Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.98 | 40.36 | 39.29 | 39.40 | 3,858,672 | -0.43(-1.07%) |
Aug 29, 2013 | 39.93 | 40.34 | 39.59 | 39.83 | 3,010,603 | -0.21(-0.53%) |
Aug 28, 2013 | 39.47 | 40.23 | 39.47 | 40.04 | 3,217,388 | +0.64(+1.63%) |
Aug 27, 2013 | 39.82 | 40.02 | 39.39 | 39.40 | 4,326,624 | -0.71(-1.77%) |
Aug 26, 2013 | 40.14 | 40.77 | 39.94 | 40.11 | 4,123,902 | +0.01(+0.03%) |
Aug 23, 2013 | 40.33 | 40.87 | 39.98 | 40.09 | 4,280,486 | +0.00(+0.00%) |
Aug 22, 2013 | 40.00 | 40.62 | 39.69 | 40.09 | 4,361,540 | +0.11(+0.28%) |
Aug 21, 2013 | 39.14 | 40.36 | 38.85 | 39.98 | 5,484,107 | +0.65(+1.65%) |
Aug 20, 2013 | 38.11 | 39.80 | 37.88 | 39.34 | 5,610,051 | +1.15(+3.02%) |
Aug 19, 2013 | 38.83 | 39.22 | 38.12 | 38.18 | 4,627,151 | -0.66(-1.70%) |
Aug 16, 2013 | 39.25 | 39.32 | 38.72 | 38.85 | 5,042,191 | -0.59(-1.49%) |
Aug 15, 2013 | 40.20 | 40.32 | 39.36 | 39.43 | 5,065,903 | -1.13(-2.79%) |
Aug 14, 2013 | 40.71 | 40.83 | 40.28 | 40.56 | 3,418,182 | -0.21(-0.51%) |
Aug 13, 2013 | 40.29 | 40.84 | 40.02 | 40.77 | 4,609,317 | +0.63(+1.58%) |
Aug 12, 2013 | 40.32 | 40.69 | 39.83 | 40.14 | 4,774,021 | -0.52(-1.27%) |
Aug 09, 2013 | 40.71 | 40.92 | 40.41 | 40.65 | 4,606,724 | -0.06(-0.14%) |
Aug 08, 2013 | 40.03 | 40.96 | 39.95 | 40.71 | 4,717,143 | +0.72(+1.79%) |
Aug 07, 2013 | 40.18 | 40.49 | 39.71 | 39.99 | 5,542,463 | -0.24(-0.60%) |
Aug 06, 2013 | 39.77 | 40.81 | 39.77 | 40.23 | 6,979,357 | +0.35(+0.88%) |
Aug 05, 2013 | 40.21 | 40.23 | 39.54 | 39.88 | 5,978,609 | -0.42(-1.04%) |
Aug 02, 2013 | 41.49 | 41.49 | 40.07 | 40.30 | 8,135,505 | -1.46(-3.49%) |
Aug 01, 2013 | 42.69 | 42.72 | 41.62 | 41.76 | 5,680,499 | -0.68(-1.59%) |
Jul 31, 2013 | 39.55 | 42.76 | 39.42 | 42.43 | 11,865,127 | +2.09(+5.18%) |
Jul 30, 2013 | 40.74 | 40.88 | 39.96 | 40.34 | 5,908,544 | -0.34(-0.83%) |
Jul 29, 2013 | 40.79 | 40.91 | 40.40 | 40.68 | 3,977,410 | -0.03(-0.07%) |
Jul 26, 2013 | 40.88 | 41.29 | 40.51 | 40.71 | 3,773,787 | -0.29(-0.71%) |
Jul 25, 2013 | 40.49 | 41.19 | 40.18 | 41.00 | 6,595,908 | +0.40(+0.99%) |
Jul 24, 2013 | 41.16 | 41.16 | 39.81 | 40.60 | 5,858,495 | -0.45(-1.09%) |
Jul 23, 2013 | 40.34 | 41.20 | 40.26 | 41.05 | 5,706,768 | +1.06(+2.64%) |
Jul 22, 2013 | 40.18 | 40.33 | 39.45 | 39.99 | 5,932,809 | +0.32(+0.82%) |
Jul 19, 2013 | 39.63 | 39.90 | 39.14 | 39.67 | 5,740,777 | +0.39(+1.00%) |
