Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.61 | 49.87 | 47.32 | 49.07 | 31,904,248 | +5.47(+12.55%) |
Aug 29, 2013 | 42.30 | 43.92 | 42.06 | 43.59 | 12,323,824 | +0.87(+2.03%) |
Aug 28, 2013 | 42.39 | 43.19 | 42.33 | 42.72 | 5,864,263 | +0.32(+0.75%) |
Aug 27, 2013 | 42.86 | 42.92 | 42.27 | 42.40 | 5,593,455 | -0.94(-2.17%) |
Aug 26, 2013 | 43.10 | 43.78 | 43.09 | 43.34 | 5,740,645 | -0.19(-0.44%) |
Aug 23, 2013 | 43.09 | 43.67 | 42.94 | 43.53 | 4,322,818 | -0.16(-0.37%) |
Aug 22, 2013 | 43.69 | 43.90 | 43.44 | 43.69 | 2,968,731 | +0.25(+0.57%) |
Aug 21, 2013 | 43.37 | 44.09 | 43.18 | 43.44 | 5,386,947 | +0.11(+0.25%) |
Aug 20, 2013 | 43.37 | 43.80 | 42.96 | 43.33 | 3,576,058 | -0.05(-0.12%) |
Aug 19, 2013 | 43.74 | 44.11 | 43.29 | 43.38 | 3,486,595 | -0.39(-0.89%) |
Aug 16, 2013 | 43.47 | 44.05 | 43.41 | 43.77 | 4,079,684 | +0.23(+0.53%) |
Aug 15, 2013 | 44.05 | 44.12 | 42.80 | 43.54 | 5,917,489 | -1.06(-2.37%) |
Aug 14, 2013 | 45.04 | 45.19 | 44.13 | 44.60 | 3,744,797 | -0.41(-0.91%) |
Aug 13, 2013 | 45.30 | 45.44 | 44.44 | 45.01 | 3,649,357 | -0.32(-0.71%) |
Aug 12, 2013 | 45.08 | 45.62 | 45.00 | 45.33 | 2,866,650 | +0.18(+0.40%) |
Aug 09, 2013 | 45.17 | 45.52 | 44.80 | 45.15 | 2,547,101 | -0.03(-0.07%) |
Aug 08, 2013 | 45.14 | 45.63 | 44.91 | 45.18 | 3,405,017 | +0.32(+0.71%) |
Aug 07, 2013 | 45.14 | 45.15 | 44.13 | 44.86 | 3,004,056 | -0.50(-1.10%) |
Aug 06, 2013 | 45.32 | 45.59 | 44.84 | 45.36 | 2,714,226 | -0.27(-0.59%) |
Aug 05, 2013 | 45.25 | 46.04 | 45.19 | 45.63 | 2,624,363 | +0.17(+0.37%) |
Aug 02, 2013 | 44.91 | 45.54 | 44.87 | 45.46 | 3,499,145 | +0.38(+0.84%) |
Aug 01, 2013 | 44.11 | 45.54 | 44.09 | 45.08 | 5,483,873 | +1.39(+3.18%) |
Jul 31, 2013 | 43.90 | 44.23 | 43.59 | 43.69 | 3,267,482 | -0.24(-0.55%) |
Jul 30, 2013 | 43.53 | 44.36 | 43.46 | 43.93 | 4,363,622 | +0.68(+1.57%) |
Jul 29, 2013 | 43.10 | 43.37 | 42.45 | 43.25 | 3,091,226 | +0.09(+0.21%) |
Jul 26, 2013 | 42.91 | 43.27 | 42.22 | 43.16 | 2,737,708 | +0.00(+0.00%) |
Jul 25, 2013 | 42.07 | 43.41 | 42.01 | 43.16 | 5,243,854 | +1.21(+2.88%) |
Jul 24, 2013 | 42.95 | 43.47 | 41.90 | 41.96 | 6,030,443 | -0.53(-1.25%) |
Jul 23, 2013 | 42.08 | 43.10 | 41.96 | 42.48 | 4,644,202 | +0.50(+1.19%) |
Jul 22, 2013 | 42.26 | 42.44 | 41.79 | 41.99 | 3,138,496 | -0.46(-1.08%) |
Jul 19, 2013 | 41.80 | 42.69 | 41.65 | 42.44 | 6,087,868 | +0.60(+1.43%) |
