Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.22 | 42.29 | 41.87 | 42.09 | 790,633 | -0.13(-0.31%) |
Aug 29, 2013 | 42.60 | 42.71 | 42.08 | 42.22 | 860,273 | -0.39(-0.91%) |
Aug 28, 2013 | 42.64 | 42.89 | 42.51 | 42.61 | 726,886 | +0.00(+0.01%) |
Aug 27, 2013 | 42.94 | 43.07 | 42.51 | 42.60 | 746,757 | -0.76(-1.74%) |
Aug 26, 2013 | 43.44 | 43.63 | 43.28 | 43.36 | 981,273 | -0.08(-0.17%) |
Aug 23, 2013 | 43.46 | 43.57 | 43.15 | 43.44 | 496,343 | +0.02(+0.04%) |
Aug 22, 2013 | 43.13 | 43.54 | 43.12 | 43.42 | 429,252 | +0.35(+0.81%) |
Aug 21, 2013 | 43.14 | 43.38 | 42.86 | 43.07 | 1,022,049 | -0.20(-0.46%) |
Aug 20, 2013 | 43.14 | 43.32 | 42.89 | 43.27 | 638,612 | +0.09(+0.22%) |
Aug 19, 2013 | 43.80 | 43.90 | 43.17 | 43.17 | 561,344 | -0.70(-1.59%) |
Aug 16, 2013 | 44.17 | 44.38 | 43.76 | 43.87 | 852,244 | -0.53(-1.19%) |
Aug 15, 2013 | 44.58 | 44.91 | 44.37 | 44.40 | 848,648 | -0.53(-1.18%) |
Aug 14, 2013 | 44.49 | 45.10 | 44.44 | 44.93 | 1,195,850 | +0.31(+0.70%) |
Aug 13, 2013 | 44.08 | 44.71 | 43.98 | 44.62 | 1,166,511 | +0.74(+1.68%) |
Aug 12, 2013 | 43.41 | 43.93 | 43.39 | 43.88 | 948,053 | +0.23(+0.52%) |
Aug 09, 2013 | 43.48 | 43.70 | 43.43 | 43.65 | 615,211 | +0.14(+0.33%) |
Aug 08, 2013 | 43.37 | 43.59 | 43.13 | 43.51 | 764,445 | +0.36(+0.83%) |
Aug 07, 2013 | 43.29 | 43.38 | 43.01 | 43.15 | 581,585 | -0.26(-0.59%) |
Aug 06, 2013 | 43.50 | 43.56 | 43.18 | 43.41 | 487,094 | -0.19(-0.43%) |
Aug 05, 2013 | 43.68 | 43.76 | 43.43 | 43.60 | 613,538 | -0.16(-0.37%) |
Aug 02, 2013 | 43.85 | 43.97 | 43.50 | 43.76 | 608,654 | -0.26(-0.60%) |
Aug 01, 2013 | 43.37 | 44.12 | 43.32 | 44.02 | 878,733 | +0.96(+2.24%) |
Jul 31, 2013 | 43.28 | 43.43 | 43.00 | 43.06 | 787,603 | -0.19(-0.44%) |
Jul 30, 2013 | 43.69 | 43.76 | 43.09 | 43.25 | 720,701 | -0.29(-0.67%) |
Jul 29, 2013 | 44.29 | 44.43 | 43.22 | 43.54 | 745,597 | +0.01(+0.02%) |
Jul 26, 2013 | 43.38 | 43.54 | 43.05 | 43.53 | 741,394 | -0.07(-0.15%) |
Jul 25, 2013 | 43.48 | 43.68 | 43.35 | 43.60 | 550,990 | -0.04(-0.09%) |
Jul 24, 2013 | 43.96 | 43.97 | 43.51 | 43.63 | 651,327 | -0.26(-0.58%) |
Jul 23, 2013 | 44.34 | 44.34 | 43.85 | 43.89 | 689,794 | -0.31(-0.71%) |
Jul 22, 2013 | 44.05 | 44.23 | 43.96 | 44.20 | 522,586 | +0.24(+0.54%) |
Jul 19, 2013 | 43.83 | 43.98 | 43.67 | 43.97 | 935,866 | +0.16(+0.37%) |
