Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.12 | 44.13 | 43.77 | 43.78 | 28,441,420 | -0.55(-1.24%) |
Aug 29, 2013 | 44.29 | 44.52 | 44.25 | 44.33 | 14,265,572 | -0.07(-0.17%) |
Aug 28, 2013 | 44.21 | 44.56 | 44.16 | 44.40 | 14,219,414 | -0.05(-0.12%) |
Aug 27, 2013 | 44.72 | 44.86 | 44.43 | 44.46 | 25,459,290 | -0.77(-1.70%) |
Aug 26, 2013 | 45.34 | 45.43 | 45.22 | 45.23 | 11,447,022 | -0.33(-0.73%) |
Aug 23, 2013 | 45.42 | 45.56 | 45.29 | 45.56 | 13,705,656 | +0.39(+0.87%) |
Aug 22, 2013 | 45.06 | 45.24 | 45.05 | 45.17 | 10,867,863 | +0.44(+0.98%) |
Aug 21, 2013 | 44.97 | 45.14 | 44.57 | 44.73 | 17,210,338 | -0.53(-1.18%) |
Aug 20, 2013 | 45.16 | 45.38 | 45.08 | 45.26 | 17,414,334 | -0.06(-0.13%) |
Aug 19, 2013 | 45.60 | 45.63 | 45.29 | 45.32 | 18,375,092 | -0.33(-0.71%) |
Aug 16, 2013 | 45.66 | 45.75 | 45.57 | 45.65 | 20,568,300 | +0.09(+0.19%) |
Aug 15, 2013 | 45.38 | 45.63 | 45.09 | 45.56 | 31,724,018 | -0.39(-0.85%) |
Aug 14, 2013 | 45.95 | 46.02 | 45.87 | 45.95 | 19,073,166 | +0.02(+0.05%) |
Aug 13, 2013 | 45.75 | 45.98 | 45.50 | 45.93 | 17,824,262 | +0.30(+0.65%) |
Aug 12, 2013 | 45.51 | 45.68 | 45.51 | 45.63 | 18,612,684 | -0.13(-0.27%) |
Aug 09, 2013 | 45.62 | 45.83 | 45.59 | 45.76 | 20,206,016 | +0.08(+0.17%) |
Aug 08, 2013 | 45.52 | 45.75 | 45.39 | 45.68 | 17,045,250 | +0.41(+0.91%) |
Aug 07, 2013 | 45.29 | 45.36 | 45.21 | 45.27 | 16,169,387 | -0.20(-0.44%) |
Aug 06, 2013 | 45.65 | 45.69 | 45.36 | 45.47 | 24,765,556 | -0.07(-0.15%) |
Aug 05, 2013 | 45.43 | 45.55 | 45.31 | 45.54 | 15,518,559 | -0.10(-0.21%) |
Aug 02, 2013 | 45.31 | 45.63 | 45.29 | 45.63 | 20,913,504 | +0.37(+0.82%) |
Aug 01, 2013 | 45.23 | 45.33 | 45.11 | 45.26 | 33,089,286 | +0.61(+1.36%) |
Jul 31, 2013 | 44.44 | 44.95 | 44.44 | 44.66 | 31,069,492 | +0.10(+0.23%) |
Jul 30, 2013 | 44.74 | 44.77 | 44.42 | 44.55 | 14,477,236 | -0.01(-0.02%) |
Jul 29, 2013 | 44.57 | 44.65 | 44.49 | 44.56 | 14,951,734 | -0.43(-0.95%) |
Jul 26, 2013 | 44.86 | 44.99 | 44.62 | 44.99 | 20,945,916 | -0.28(-0.62%) |
Jul 25, 2013 | 44.77 | 45.29 | 44.76 | 45.27 | 19,551,274 | +0.09(+0.20%) |
Jul 24, 2013 | 45.41 | 45.42 | 45.00 | 45.18 | 17,416,600 | -0.06(-0.13%) |
Jul 23, 2013 | 45.29 | 45.33 | 45.10 | 45.24 | 15,044,196 | +0.10(+0.21%) |
Jul 22, 2013 | 45.00 | 45.19 | 44.97 | 45.14 | 22,324,154 | +0.25(+0.56%) |
Jul 19, 2013 | 44.77 | 44.97 | 44.69 | 44.89 | 31,487,560 | -0.04(-0.08%) |
