Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.88 | 37.89 | 37.33 | 37.49 | 2,561,555 | -0.27(-0.71%) |
Aug 29, 2013 | 37.41 | 38.20 | 37.38 | 37.76 | 3,064,939 | +0.18(+0.49%) |
Aug 28, 2013 | 37.32 | 37.73 | 37.24 | 37.58 | 3,066,546 | +0.12(+0.32%) |
Aug 27, 2013 | 38.57 | 38.74 | 37.41 | 37.46 | 5,083,405 | -1.57(-4.03%) |
Aug 26, 2013 | 39.30 | 39.50 | 38.91 | 39.03 | 2,931,471 | -0.28(-0.71%) |
Aug 23, 2013 | 38.97 | 39.36 | 38.64 | 39.31 | 2,442,357 | +0.42(+1.08%) |
Aug 22, 2013 | 38.66 | 39.04 | 38.65 | 38.89 | 2,429,208 | +0.24(+0.62%) |
Aug 21, 2013 | 39.03 | 39.14 | 38.52 | 38.65 | 2,837,624 | -0.56(-1.44%) |
Aug 20, 2013 | 38.67 | 39.41 | 38.49 | 39.22 | 2,719,206 | +0.58(+1.50%) |
Aug 19, 2013 | 39.50 | 39.58 | 38.63 | 38.64 | 3,118,230 | -0.86(-2.19%) |
Aug 16, 2013 | 39.24 | 39.60 | 39.24 | 39.50 | 3,495,607 | +0.16(+0.40%) |
Aug 15, 2013 | 39.64 | 39.77 | 39.18 | 39.34 | 3,817,195 | -0.60(-1.49%) |
Aug 14, 2013 | 40.11 | 40.34 | 39.67 | 39.94 | 2,869,408 | -0.25(-0.63%) |
Aug 13, 2013 | 39.97 | 40.37 | 39.71 | 40.19 | 1,802,670 | +0.29(+0.72%) |
Aug 12, 2013 | 39.70 | 40.18 | 39.57 | 39.91 | 1,918,312 | +0.09(+0.22%) |
Aug 09, 2013 | 40.27 | 40.61 | 39.80 | 39.82 | 2,848,927 | -0.56(-1.38%) |
Aug 08, 2013 | 40.26 | 40.47 | 39.99 | 40.37 | 2,503,936 | +0.40(+1.01%) |
Aug 07, 2013 | 40.15 | 40.24 | 39.82 | 39.97 | 3,024,557 | -0.35(-0.87%) |
Aug 06, 2013 | 40.35 | 40.52 | 40.08 | 40.32 | 2,568,401 | +0.06(+0.16%) |
Aug 05, 2013 | 40.35 | 40.43 | 40.16 | 40.26 | 1,745,856 | -0.16(-0.39%) |
Aug 02, 2013 | 40.34 | 40.44 | 40.04 | 40.41 | 3,037,936 | +0.08(+0.20%) |
Aug 01, 2013 | 39.49 | 40.42 | 39.49 | 40.33 | 3,927,328 | +1.20(+3.07%) |
Jul 31, 2013 | 39.61 | 39.91 | 38.96 | 39.13 | 5,066,944 | -0.50(-1.26%) |
Jul 30, 2013 | 39.46 | 39.79 | 39.35 | 39.63 | 3,416,438 | +0.42(+1.07%) |
Jul 29, 2013 | 38.94 | 39.35 | 38.67 | 39.21 | 3,797,488 | +0.13(+0.32%) |
Jul 26, 2013 | 39.67 | 39.67 | 38.74 | 39.09 | 6,471,450 | -0.72(-1.81%) |
Jul 25, 2013 | 39.73 | 39.87 | 39.58 | 39.80 | 3,042,562 | -0.06(-0.14%) |
Jul 24, 2013 | 40.05 | 40.86 | 39.40 | 39.86 | 5,485,454 | -0.22(-0.55%) |
Jul 23, 2013 | 40.28 | 40.41 | 39.64 | 40.08 | 4,420,486 | -0.13(-0.33%) |
Jul 22, 2013 | 40.21 | 40.33 | 39.94 | 40.22 | 2,701,474 | +0.21(+0.51%) |
Jul 19, 2013 | 40.14 | 40.33 | 39.79 | 40.01 | 3,397,224 | +0.03(+0.08%) |
