06, 2013 | 38.92 | 39.70 | 38.74 | 39.68 | 45,023,008 | +0.62(+1.60%) |
Jun 05, 2013 | 39.90 | 40.18 | 38.84 | 39.05 | 49,075,308 | -0.94(-2.34%) |
Jun 04, 2013 | 40.50 | 41.07 | 39.81 | 39.99 | 35,722,592 | -0.57(-1.40%) |