Jul 18, 2013 | 42.49 | 42.92 | 41.48 | 41.85 | 5,930,583 | -0.82(-1.93%) |
Jul 17, 2013 | 41.95 | 42.68 | 41.68 | 42.67 | 4,125,865 | +0.88(+2.12%) |
Jul 16, 2013 | 41.89 | 42.00 | 41.35 | 41.79 | 3,905,701 | -0.14(-0.33%) |
Jul 15, 2013 | 42.21 | 42.37 | 41.24 | 41.93 | 4,158,935 | -0.45(-1.06%) |
Jul 12, 2013 | 41.51 | 42.54 | 41.28 | 42.37 | 5,282,219 | +0.91(+2.19%) |
Jul 11, 2013 | 40.16 | 41.65 | 40.11 | 41.47 | 6,920,816 | +1.78(+4.48%) |
Jul 10, 2013 | 38.72 | 39.92 | 38.53 | 39.69 | 4,694,489 | +1.02(+2.63%) |
Jul 09, 2013 | 38.44 | 38.76 | 37.89 | 38.67 | 3,801,059 | +0.29(+0.75%) |
Jul 08, 2013 | 38.98 | 39.31 | 38.28 | 38.38 | 3,851,113 | -0.51(-1.31%) |
Jul 05, 2013 | 38.91 | 39.02 | 38.28 | 38.89 | 2,829,255 | +0.39(+1.01%) |
Jul 03, 2013 | 37.84 | 38.69 | 37.73 | 38.50 | 2,296,927 | +0.38(+1.00%) |
Jul 02, 2013 | 37.69 | 38.35 | 37.68 | 38.12 | 4,116,301 | +0.37(+0.98%) |
Jul 01, 2013 | 38.51 | 38.67 | 37.71 | 37.75 | 3,804,752 | -0.38(-1.00%) |
Jun 28, 2013 | 38.39 | 38.52 | 37.76 | 38.13 | 5,078,117 | -0.66(-1.70%) |
Jun 27, 2013 | 38.29 | 38.90 | 38.25 | 38.79 | 5,194,956 | +0.84(+2.21%) |
Jun 26, 2013 | 37.70 | 38.15 | 37.67 | 37.95 | 5,053,427 | +0.56(+1.50%) |
Jun 25, 2013 | 37.56 | 38.19 | 37.29 | 37.39 | 5,839,588 | +0.49(+1.33%) |
Jun 24, 2013 | 37.58 | 37.58 | 36.08 | 36.90 | 8,594,748 | -1.35(-3.52%) |
Jun 21, 2013 | 36.95 | 38.78 | 36.04 | 38.25 | 15,572,007 | +1.55(+4.22%) |
Jun 20, 2013 | 37.31 | 37.74 | 36.53 | 36.70 | 5,544,595 | -0.90(-2.39%) |
Jun 19, 2013 | 38.20 | 38.45 | 37.53 | 37.60 | 4,966,961 | -0.60(-1.57%) |
Jun 18, 2013 | 38.20 | 38.47 | 37.99 | 38.20 | 3,212,148 | +0.03(+0.08%) |
Jun 17, 2013 | 37.17 | 38.77 | 37.03 | 38.17 | 6,527,818 | +0.66(+1.76%) |
Jun 14, 2013 | 37.74 | 38.67 | 37.45 | 37.51 | 4,951,543 | -0.24(-0.63%) |
Jun 13, 2013 | 37.41 | 37.93 | 36.82 | 37.75 | 5,846,535 | +0.22(+0.59%) |
Jun 12, 2013 | 38.07 | 38.46 | 37.24 | 37.53 | 7,778,868 | -0.01(-0.03%) |
Jun 11, 2013 | 38.19 | 38.27 | 37.29 | 37.54 | 8,954,539 | -1.09(-2.82%) |
Jun 10, 2013 | 39.90 | 39.92 | 38.47 | 38.63 | 10,814,414 | -0.93(-2.35%) |
Jun 07, 2013 | 38.33 | 39.59 | 38.22 | 39.56 | 10,163,032 | +1.55(+4.07%) |
Jun 06, 2013 | 37.82 | 38.35 | 37.05 | 38.01 | 10,985,265 | +0.11(+0.29%) |
Jun 05, 2013 | 38.63 | 38.76 | 37.64 | 37.90 | 18,580,688 | +0.15(+0.40%) |
Jun 04, 2013 | 39.20 | 40.14 | 37.52 | 37.75 | 29,735,220 | -3.24(-7.89%) |