Jul 18, 2013 | 39.80 | 40.22 | 39.63 | 39.98 | 3,914,585 | +0.28(+0.72%) |
Jul 17, 2013 | 39.39 | 39.85 | 38.89 | 39.69 | 4,786,338 | +0.46(+1.17%) |
Jul 16, 2013 | 39.43 | 39.55 | 38.89 | 39.24 | 4,758,031 | -0.51(-1.27%) |
Jul 15, 2013 | 40.51 | 40.51 | 39.59 | 39.74 | 3,443,762 | -0.48(-1.20%) |
Jul 12, 2013 | 39.84 | 40.25 | 39.70 | 40.22 | 3,159,712 | +0.43(+1.07%) |
Jul 11, 2013 | 39.84 | 39.92 | 39.60 | 39.80 | 3,310,375 | +0.48(+1.23%) |
Jul 10, 2013 | 39.69 | 39.74 | 39.12 | 39.31 | 4,962,213 | -0.43(-1.07%) |
Jul 09, 2013 | 40.02 | 39.82 | 39.62 | 39.74 | 3,528,686 | +0.11(+0.28%) |
Jul 08, 2013 | 39.83 | 40.10 | 39.56 | 39.63 | 4,632,373 | +0.12(+0.30%) |
Jul 05, 2013 | 38.51 | 39.54 | 38.40 | 39.51 | 4,168,521 | +1.30(+3.41%) |
Jul 03, 2013 | 37.79 | 38.45 | 37.69 | 38.21 | 2,070,878 | +0.25(+0.65%) |
Jul 02, 2013 | 38.35 | 38.77 | 37.70 | 37.96 | 4,416,915 | -0.43(-1.13%) |
Jul 01, 2013 | 37.95 | 38.65 | 37.90 | 38.40 | 4,798,933 | +0.74(+1.97%) |
Jun 28, 2013 | 37.43 | 37.94 | 37.09 | 37.65 | 4,600,726 | +0.59(+1.60%) |
Jun 26, 2013 | 36.84 | 37.19 | 36.61 | 37.06 | 3,531,498 | +0.53(+1.45%) |
Jun 25, 2013 | 36.18 | 36.70 | 36.14 | 36.53 | 3,717,648 | +0.70(+1.96%) |
Jun 24, 2013 | 36.14 | 36.24 | 35.63 | 35.83 | 4,684,728 | -0.84(-2.28%) |
Jun 21, 2013 | 37.23 | 37.29 | 36.32 | 36.67 | 6,506,537 | -0.29(-0.79%) |
Jun 20, 2013 | 37.49 | 37.68 | 36.90 | 36.96 | 5,133,873 | -0.77(-2.03%) |
Jun 19, 2013 | 37.75 | 38.25 | 37.71 | 37.73 | 4,998,340 | -0.13(-0.33%) |
Jun 18, 2013 | 37.42 | 37.99 | 37.42 | 37.85 | 3,261,922 | +0.39(+1.03%) |
Jun 17, 2013 | 37.67 | 38.09 | 37.35 | 37.46 | 4,581,023 | +0.05(+0.13%) |
Jun 14, 2013 | 37.95 | 38.04 | 37.12 | 37.42 | 3,805,481 | -0.60(-1.58%) |
Jun 13, 2013 | 37.69 | 38.10 | 37.35 | 38.02 | 2,868,949 | +0.50(+1.33%) |
Jun 12, 2013 | 38.42 | 38.62 | 37.44 | 37.52 | 3,654,122 | -0.62(-1.64%) |
Jun 11, 2013 | 38.57 | 38.73 | 38.07 | 38.14 | 4,055,399 | -0.70(-1.79%) |
Jun 10, 2013 | 38.63 | 39.03 | 38.31 | 38.84 | 5,823,266 | +0.38(+0.99%) |
Jun 07, 2013 | 38.81 | 39.03 | 38.36 | 38.46 | 7,872,903 | -0.01(-0.02%) |
Jun 06, 2013 | 37.54 | 38.49 | 37.43 | 38.47 | 5,334,710 | +0.88(+2.33%) |
Jun 05, 2013 | 38.08 | 38.37 | 37.48 | 37.59 | 5,264,074 | -0.59(-1.55%) |
Jun 04, 2013 | 38.19 | 38.55 | 37.78 | 38.18 | 5,254,877 | -0.01(-0.02%) |