Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.42 | 43.71 | 42.75 | 43.03 | 1,993,275 | -0.38(-0.88%) |
Aug 29, 2013 | 43.05 | 43.63 | 42.93 | 43.41 | 1,792,295 | +0.16(+0.36%) |
Aug 28, 2013 | 42.06 | 43.54 | 41.50 | 43.25 | 3,764,362 | +1.08(+2.56%) |
Aug 27, 2013 | 43.04 | 43.04 | 42.17 | 42.17 | 2,675,372 | -1.34(-3.07%) |
Aug 26, 2013 | 43.46 | 43.95 | 43.35 | 43.51 | 1,738,356 | +0.06(+0.14%) |
Aug 23, 2013 | 42.88 | 43.75 | 42.85 | 43.45 | 1,969,199 | +0.66(+1.54%) |
Aug 22, 2013 | 42.62 | 43.15 | 42.60 | 42.79 | 1,276,259 | +0.23(+0.53%) |
Aug 21, 2013 | 42.67 | 43.13 | 42.53 | 42.57 | 1,156,457 | -0.23(-0.55%) |
Aug 20, 2013 | 42.80 | 42.98 | 42.50 | 42.80 | 1,826,381 | +0.02(+0.04%) |
Aug 19, 2013 | 42.97 | 43.14 | 42.69 | 42.78 | 1,197,584 | -0.20(-0.45%) |
Aug 16, 2013 | 42.12 | 43.41 | 42.10 | 42.98 | 2,120,956 | +0.59(+1.40%) |
Aug 15, 2013 | 42.95 | 43.02 | 42.01 | 42.39 | 2,008,278 | -1.06(-2.43%) |
Aug 14, 2013 | 44.52 | 44.52 | 43.42 | 43.44 | 2,235,537 | -0.87(-1.95%) |
Aug 13, 2013 | 43.59 | 44.32 | 43.25 | 44.31 | 1,810,122 | +0.87(+2.01%) |
Aug 12, 2013 | 43.18 | 43.60 | 42.99 | 43.43 | 1,548,596 | +0.09(+0.22%) |
Aug 09, 2013 | 43.60 | 44.00 | 43.18 | 43.34 | 1,788,025 | +0.01(+0.02%) |
Aug 08, 2013 | 43.05 | 43.54 | 43.04 | 43.33 | 1,956,331 | +0.50(+1.17%) |
Aug 07, 2013 | 43.25 | 43.30 | 42.58 | 42.83 | 1,345,586 | -0.56(-1.29%) |
Aug 06, 2013 | 43.57 | 43.82 | 43.29 | 43.39 | 1,761,071 | -0.22(-0.50%) |
Aug 05, 2013 | 43.49 | 43.71 | 43.37 | 43.61 | 1,325,373 | +0.05(+0.11%) |
Aug 02, 2013 | 43.10 | 43.64 | 42.97 | 43.57 | 2,080,652 | +0.33(+0.76%) |
Aug 01, 2013 | 42.41 | 43.61 | 42.29 | 43.24 | 4,924,689 | +1.33(+3.18%) |
Jul 31, 2013 | 42.61 | 42.89 | 41.55 | 41.90 | 5,198,852 | -1.25(-2.89%) |
Jul 30, 2013 | 43.34 | 43.49 | 42.83 | 43.15 | 1,901,011 | +0.09(+0.22%) |
Jul 29, 2013 | 43.25 | 43.52 | 42.97 | 43.06 | 970,966 | -0.41(-0.93%) |
Jul 26, 2013 | 43.13 | 43.53 | 43.12 | 43.46 | 1,922,035 | +0.15(+0.34%) |
Jul 25, 2013 | 43.07 | 43.41 | 42.86 | 43.32 | 1,538,689 | +0.03(+0.07%) |
Jul 24, 2013 | 42.95 | 43.36 | 42.86 | 43.29 | 2,896,395 | +0.67(+1.57%) |
Jul 23, 2013 | 43.18 | 43.42 | 42.59 | 42.61 | 1,591,836 | -0.37(-0.85%) |
Jul 22, 2013 | 43.00 | 43.22 | 42.75 | 42.98 | 1,928,297 | +0.12(+0.27%) |
Jul 19, 2013 | 43.02 | 43.08 | 42.61 | 42.86 | 1,499,079 | -0.11(-0.25%) |