Jul 18, 2013 | 44.76 | 44.97 | 44.48 | 44.93 | 14,915,326 | +0.28(+0.63%) |
Jul 17, 2013 | 44.86 | 44.86 | 44.53 | 44.65 | 14,032,073 | +0.15(+0.33%) |
Jul 16, 2013 | 44.49 | 44.57 | 44.38 | 44.50 | 14,723,319 | -0.03(-0.07%) |
Jul 15, 2013 | 44.42 | 44.54 | 44.35 | 44.53 | 23,059,760 | +0.27(+0.62%) |
Jul 12, 2013 | 44.23 | 44.34 | 44.12 | 44.26 | 20,528,038 | -0.30(-0.66%) |
Jul 11, 2013 | 44.23 | 44.60 | 44.06 | 44.55 | 27,413,318 | +1.12(+2.59%) |
Jul 10, 2013 | 43.29 | 43.74 | 43.25 | 43.43 | 21,842,496 | +0.13(+0.29%) |
Jul 09, 2013 | 43.39 | 43.39 | 43.04 | 43.30 | 15,709,374 | +0.24(+0.55%) |
Jul 08, 2013 | 42.95 | 43.15 | 42.92 | 43.07 | 16,208,040 | +0.27(+0.62%) |
Jul 05, 2013 | 42.89 | 42.90 | 42.48 | 42.80 | 13,781,661 | +0.20(+0.47%) |
Jul 03, 2013 | 42.26 | 42.68 | 42.19 | 42.60 | 15,886,803 | +0.01(+0.03%) |
Jul 02, 2013 | 42.75 | 42.98 | 42.42 | 42.58 | 18,234,634 | -0.21(-0.50%) |
Jul 01, 2013 | 42.78 | 42.98 | 42.73 | 42.80 | 20,686,316 | +0.40(+0.94%) |
Jun 28, 2013 | 42.41 | 42.62 | 42.24 | 42.40 | 42,129,872 | -0.08(-0.19%) |
Jun 27, 2013 | 42.42 | 42.70 | 42.42 | 42.48 | 23,993,112 | +0.43(+1.01%) |
Jun 26, 2013 | 42.09 | 42.20 | 41.90 | 42.05 | 37,423,872 | +0.16(+0.39%) |
Jun 25, 2013 | 41.72 | 41.96 | 41.41 | 41.89 | 33,773,996 | +0.53(+1.28%) |
Jun 24, 2013 | 41.15 | 41.58 | 40.93 | 41.36 | 33,578,048 | -0.66(-1.57%) |
Jun 21, 2013 | 42.37 | 42.41 | 41.65 | 42.02 | 42,018,452 | +0.14(+0.33%) |
Jun 20, 2013 | 42.58 | 42.60 | 41.82 | 41.88 | 55,865,736 | -1.59(-3.67%) |
Jun 19, 2013 | 44.27 | 44.37 | 43.47 | 43.48 | 45,821,928 | -0.83(-1.87%) |
Jun 18, 2013 | 44.15 | 44.38 | 44.13 | 44.31 | 18,156,994 | +0.31(+0.71%) |
Jun 17, 2013 | 44.15 | 44.28 | 43.73 | 43.99 | 24,212,634 | +0.62(+1.44%) |
Jun 14, 2013 | 43.52 | 43.75 | 43.23 | 43.37 | 23,900,690 | -0.48(-1.09%) |
Jun 13, 2013 | 43.29 | 43.93 | 43.22 | 43.85 | 27,794,752 | +0.66(+1.53%) |
Jun 12, 2013 | 43.73 | 43.78 | 43.13 | 43.19 | 19,824,782 | -0.05(-0.12%) |
Jun 11, 2013 | 43.14 | 43.48 | 43.04 | 43.24 | 22,914,596 | -0.54(-1.23%) |
Jun 10, 2013 | 43.86 | 43.87 | 43.61 | 43.78 | 20,075,270 | +0.04(+0.10%) |
Jun 07, 2013 | 43.18 | 43.74 | 43.08 | 43.73 | 26,535,662 | +0.58(+1.34%) |
Jun 06, 2013 | 42.91 | 43.17 | 42.70 | 43.15 | 33,625,140 | +0.24(+0.56%) |
Jun 05, 2013 | 43.39 | 43.41 | 42.90 | 42.91 | 39,739,792 | -0.98(-2.23%) |
Jun 04, 2013 | 44.09 | 44.16 | 43.66 | 43.89 | 23,421,188 | +0.16(+0.36%) |