Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.13 | 42.21 | 41.78 | 42.00 | 792,287 | -0.13(-0.31%) |
Aug 29, 2013 | 42.51 | 42.62 | 41.99 | 42.13 | 862,072 | -0.39(-0.91%) |
Aug 28, 2013 | 42.56 | 42.80 | 42.42 | 42.52 | 728,406 | +0.00(+0.01%) |
Aug 27, 2013 | 42.85 | 42.98 | 42.42 | 42.52 | 748,327 | -0.75(-1.74%) |
Aug 26, 2013 | 43.35 | 43.53 | 43.19 | 43.27 | 983,336 | -0.08(-0.17%) |
Aug 23, 2013 | 43.36 | 43.48 | 43.06 | 43.35 | 497,386 | +0.02(+0.04%) |
Aug 22, 2013 | 43.04 | 43.44 | 43.03 | 43.33 | 430,155 | +0.35(+0.81%) |
Aug 21, 2013 | 43.05 | 43.29 | 42.77 | 42.98 | 1,024,198 | -0.20(-0.46%) |
Aug 20, 2013 | 43.05 | 43.23 | 42.80 | 43.18 | 639,955 | +0.09(+0.22%) |
Aug 19, 2013 | 43.71 | 43.81 | 43.08 | 43.08 | 562,524 | -0.70(-1.59%) |
Aug 16, 2013 | 44.08 | 44.29 | 43.67 | 43.78 | 854,036 | -0.53(-1.19%) |
Aug 15, 2013 | 44.49 | 44.82 | 44.28 | 44.31 | 850,433 | -0.53(-1.18%) |
Aug 14, 2013 | 44.40 | 45.01 | 44.34 | 44.84 | 1,198,365 | +0.31(+0.70%) |
Aug 13, 2013 | 43.99 | 44.62 | 43.89 | 44.52 | 1,168,964 | +0.74(+1.68%) |
Aug 12, 2013 | 43.32 | 43.84 | 43.30 | 43.79 | 950,047 | +0.23(+0.52%) |
Aug 09, 2013 | 43.39 | 43.61 | 43.34 | 43.56 | 616,504 | +0.14(+0.33%) |
Aug 08, 2013 | 43.28 | 43.50 | 43.04 | 43.42 | 766,052 | +0.36(+0.83%) |
Aug 07, 2013 | 43.20 | 43.29 | 42.92 | 43.06 | 582,808 | -0.25(-0.59%) |
Aug 06, 2013 | 43.41 | 43.47 | 43.09 | 43.32 | 488,118 | -0.19(-0.43%) |
Aug 05, 2013 | 43.59 | 43.67 | 43.34 | 43.51 | 614,828 | -0.16(-0.37%) |
Aug 02, 2013 | 43.76 | 43.87 | 43.41 | 43.67 | 609,934 | -0.26(-0.60%) |
Aug 01, 2013 | 43.28 | 44.03 | 43.23 | 43.93 | 880,581 | +0.96(+2.24%) |
Jul 31, 2013 | 43.18 | 43.34 | 42.91 | 42.97 | 789,259 | -0.19(-0.44%) |
Jul 30, 2013 | 43.60 | 43.67 | 43.00 | 43.16 | 722,216 | -0.29(-0.67%) |
Jul 29, 2013 | 44.19 | 44.34 | 43.13 | 43.45 | 747,164 | +0.01(+0.02%) |
Jul 26, 2013 | 43.29 | 43.45 | 42.96 | 43.44 | 742,953 | -0.07(-0.15%) |
Jul 25, 2013 | 43.39 | 43.59 | 43.26 | 43.51 | 552,149 | -0.04(-0.09%) |
Jul 24, 2013 | 43.86 | 43.87 | 43.42 | 43.54 | 652,697 | -0.25(-0.58%) |
Jul 23, 2013 | 44.25 | 44.25 | 43.76 | 43.80 | 691,244 | -0.31(-0.71%) |
Jul 22, 2013 | 43.96 | 44.13 | 43.86 | 44.11 | 523,685 | +0.24(+0.54%) |
Jul 19, 2013 | 43.74 | 43.89 | 43.58 | 43.87 | 937,833 | +0.16(+0.37%) |
