Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.76 | 43.87 | 43.43 | 43.80 | 1,790,674 | +0.04(+0.08%) |
Aug 29, 2013 | 44.04 | 44.13 | 43.60 | 43.76 | 1,275,012 | -0.44(-0.99%) |
Aug 28, 2013 | 43.09 | 44.40 | 43.09 | 44.20 | 1,347,170 | +1.04(+2.41%) |
Aug 27, 2013 | 43.05 | 43.39 | 43.05 | 43.16 | 1,733,169 | -0.43(-1.00%) |
Aug 26, 2013 | 43.77 | 43.95 | 43.45 | 43.59 | 1,158,706 | +0.01(+0.02%) |
Aug 23, 2013 | 43.63 | 43.74 | 43.21 | 43.58 | 1,208,987 | -0.16(-0.36%) |
Aug 22, 2013 | 42.68 | 43.99 | 42.62 | 43.74 | 1,456,991 | +1.27(+3.00%) |
Aug 21, 2013 | 42.81 | 42.92 | 42.37 | 42.47 | 1,010,966 | -0.28(-0.65%) |
Aug 20, 2013 | 42.51 | 43.24 | 42.21 | 42.75 | 1,631,221 | +0.43(+1.03%) |
Aug 19, 2013 | 42.85 | 43.51 | 42.27 | 42.31 | 2,052,005 | -0.42(-0.98%) |
Aug 16, 2013 | 42.74 | 43.35 | 42.63 | 42.73 | 1,540,707 | -0.21(-0.49%) |
Aug 15, 2013 | 42.76 | 43.04 | 42.35 | 42.94 | 1,761,585 | -0.07(-0.15%) |
Aug 14, 2013 | 42.66 | 43.32 | 42.63 | 43.01 | 1,908,844 | -0.03(-0.07%) |
Aug 13, 2013 | 42.57 | 43.07 | 42.28 | 43.04 | 2,362,177 | +0.34(+0.80%) |
Aug 12, 2013 | 43.12 | 43.34 | 42.53 | 42.69 | 1,966,979 | -0.55(-1.26%) |
Aug 09, 2013 | 43.28 | 43.50 | 43.16 | 43.24 | 1,624,322 | -0.14(-0.32%) |
Aug 08, 2013 | 43.09 | 43.44 | 42.53 | 43.38 | 2,522,878 | +0.50(+1.17%) |
Aug 07, 2013 | 43.53 | 43.59 | 42.68 | 42.88 | 2,449,646 | -0.73(-1.68%) |
Aug 06, 2013 | 44.11 | 44.45 | 43.42 | 43.61 | 1,747,922 | -0.43(-0.99%) |
Aug 05, 2013 | 44.35 | 44.37 | 43.88 | 44.04 | 2,003,104 | -0.34(-0.77%) |
Aug 02, 2013 | 44.53 | 44.79 | 44.14 | 44.39 | 1,899,847 | -0.18(-0.40%) |
Aug 01, 2013 | 44.68 | 45.08 | 44.38 | 44.56 | 2,367,804 | +0.37(+0.83%) |
Jul 31, 2013 | 44.05 | 45.05 | 43.88 | 44.20 | 4,532,770 | +0.40(+0.91%) |
Jul 30, 2013 | 43.31 | 43.87 | 43.19 | 43.80 | 4,219,794 | +0.61(+1.42%) |
Jul 29, 2013 | 43.43 | 43.65 | 43.15 | 43.19 | 5,489,263 | -0.37(-0.86%) |
Jul 26, 2013 | 43.36 | 44.16 | 43.03 | 43.56 | 3,093,315 | -0.14(-0.32%) |
Jul 25, 2013 | 41.90 | 43.89 | 41.29 | 43.70 | 6,060,778 | +2.06(+4.95%) |
Jul 24, 2013 | 41.96 | 41.97 | 41.27 | 41.64 | 2,656,569 | -0.40(-0.95%) |
Jul 23, 2013 | 42.18 | 42.41 | 41.99 | 42.04 | 1,952,665 | -0.13(-0.30%) |
Jul 22, 2013 | 42.66 | 42.67 | 42.08 | 42.16 | 1,802,935 | -0.51(-1.20%) |
Jul 19, 2013 | 43.20 | 43.20 | 42.31 | 42.67 | 2,103,733 | -0.38(-0.88%) |