Jul 18, 2013 | 42.71 | 43.07 | 42.52 | 42.97 | 2,255,984 | +0.54(+1.27%) |
Jul 17, 2013 | 42.38 | 42.65 | 42.32 | 42.44 | 1,480,054 | +0.31(+0.74%) |
Jul 16, 2013 | 42.27 | 42.52 | 41.85 | 42.12 | 2,914,270 | -0.78(-1.82%) |
Jul 15, 2013 | 42.96 | 43.19 | 42.80 | 42.90 | 1,941,262 | +0.05(+0.13%) |
Jul 12, 2013 | 42.52 | 42.87 | 42.52 | 42.85 | 1,520,052 | +0.12(+0.29%) |
Jul 11, 2013 | 42.42 | 42.76 | 42.15 | 42.72 | 7,251,278 | +0.77(+1.84%) |
Jul 10, 2013 | 41.94 | 42.07 | 41.72 | 41.95 | 2,234,505 | +0.00(+0.00%) |
Jul 09, 2013 | 42.22 | 42.00 | 41.66 | 41.95 | 2,936,137 | +0.12(+0.28%) |
Jul 08, 2013 | 41.41 | 42.01 | 41.41 | 41.83 | 2,627,358 | +0.94(+2.31%) |
Jul 05, 2013 | 40.72 | 41.02 | 40.45 | 40.89 | 1,598,974 | +0.62(+1.55%) |
Jul 03, 2013 | 40.20 | 40.29 | 40.06 | 40.27 | 794,118 | -0.24(-0.60%) |
Jul 02, 2013 | 40.68 | 40.78 | 40.24 | 40.51 | 1,540,096 | -0.02(-0.06%) |
Jul 01, 2013 | 39.88 | 40.83 | 39.88 | 40.53 | 1,816,236 | +0.99(+2.51%) |
Jun 28, 2013 | 39.78 | 39.98 | 39.53 | 39.54 | 3,968,906 | +0.07(+0.18%) |
Jun 26, 2013 | 38.63 | 39.58 | 38.30 | 39.47 | 2,112,911 | +1.24(+3.24%) |
Jun 25, 2013 | 37.98 | 38.32 | 37.92 | 38.23 | 1,934,512 | +0.66(+1.74%) |
Jun 24, 2013 | 38.35 | 38.35 | 36.97 | 37.58 | 2,707,929 | -1.19(-3.06%) |
Jun 21, 2013 | 39.65 | 39.65 | 38.25 | 38.76 | 3,805,065 | -0.44(-1.11%) |
Jun 20, 2013 | 40.08 | 40.14 | 39.04 | 39.20 | 3,001,714 | -1.44(-3.53%) |
Jun 19, 2013 | 40.61 | 40.92 | 40.49 | 40.63 | 3,133,254 | +0.12(+0.31%) |
Jun 18, 2013 | 40.49 | 40.56 | 40.05 | 40.51 | 2,872,708 | +0.56(+1.41%) |
Jun 17, 2013 | 40.49 | 40.49 | 39.56 | 39.95 | 2,386,365 | -0.01(-0.02%) |
Jun 14, 2013 | 39.82 | 40.00 | 39.65 | 39.95 | 2,020,597 | +0.12(+0.31%) |
Jun 13, 2013 | 39.02 | 39.87 | 38.88 | 39.83 | 2,232,543 | +0.83(+2.12%) |
Jun 12, 2013 | 39.28 | 39.38 | 38.92 | 39.00 | 2,338,435 | +0.08(+0.20%) |
Jun 11, 2013 | 39.09 | 39.09 | 38.61 | 38.92 | 2,996,993 | -0.59(-1.50%) |
Jun 10, 2013 | 39.66 | 39.67 | 39.21 | 39.52 | 2,500,000 | +0.20(+0.52%) |
Jun 07, 2013 | 38.91 | 39.33 | 38.49 | 39.31 | 2,504,585 | +0.79(+2.04%) |
Jun 06, 2013 | 37.60 | 38.53 | 37.34 | 38.53 | 2,574,698 | +0.99(+2.64%) |
Jun 05, 2013 | 37.89 | 38.01 | 37.34 | 37.54 | 2,841,603 | -0.50(-1.31%) |
Jun 04, 2013 | 38.08 | 38.42 | 37.72 | 38.04 | 2,257,521 | -0.11(-0.29%) |