Jul 18, 2013 | 43.50 | 43.73 | 43.42 | 43.71 | 1,028,958 | +0.32(+0.74%) |
Jul 17, 2013 | 43.20 | 43.43 | 43.07 | 43.39 | 566,294 | +0.32(+0.74%) |
Jul 16, 2013 | 43.17 | 43.32 | 42.89 | 43.07 | 637,125 | -0.14(-0.33%) |
Jul 15, 2013 | 43.08 | 43.24 | 42.94 | 43.21 | 658,843 | +0.12(+0.28%) |
Jul 12, 2013 | 42.89 | 43.12 | 42.75 | 43.09 | 791,609 | +0.22(+0.51%) |
Jul 11, 2013 | 42.99 | 42.99 | 42.60 | 42.87 | 965,622 | +0.42(+1.00%) |
Jul 10, 2013 | 42.70 | 42.85 | 42.32 | 42.45 | 1,057,673 | -0.25(-0.60%) |
Jul 09, 2013 | 42.73 | 42.82 | 42.50 | 42.70 | 1,470,665 | +0.26(+0.62%) |
Jul 08, 2013 | 42.44 | 42.58 | 42.33 | 42.44 | 1,128,087 | +0.11(+0.27%) |
Jul 05, 2013 | 42.03 | 42.34 | 41.88 | 42.33 | 592,804 | +0.58(+1.38%) |
Jul 03, 2013 | 41.70 | 41.85 | 41.53 | 41.75 | 535,135 | -0.23(-0.54%) |
Jul 02, 2013 | 42.07 | 42.46 | 41.88 | 41.98 | 756,823 | -0.17(-0.40%) |
Jul 01, 2013 | 42.29 | 42.34 | 42.01 | 42.15 | 789,194 | +0.26(+0.63%) |
Jun 28, 2013 | 41.84 | 42.08 | 41.61 | 41.88 | 1,368,734 | -0.10(-0.25%) |
Jun 27, 2013 | 41.81 | 42.05 | 41.69 | 41.99 | 547,969 | +0.51(+1.23%) |
Jun 26, 2013 | 41.59 | 41.81 | 41.34 | 41.48 | 688,725 | +0.11(+0.27%) |
Jun 25, 2013 | 41.30 | 41.49 | 40.91 | 41.36 | 1,123,051 | +0.59(+1.46%) |
Jun 24, 2013 | 40.79 | 41.07 | 40.60 | 40.77 | 987,893 | -0.34(-0.83%) |
Jun 21, 2013 | 41.41 | 41.47 | 40.68 | 41.11 | 1,494,791 | +0.00(+0.00%) |
Jun 20, 2013 | 41.83 | 41.90 | 41.01 | 41.11 | 1,190,762 | -1.01(-2.40%) |
Jun 19, 2013 | 42.62 | 42.76 | 42.12 | 42.12 | 698,656 | -0.49(-1.15%) |
Jun 18, 2013 | 42.40 | 42.61 | 42.34 | 42.61 | 782,419 | +0.28(+0.67%) |
Jun 17, 2013 | 42.29 | 42.54 | 42.02 | 42.33 | 895,484 | +0.27(+0.65%) |
Jun 14, 2013 | 42.37 | 42.59 | 41.99 | 42.05 | 608,864 | -0.39(-0.91%) |
Jun 13, 2013 | 41.84 | 42.44 | 41.74 | 42.44 | 955,043 | +0.53(+1.26%) |
Jun 12, 2013 | 42.49 | 42.65 | 41.83 | 41.91 | 988,224 | -0.33(-0.78%) |
Jun 11, 2013 | 42.52 | 42.70 | 42.21 | 42.24 | 786,736 | -0.54(-1.26%) |
Jun 10, 2013 | 43.24 | 43.26 | 42.60 | 42.78 | 1,170,472 | -0.37(-0.85%) |
Jun 07, 2013 | 42.70 | 43.21 | 42.62 | 43.15 | 658,742 | +0.59(+1.40%) |
Jun 06, 2013 | 42.13 | 42.55 | 41.94 | 42.55 | 836,868 | +0.38(+0.89%) |
Jun 05, 2013 | 42.60 | 42.65 | 42.16 | 42.18 | 1,119,971 | -0.51(-1.19%) |
Jun 04, 2013 | 43.21 | 43.36 | 42.58 | 42.68 | 1,113,166 | -0.54(-1.24%) |