Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.35 | 43.36 | 43.01 | 43.02 | 28,945,464 | -0.54(-1.24%) |
Aug 29, 2013 | 43.52 | 43.74 | 43.48 | 43.56 | 14,518,389 | -0.07(-0.17%) |
Aug 28, 2013 | 43.44 | 43.78 | 43.39 | 43.63 | 14,471,413 | -0.05(-0.12%) |
Aug 27, 2013 | 43.94 | 44.08 | 43.65 | 43.68 | 25,910,486 | -0.76(-1.70%) |
Aug 26, 2013 | 44.55 | 44.64 | 44.43 | 44.44 | 11,649,888 | -0.33(-0.73%) |
Aug 23, 2013 | 44.63 | 44.77 | 44.50 | 44.77 | 13,948,550 | +0.39(+0.87%) |
Aug 22, 2013 | 44.28 | 44.45 | 44.26 | 44.38 | 11,060,465 | +0.43(+0.98%) |
Aug 21, 2013 | 44.18 | 44.35 | 43.79 | 43.95 | 17,515,344 | -0.52(-1.18%) |
Aug 20, 2013 | 44.37 | 44.59 | 44.29 | 44.47 | 17,722,954 | -0.06(-0.13%) |
Aug 19, 2013 | 44.80 | 44.83 | 44.50 | 44.53 | 18,700,740 | -0.32(-0.71%) |
Aug 16, 2013 | 44.87 | 44.95 | 44.78 | 44.85 | 20,932,816 | +0.08(+0.19%) |
Aug 15, 2013 | 44.59 | 44.83 | 44.31 | 44.77 | 32,286,238 | -0.38(-0.85%) |
Aug 14, 2013 | 45.15 | 45.22 | 45.07 | 45.15 | 19,411,184 | +0.02(+0.05%) |
Aug 13, 2013 | 44.95 | 45.18 | 44.71 | 45.13 | 18,140,148 | +0.29(+0.65%) |
Aug 12, 2013 | 44.72 | 44.88 | 44.71 | 44.84 | 18,942,542 | -0.12(-0.27%) |
Aug 09, 2013 | 44.82 | 45.03 | 44.79 | 44.96 | 20,564,110 | +0.08(+0.17%) |
Aug 08, 2013 | 44.73 | 44.95 | 44.60 | 44.89 | 17,347,328 | +0.40(+0.91%) |
Aug 07, 2013 | 44.50 | 44.57 | 44.42 | 44.48 | 16,455,944 | -0.20(-0.44%) |
Aug 06, 2013 | 44.85 | 44.89 | 44.57 | 44.68 | 25,204,456 | -0.07(-0.15%) |
Aug 05, 2013 | 44.64 | 44.76 | 44.52 | 44.74 | 15,793,582 | -0.09(-0.21%) |
Aug 02, 2013 | 44.52 | 44.84 | 44.50 | 44.84 | 21,284,138 | +0.36(+0.82%) |
Aug 01, 2013 | 44.44 | 44.54 | 44.32 | 44.47 | 33,675,700 | +0.60(+1.36%) |
Jul 31, 2013 | 43.67 | 44.17 | 43.67 | 43.88 | 31,620,112 | +0.10(+0.23%) |
Jul 30, 2013 | 43.97 | 43.99 | 43.64 | 43.78 | 14,733,804 | -0.01(-0.02%) |
Jul 29, 2013 | 43.80 | 43.87 | 43.71 | 43.78 | 15,216,712 | -0.42(-0.95%) |
Jul 26, 2013 | 44.08 | 44.21 | 43.84 | 44.21 | 21,317,124 | -0.28(-0.62%) |
Jul 25, 2013 | 43.99 | 44.50 | 43.98 | 44.48 | 19,897,766 | +0.09(+0.20%) |
Jul 24, 2013 | 44.62 | 44.63 | 44.21 | 44.39 | 17,725,260 | -0.06(-0.13%) |
Jul 23, 2013 | 44.50 | 44.54 | 44.31 | 44.45 | 15,310,812 | +0.09(+0.21%) |
Jul 22, 2013 | 44.21 | 44.40 | 44.19 | 44.36 | 22,719,786 | +0.25(+0.56%) |
Jul 19, 2013 | 43.99 | 44.18 | 43.91 | 44.11 | 32,045,588 | -0.04(-0.08%) |