Jul 18, 2013 | 43.59 | 43.82 | 43.51 | 43.80 | 1,026,799 | +0.32(+0.74%) |
Jul 17, 2013 | 43.29 | 43.52 | 43.16 | 43.48 | 565,106 | +0.32(+0.74%) |
Jul 16, 2013 | 43.26 | 43.41 | 42.98 | 43.16 | 635,788 | -0.14(-0.33%) |
Jul 15, 2013 | 43.17 | 43.33 | 43.03 | 43.30 | 657,461 | +0.12(+0.28%) |
Jul 12, 2013 | 42.98 | 43.21 | 42.84 | 43.18 | 789,948 | +0.22(+0.51%) |
Jul 11, 2013 | 43.08 | 43.08 | 42.69 | 42.96 | 963,596 | +0.43(+1.00%) |
Jul 10, 2013 | 42.79 | 42.94 | 42.41 | 42.54 | 1,055,454 | -0.26(-0.60%) |
Jul 09, 2013 | 42.82 | 42.91 | 42.59 | 42.79 | 1,467,579 | +0.26(+0.62%) |
Jul 08, 2013 | 42.53 | 42.67 | 42.42 | 42.53 | 1,125,720 | +0.11(+0.27%) |
Jul 05, 2013 | 42.12 | 42.42 | 41.97 | 42.42 | 591,560 | +0.58(+1.38%) |
Jul 03, 2013 | 41.79 | 41.94 | 41.62 | 41.84 | 534,013 | -0.23(-0.54%) |
Jul 02, 2013 | 42.16 | 42.55 | 41.97 | 42.07 | 755,235 | -0.17(-0.40%) |
Jul 01, 2013 | 42.38 | 42.42 | 42.09 | 42.24 | 787,538 | +0.26(+0.63%) |
Jun 28, 2013 | 41.92 | 42.17 | 41.70 | 41.97 | 1,365,862 | -0.10(-0.25%) |
Jun 27, 2013 | 41.90 | 42.14 | 41.78 | 42.08 | 546,819 | +0.51(+1.23%) |
Jun 26, 2013 | 41.68 | 41.90 | 41.42 | 41.56 | 687,280 | +0.11(+0.27%) |
Jun 25, 2013 | 41.38 | 41.57 | 41.00 | 41.45 | 1,120,695 | +0.60(+1.46%) |
Jun 24, 2013 | 40.87 | 41.15 | 40.69 | 40.86 | 985,820 | -0.34(-0.83%) |
Jun 21, 2013 | 41.50 | 41.56 | 40.76 | 41.20 | 1,491,655 | +0.00(+0.00%) |
Jun 20, 2013 | 41.91 | 41.99 | 41.09 | 41.20 | 1,188,263 | -1.01(-2.40%) |
Jun 19, 2013 | 42.71 | 42.85 | 42.21 | 42.21 | 697,190 | -0.49(-1.15%) |
Jun 18, 2013 | 42.49 | 42.70 | 42.42 | 42.70 | 780,777 | +0.28(+0.67%) |
Jun 17, 2013 | 42.38 | 42.63 | 42.11 | 42.42 | 893,605 | +0.27(+0.65%) |
Jun 14, 2013 | 42.46 | 42.68 | 42.08 | 42.14 | 607,587 | -0.39(-0.91%) |
Jun 13, 2013 | 41.92 | 42.53 | 41.83 | 42.53 | 953,039 | +0.53(+1.26%) |
Jun 12, 2013 | 42.58 | 42.74 | 41.91 | 42.00 | 986,150 | -0.33(-0.78%) |
Jun 11, 2013 | 42.60 | 42.79 | 42.30 | 42.33 | 785,085 | -0.54(-1.26%) |
Jun 10, 2013 | 43.33 | 43.35 | 42.69 | 42.87 | 1,168,016 | -0.37(-0.85%) |
Jun 07, 2013 | 42.79 | 43.30 | 42.71 | 43.24 | 657,359 | +0.60(+1.40%) |
Jun 06, 2013 | 42.22 | 42.64 | 42.03 | 42.64 | 835,112 | +0.38(+0.89%) |
Jun 05, 2013 | 42.69 | 42.74 | 42.25 | 42.26 | 1,117,621 | -0.51(-1.19%) |
Jun 04, 2013 | 43.30 | 43.46 | 42.67 | 42.77 | 1,110,830 | -0.54(-1.24%) |