Jul 18, 2013 | 40.15 | 40.21 | 39.13 | 39.27 | 6,274,282 | -0.87(-2.17%) |
Jul 17, 2013 | 39.89 | 40.31 | 39.40 | 40.14 | 4,464,449 | +0.37(+0.94%) |
Jul 16, 2013 | 40.85 | 41.00 | 39.43 | 39.77 | 9,117,252 | -1.10(-2.68%) |
Jul 15, 2013 | 41.02 | 41.29 | 40.56 | 40.87 | 6,090,318 | +0.10(+0.24%) |
Jul 12, 2013 | 39.26 | 41.15 | 39.26 | 40.77 | 8,860,085 | +0.92(+2.30%) |
Jul 11, 2013 | 39.36 | 39.95 | 38.65 | 39.85 | 7,760,203 | +1.15(+2.98%) |
Jul 10, 2013 | 40.30 | 40.45 | 38.60 | 38.70 | 8,513,968 | -1.67(-4.14%) |
Jul 09, 2013 | 40.72 | 40.96 | 40.30 | 40.37 | 4,741,153 | -0.17(-0.41%) |
Jul 08, 2013 | 39.82 | 40.83 | 39.77 | 40.54 | 4,449,232 | +1.04(+2.64%) |
Jul 05, 2013 | 39.91 | 39.94 | 38.23 | 39.49 | 5,294,699 | -0.30(-0.76%) |
Jul 03, 2013 | 39.16 | 39.82 | 37.81 | 39.80 | 8,972,759 | +0.41(+1.05%) |
Jul 02, 2013 | 40.60 | 40.85 | 39.06 | 39.38 | 7,244,404 | -1.26(-3.09%) |
Jul 01, 2013 | 40.87 | 41.56 | 40.48 | 40.64 | 5,053,604 | -0.01(-0.02%) |
Jun 28, 2013 | 40.80 | 41.23 | 40.55 | 40.65 | 5,180,215 | -0.56(-1.36%) |
Jun 26, 2013 | 41.47 | 42.06 | 41.09 | 41.21 | 3,926,847 | +0.21(+0.52%) |
Jun 25, 2013 | 40.22 | 41.20 | 40.22 | 40.99 | 5,008,155 | +1.53(+3.88%) |
Jun 24, 2013 | 40.34 | 40.55 | 39.22 | 39.46 | 7,157,451 | -1.42(-3.48%) |
Jun 21, 2013 | 42.10 | 42.25 | 40.06 | 40.88 | 9,217,046 | -0.79(-1.89%) |
Jun 20, 2013 | 43.18 | 43.25 | 41.44 | 41.67 | 7,373,257 | -2.24(-5.09%) |
Jun 19, 2013 | 44.34 | 44.76 | 43.82 | 43.90 | 4,842,894 | -0.52(-1.18%) |
Jun 18, 2013 | 44.49 | 44.85 | 44.33 | 44.43 | 3,386,836 | +0.09(+0.20%) |
Jun 17, 2013 | 44.30 | 44.63 | 44.14 | 44.34 | 4,843,467 | +0.31(+0.71%) |
Jun 14, 2013 | 44.65 | 44.83 | 44.00 | 44.03 | 2,659,698 | -0.48(-1.09%) |
Jun 13, 2013 | 43.53 | 44.72 | 43.03 | 44.51 | 4,835,319 | +0.83(+1.90%) |
Jun 12, 2013 | 44.77 | 44.99 | 43.59 | 43.68 | 5,750,319 | -0.45(-1.02%) |
Jun 11, 2013 | 44.19 | 44.66 | 43.95 | 44.13 | 4,641,235 | -0.79(-1.77%) |
Jun 10, 2013 | 45.49 | 45.81 | 44.86 | 44.92 | 3,438,429 | -0.52(-1.15%) |
Jun 07, 2013 | 45.15 | 45.68 | 44.97 | 45.45 | 4,021,371 | +0.60(+1.34%) |
Jun 06, 2013 | 43.94 | 44.95 | 43.71 | 44.85 | 3,822,253 | +0.96(+2.19%) |
Jun 05, 2013 | 44.81 | 45.09 | 43.83 | 43.89 | 4,441,951 | -1.08(-2.41%) |
Jun 04, 2013 | 45.40 | 45.66 | 44.37 | 44.97 | 4,189,114 | -0.62(-1.36%) |