Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.34 | 39.71 | 38.66 | 38.76 | 3,921,705 | -0.42(-1.07%) |
Aug 29, 2013 | 39.29 | 39.69 | 38.95 | 39.19 | 3,059,783 | -0.21(-0.53%) |
Aug 28, 2013 | 38.83 | 39.58 | 38.83 | 39.40 | 3,269,946 | +0.63(+1.63%) |
Aug 27, 2013 | 39.18 | 39.38 | 38.76 | 38.76 | 4,397,302 | -0.70(-1.77%) |
Aug 26, 2013 | 39.49 | 40.12 | 39.29 | 39.46 | 4,191,267 | +0.01(+0.03%) |
Aug 23, 2013 | 39.68 | 40.22 | 39.33 | 39.45 | 4,350,410 | +0.00(+0.00%) |
Aug 22, 2013 | 39.36 | 39.97 | 39.05 | 39.45 | 4,432,788 | +0.11(+0.28%) |
Aug 21, 2013 | 38.51 | 39.71 | 38.22 | 39.34 | 5,573,692 | +0.64(+1.65%) |
Aug 20, 2013 | 37.49 | 39.16 | 37.27 | 38.70 | 5,701,694 | +1.13(+3.02%) |
Aug 19, 2013 | 38.21 | 38.59 | 37.51 | 37.57 | 4,702,738 | -0.65(-1.71%) |
Aug 16, 2013 | 38.62 | 38.69 | 38.10 | 38.22 | 5,124,557 | -0.58(-1.49%) |
Aug 15, 2013 | 39.56 | 39.67 | 38.72 | 38.80 | 5,148,657 | -1.11(-2.79%) |
Aug 14, 2013 | 40.05 | 40.18 | 39.63 | 39.91 | 3,474,019 | -0.20(-0.51%) |
Aug 13, 2013 | 39.64 | 40.18 | 39.38 | 40.12 | 4,684,612 | +0.62(+1.58%) |
Aug 12, 2013 | 39.67 | 40.04 | 39.19 | 39.49 | 4,852,006 | -0.51(-1.27%) |
Aug 09, 2013 | 40.05 | 40.26 | 39.76 | 40.00 | 4,681,977 | -0.05(-0.14%) |
Aug 08, 2013 | 39.39 | 40.30 | 39.31 | 40.05 | 4,794,200 | +0.71(+1.79%) |
Aug 07, 2013 | 39.54 | 39.84 | 39.08 | 39.35 | 5,633,002 | -0.24(-0.60%) |
Aug 06, 2013 | 39.13 | 40.16 | 39.13 | 39.59 | 7,093,368 | +0.35(+0.88%) |
Aug 05, 2013 | 39.57 | 39.58 | 38.90 | 39.24 | 6,076,273 | -0.41(-1.04%) |
Aug 02, 2013 | 40.82 | 40.82 | 39.42 | 39.65 | 8,268,402 | -1.43(-3.49%) |
Aug 01, 2013 | 42.00 | 42.03 | 40.95 | 41.09 | 5,773,293 | -0.67(-1.59%) |
Jul 31, 2013 | 38.91 | 42.07 | 38.78 | 41.75 | 12,058,950 | +2.06(+5.18%) |
Jul 30, 2013 | 40.09 | 40.22 | 39.31 | 39.69 | 6,005,063 | -0.33(-0.83%) |
Jul 29, 2013 | 40.14 | 40.25 | 39.76 | 40.03 | 4,042,383 | -0.03(-0.07%) |
Jul 26, 2013 | 40.22 | 40.62 | 39.86 | 40.05 | 3,835,434 | -0.29(-0.71%) |
Jul 25, 2013 | 39.84 | 40.53 | 39.54 | 40.34 | 6,703,655 | +0.39(+0.99%) |
Jul 24, 2013 | 40.50 | 40.50 | 39.17 | 39.95 | 5,954,196 | -0.44(-1.09%) |
Jul 23, 2013 | 39.69 | 40.54 | 39.61 | 40.39 | 5,799,991 | +1.04(+2.64%) |
Jul 22, 2013 | 39.54 | 39.68 | 38.82 | 39.35 | 6,029,724 | +0.32(+0.82%) |
Jul 19, 2013 | 38.99 | 39.26 | 38.51 | 39.03 | 5,834,555 | +0.39(+1.00%) |
