Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,757 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.94 | 45.55 | 45.67 | 6,222,712 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.09 | 9,544,989 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.52 | 45.58 | 7,728,235 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.21 | 45.71 | 45.78 | 4,664,706 | -0.17(-0.36%) |
Aug 23, 2013 | 45.74 | 46.01 | 45.59 | 45.94 | 6,368,270 | +0.28(+0.60%) |
Aug 22, 2013 | 45.27 | 45.86 | 45.18 | 45.67 | 5,926,392 | +0.43(+0.96%) |
Aug 21, 2013 | 45.54 | 45.58 | 45.07 | 45.23 | 6,388,386 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,679 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,830 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.88 | 46.23 | 46.52 | 9,467,698 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.68 | 9,371,874 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.36 | 9,390,082 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.18 | 7,183,197 | +0.55(+1.21%) |
Aug 12, 2013 | 45.78 | 45.92 | 45.60 | 45.63 | 6,499,753 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,428 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.45 | 45.82 | 46.32 | 6,721,283 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.23 | 45.76 | 45.92 | 6,030,233 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,819 | -0.07(-0.15%) |
Aug 05, 2013 | 46.25 | 46.54 | 45.96 | 46.38 | 5,797,950 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.41 | 45.42 | 46.41 | 10,894,917 | +0.79(+1.72%) |
Aug 01, 2013 | 45.37 | 45.76 | 45.23 | 45.63 | 10,537,700 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.31 | 44.78 | 44.78 | 8,010,250 | +0.02(+0.05%) |
Jul 30, 2013 | 45.18 | 45.19 | 44.53 | 44.76 | 7,655,688 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.27 | 44.80 | 45.00 | 6,164,077 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,466 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.51 | 45.08 | 45.36 | 5,931,969 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.96 | 45.28 | 7,279,804 | -0.37(-0.80%) |
Jul 23, 2013 | 45.54 | 45.73 | 45.51 | 45.65 | 5,924,102 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.56 | 45.37 | 45.45 | 5,771,836 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.56 | 45.07 | 45.56 | 10,080,159 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,331,376 | +0.32(+0.73%) |
Jul 17, 2013 | 44.56 | 44.84 | 44.49 | 44.76 | 6,191,259 | +0.39(+0.88%) |
Jul 16, 2013 | 44.56 | 44.67 | 44.20 | 44.37 | 24,194,450 | -0.21(-0.47%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.17 | 44.58 | 22,841,000 | +0.29(+0.65%) |
Jul 12, 2013 | 43.89 | 44.30 | 43.89 | 44.29 | 24,278,098 | +0.36(+0.81%) |
Jul 11, 2013 | 43.79 | 44.02 | 43.64 | 43.94 | 9,058,166 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,101,093 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.17 | 43.38 | 7,072,865 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.56 | 43.06 | 8,604,247 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.63 | 42.02 | 42.56 | 6,268,162 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,538,297 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.70 | 42.21 | 9,820,666 | +0.38(+0.91%) |
Jul 01, 2013 | 41.48 | 42.10 | 41.48 | 41.83 | 7,466,942 | +0.50(+1.21%) |
Jun 28, 2013 | 41.19 | 41.51 | 41.01 | 41.33 | 9,024,513 | +0.11(+0.27%) |
Jun 27, 2013 | 41.41 | 41.74 | 41.20 | 41.22 | 5,424,471 | +0.01(+0.02%) |
Jun 26, 2013 | 41.24 | 41.29 | 40.82 | 41.21 | 5,871,173 | +0.34(+0.84%) |
Jun 25, 2013 | 40.85 | 41.00 | 40.55 | 40.87 | 8,899,605 | +0.33(+0.81%) |
Jun 24, 2013 | 40.83 | 40.91 | 40.36 | 40.54 | 10,818,443 | -0.69(-1.67%) |
Jun 21, 2013 | 41.51 | 41.53 | 40.68 | 41.23 | 12,855,216 | +0.05(+0.13%) |
Jun 20, 2013 | 41.76 | 41.81 | 41.07 | 41.18 | 11,711,368 | -0.98(-2.32%) |
Jun 19, 2013 | 42.45 | 42.74 | 42.15 | 42.15 | 8,684,935 | -0.27(-0.63%) |
Jun 18, 2013 | 42.31 | 42.51 | 42.18 | 42.42 | 5,031,993 | +0.11(+0.26%) |
Jun 17, 2013 | 41.98 | 42.39 | 41.97 | 42.31 | 5,363,919 | +0.62(+1.49%) |
Jun 14, 2013 | 42.13 | 42.15 | 41.58 | 41.69 | 4,873,305 | -0.42(-1.01%) |
Jun 13, 2013 | 41.44 | 42.16 | 41.24 | 42.11 | 7,828,785 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.54 | 41.53 | 41.59 | 7,365,973 | -0.70(-1.66%) |
Jun 11, 2013 | 42.16 | 42.47 | 41.91 | 42.29 | 6,877,656 | -0.20(-0.47%) |
Jun 10, 2013 | 42.60 | 42.65 | 42.32 | 42.49 | 6,072,758 | -0.08(-0.19%) |
Jun 07, 2013 | 42.47 | 42.61 | 42.19 | 42.57 | 7,439,409 | +0.28(+0.66%) |
Jun 06, 2013 | 42.02 | 42.30 | 41.64 | 42.29 | 9,686,565 | +0.20(+0.47%) |
Jun 05, 2013 | 42.32 | 42.43 | 41.97 | 42.09 | 11,084,883 | -0.04(-0.10%) |
Jun 04, 2013 | 42.28 | 42.41 | 41.89 | 42.13 | 7,571,351 | -0.28(-0.66%) |