Jul 18, 2013 | 42.05 | 43.28 | 42.05 | 43.05 | 2,020,047 | +1.25(+3.00%) |
Jul 17, 2013 | 41.71 | 42.31 | 41.55 | 41.80 | 1,494,775 | +0.36(+0.87%) |
Jul 16, 2013 | 41.11 | 41.57 | 40.93 | 41.44 | 2,284,848 | +0.32(+0.77%) |
Jul 15, 2013 | 41.91 | 42.13 | 41.11 | 41.12 | 2,564,855 | -0.87(-2.07%) |
Jul 12, 2013 | 42.07 | 42.32 | 41.75 | 41.99 | 2,046,464 | -0.17(-0.40%) |
Jul 11, 2013 | 42.30 | 43.02 | 41.98 | 42.16 | 2,755,391 | +0.36(+0.87%) |
Jul 10, 2013 | 41.77 | 41.98 | 41.31 | 41.80 | 1,829,652 | +0.21(+0.52%) |
Jul 09, 2013 | 41.71 | 42.17 | 41.53 | 41.58 | 2,549,531 | +0.04(+0.10%) |
Jul 08, 2013 | 41.11 | 41.94 | 41.04 | 41.54 | 2,731,774 | +0.69(+1.70%) |
Jul 05, 2013 | 41.14 | 41.14 | 40.56 | 40.85 | 1,901,395 | +0.13(+0.33%) |
Jul 03, 2013 | 40.59 | 40.83 | 40.15 | 40.71 | 1,256,857 | -0.01(-0.01%) |
Jul 02, 2013 | 40.75 | 41.23 | 40.55 | 40.72 | 2,320,555 | -0.02(-0.04%) |
Jul 01, 2013 | 40.77 | 41.33 | 40.68 | 40.73 | 2,431,272 | +0.18(+0.44%) |
Jun 28, 2013 | 41.20 | 41.31 | 40.39 | 40.55 | 6,095,083 | -0.83(-2.01%) |
Jun 27, 2013 | 41.44 | 41.90 | 41.29 | 41.39 | 1,601,404 | -0.01(-0.02%) |
Jun 26, 2013 | 41.31 | 41.84 | 40.95 | 41.40 | 2,430,084 | +0.24(+0.58%) |
Jun 25, 2013 | 41.57 | 41.62 | 40.90 | 41.16 | 2,496,999 | +0.13(+0.31%) |
Jun 24, 2013 | 40.21 | 41.52 | 39.53 | 41.03 | 2,840,691 | +0.33(+0.80%) |
Jun 21, 2013 | 40.75 | 40.98 | 40.19 | 40.70 | 2,499,913 | +0.23(+0.57%) |
Jun 20, 2013 | 41.48 | 41.54 | 40.22 | 40.47 | 2,559,610 | -1.63(-3.87%) |
Jun 19, 2013 | 42.67 | 42.92 | 42.07 | 42.10 | 1,668,943 | -0.64(-1.51%) |
Jun 18, 2013 | 41.75 | 42.78 | 41.50 | 42.75 | 2,840,789 | +1.01(+2.41%) |
Jun 17, 2013 | 40.90 | 41.78 | 40.48 | 41.74 | 2,092,782 | +1.02(+2.51%) |
Jun 14, 2013 | 40.93 | 41.04 | 40.47 | 40.72 | 1,403,557 | -0.17(-0.42%) |
Jun 13, 2013 | 40.18 | 40.94 | 40.13 | 40.89 | 1,918,076 | +0.54(+1.33%) |
Jun 12, 2013 | 41.45 | 41.45 | 40.33 | 40.35 | 2,062,178 | -0.73(-1.77%) |
Jun 11, 2013 | 41.33 | 41.46 | 40.80 | 41.08 | 1,728,345 | -0.73(-1.74%) |
Jun 10, 2013 | 42.16 | 42.22 | 41.39 | 41.81 | 2,046,868 | +0.20(+0.49%) |
Jun 07, 2013 | 40.26 | 41.60 | 40.15 | 41.60 | 2,358,251 | +1.56(+3.89%) |
Jun 06, 2013 | 39.79 | 40.52 | 39.31 | 40.04 | 3,471,507 | +0.44(+1.12%) |
Jun 05, 2013 | 40.33 | 40.55 | 39.57 | 39.60 | 2,974,418 | -0.85(-2.11%) |
Jun 04, 2013 | 40.69 | 41.10 | 40.03 | 40.45 | 2,045,445 | -0.31(-0.75%) |