Jul 18, 2013 | 39.50 | 39.57 | 38.50 | 38.64 | 6,376,776 | -0.86(-2.17%) |
Jul 17, 2013 | 39.25 | 39.66 | 38.76 | 39.50 | 4,537,378 | +0.37(+0.94%) |
Jul 16, 2013 | 40.20 | 40.34 | 38.80 | 39.13 | 9,266,186 | -1.08(-2.68%) |
Jul 15, 2013 | 40.36 | 40.63 | 39.90 | 40.21 | 6,189,807 | +0.09(+0.24%) |
Jul 12, 2013 | 38.63 | 40.49 | 38.63 | 40.12 | 9,004,819 | +0.90(+2.30%) |
Jul 11, 2013 | 38.73 | 39.31 | 38.03 | 39.21 | 7,886,969 | +1.13(+2.98%) |
Jul 10, 2013 | 39.65 | 39.80 | 37.98 | 38.08 | 8,653,048 | -1.64(-4.14%) |
Jul 09, 2013 | 40.07 | 40.31 | 39.65 | 39.72 | 4,818,601 | -0.16(-0.41%) |
Jul 08, 2013 | 39.18 | 40.17 | 39.13 | 39.88 | 4,521,912 | +1.03(+2.64%) |
Jul 05, 2013 | 39.27 | 39.30 | 37.62 | 38.86 | 5,381,191 | -0.30(-0.76%) |
Jul 03, 2013 | 38.53 | 39.18 | 37.20 | 39.16 | 9,119,333 | +0.41(+1.05%) |
Jul 02, 2013 | 39.95 | 40.20 | 38.43 | 38.75 | 7,362,745 | -1.24(-3.09%) |
Jul 01, 2013 | 40.22 | 40.90 | 39.83 | 39.99 | 5,136,157 | -0.01(-0.02%) |
Jun 28, 2013 | 40.15 | 40.56 | 39.90 | 39.99 | 5,264,836 | -0.55(-1.36%) |
Jun 26, 2013 | 40.80 | 41.38 | 40.43 | 40.54 | 3,990,994 | +0.21(+0.52%) |
Jun 25, 2013 | 39.57 | 40.54 | 39.57 | 40.33 | 5,089,965 | +1.51(+3.88%) |
Jun 24, 2013 | 39.69 | 39.90 | 38.59 | 38.83 | 7,274,371 | -1.40(-3.48%) |
Jun 21, 2013 | 41.43 | 41.57 | 39.42 | 40.22 | 9,367,610 | -0.77(-1.89%) |
Jun 20, 2013 | 42.48 | 42.56 | 40.77 | 41.00 | 7,493,702 | -2.20(-5.09%) |
Jun 19, 2013 | 43.63 | 44.04 | 43.12 | 43.20 | 4,922,005 | -0.52(-1.18%) |
Jun 18, 2013 | 43.77 | 44.13 | 43.62 | 43.71 | 3,442,161 | +0.09(+0.20%) |
Jun 17, 2013 | 43.58 | 43.92 | 43.43 | 43.62 | 4,922,587 | +0.31(+0.71%) |
Jun 14, 2013 | 43.93 | 44.11 | 43.29 | 43.32 | 2,703,145 | -0.48(-1.09%) |
Jun 13, 2013 | 42.83 | 44.01 | 42.34 | 43.79 | 4,914,306 | +0.81(+1.90%) |
Jun 12, 2013 | 44.05 | 44.27 | 42.89 | 42.98 | 5,844,253 | -0.44(-1.02%) |
Jun 11, 2013 | 43.48 | 43.94 | 43.24 | 43.42 | 4,717,052 | -0.78(-1.77%) |
Jun 10, 2013 | 44.76 | 45.07 | 44.13 | 44.20 | 3,494,597 | -0.52(-1.15%) |
Jun 07, 2013 | 44.43 | 44.94 | 44.25 | 44.72 | 4,087,062 | +0.59(+1.34%) |
Jun 06, 2013 | 43.23 | 44.23 | 43.01 | 44.13 | 3,884,691 | +0.94(+2.19%) |
Jun 05, 2013 | 44.09 | 44.37 | 43.13 | 43.18 | 4,514,512 | -1.07(-2.41%) |
Jun 04, 2013 | 44.67 | 44.93 | 43.65 | 44.25 | 4,257,546 | -0.61(-1.36%) |