Jul 18, 2013 | 43.98 | 44.19 | 43.70 | 44.15 | 15,179,659 | +0.28(+0.63%) |
Jul 17, 2013 | 44.07 | 44.07 | 43.75 | 43.87 | 14,280,752 | +0.15(+0.33%) |
Jul 16, 2013 | 43.72 | 43.79 | 43.61 | 43.73 | 14,984,249 | -0.03(-0.07%) |
Jul 15, 2013 | 43.65 | 43.76 | 43.57 | 43.75 | 23,468,430 | +0.27(+0.62%) |
Jul 12, 2013 | 43.46 | 43.57 | 43.35 | 43.49 | 20,891,840 | -0.29(-0.66%) |
Jul 11, 2013 | 43.46 | 43.82 | 43.29 | 43.78 | 27,899,142 | +1.11(+2.59%) |
Jul 10, 2013 | 42.54 | 42.98 | 42.49 | 42.67 | 22,229,592 | +0.12(+0.29%) |
Jul 09, 2013 | 42.64 | 42.64 | 42.29 | 42.55 | 15,987,778 | +0.23(+0.55%) |
Jul 08, 2013 | 42.21 | 42.40 | 42.17 | 42.32 | 16,495,282 | +0.26(+0.62%) |
Jul 05, 2013 | 42.14 | 42.16 | 41.74 | 42.05 | 14,025,902 | +0.20(+0.47%) |
Jul 03, 2013 | 41.52 | 41.94 | 41.46 | 41.86 | 16,168,352 | +0.01(+0.03%) |
Jul 02, 2013 | 42.01 | 42.24 | 41.68 | 41.84 | 18,557,792 | -0.21(-0.50%) |
Jul 01, 2013 | 42.03 | 42.23 | 41.99 | 42.05 | 21,052,922 | +0.39(+0.94%) |
Jun 28, 2013 | 41.67 | 41.88 | 41.51 | 41.66 | 42,876,504 | -0.08(-0.19%) |
Jun 27, 2013 | 41.68 | 41.96 | 41.68 | 41.74 | 24,418,322 | +0.42(+1.02%) |
Jun 26, 2013 | 41.35 | 41.46 | 41.17 | 41.32 | 38,087,452 | +0.16(+0.39%) |
Jun 25, 2013 | 41.00 | 41.23 | 40.69 | 41.16 | 34,372,860 | +0.52(+1.28%) |
Jun 24, 2013 | 40.43 | 40.85 | 40.22 | 40.64 | 34,173,440 | -0.65(-1.57%) |
Jun 21, 2013 | 41.63 | 41.67 | 40.93 | 41.29 | 42,763,504 | +0.13(+0.33%) |
Jun 20, 2013 | 41.84 | 41.86 | 41.09 | 41.15 | 56,856,324 | -1.57(-3.67%) |
Jun 19, 2013 | 43.50 | 43.60 | 42.71 | 42.72 | 46,634,420 | -0.81(-1.87%) |
Jun 18, 2013 | 43.38 | 43.61 | 43.36 | 43.53 | 18,478,944 | +0.31(+0.71%) |
Jun 17, 2013 | 43.38 | 43.51 | 42.97 | 43.23 | 24,641,962 | +0.61(+1.44%) |
Jun 14, 2013 | 42.76 | 42.99 | 42.48 | 42.61 | 24,324,486 | -0.47(-1.09%) |
Jun 13, 2013 | 42.54 | 43.16 | 42.47 | 43.09 | 28,287,596 | +0.65(+1.53%) |
Jun 12, 2013 | 42.97 | 43.01 | 42.38 | 42.44 | 20,176,306 | -0.05(-0.12%) |
Jun 11, 2013 | 42.39 | 42.72 | 42.29 | 42.49 | 23,320,908 | -0.53(-1.23%) |
Jun 10, 2013 | 43.09 | 43.11 | 42.85 | 43.01 | 20,431,236 | +0.04(+0.10%) |
Jun 07, 2013 | 42.43 | 42.98 | 42.33 | 42.97 | 27,006,182 | +0.57(+1.34%) |
Jun 06, 2013 | 42.16 | 42.42 | 41.95 | 42.40 | 34,221,368 | +0.24(+0.56%) |
Jun 05, 2013 | 42.64 | 42.65 | 42.15 | 42.17 | 40,444,440 | -0.96(-2.23%) |
Jun 04, 2013 | 43.32 | 43.39 | 42.90 | 43.13 | 23,836,482 | +0.16(+0.36%) |