Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.95 | 46.05 | 45.87 | 45.99 | 5,694,920 | +0.12(+0.25%) |
Aug 29, 2013 | 45.92 | 46.13 | 45.80 | 45.87 | 5,605,073 | -0.09(-0.19%) |
Aug 28, 2013 | 45.97 | 46.18 | 45.87 | 45.96 | 5,723,370 | +0.01(+0.02%) |
Aug 27, 2013 | 46.18 | 46.40 | 45.90 | 45.95 | 7,986,434 | -0.63(-1.36%) |
Aug 26, 2013 | 46.88 | 47.15 | 46.56 | 46.59 | 6,219,656 | -0.16(-0.34%) |
Aug 23, 2013 | 46.96 | 47.05 | 46.58 | 46.75 | 8,981,145 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.50 | 46.54 | 46.67 | 14,010,129 | -0.92(-1.92%) |
Aug 21, 2013 | 48.25 | 48.62 | 47.32 | 47.58 | 20,987,722 | -1.78(-3.61%) |
Aug 20, 2013 | 49.57 | 49.85 | 49.36 | 49.36 | 8,877,459 | -0.21(-0.42%) |
Aug 19, 2013 | 49.57 | 49.93 | 49.51 | 49.57 | 5,312,251 | +0.07(+0.13%) |
Aug 16, 2013 | 49.68 | 49.84 | 49.47 | 49.51 | 6,053,436 | -0.36(-0.72%) |
Aug 15, 2013 | 50.03 | 50.17 | 49.62 | 49.87 | 7,964,364 | -0.69(-1.37%) |
Aug 14, 2013 | 51.03 | 51.13 | 50.50 | 50.56 | 7,229,857 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.44 | 50.86 | 51.39 | 4,325,809 | +0.31(+0.61%) |
Aug 12, 2013 | 50.88 | 51.21 | 50.76 | 51.08 | 3,131,588 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.42 | 50.83 | 51.05 | 3,300,261 | -0.36(-0.70%) |
Aug 08, 2013 | 51.75 | 51.75 | 51.11 | 51.41 | 5,146,245 | -0.33(-0.64%) |
Aug 07, 2013 | 51.76 | 51.87 | 51.10 | 51.74 | 3,514,258 | -0.08(-0.15%) |
Aug 06, 2013 | 51.88 | 51.92 | 51.12 | 51.82 | 4,459,110 | -0.14(-0.28%) |
Aug 05, 2013 | 51.62 | 52.03 | 51.46 | 51.97 | 4,257,574 | +0.35(+0.69%) |
Aug 02, 2013 | 51.63 | 51.67 | 51.51 | 51.61 | 7,694,341 | -0.06(-0.11%) |
Aug 01, 2013 | 51.75 | 51.92 | 51.57 | 51.67 | 5,122,555 | +0.24(+0.46%) |
Jul 31, 2013 | 51.69 | 51.90 | 51.29 | 51.43 | 5,690,959 | -0.12(-0.24%) |
Jul 30, 2013 | 51.71 | 52.01 | 51.53 | 51.56 | 4,035,256 | -0.06(-0.13%) |
Jul 29, 2013 | 51.66 | 51.73 | 51.20 | 51.62 | 3,448,119 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.68 | 50.93 | 51.59 | 5,639,802 | -0.26(-0.50%) |
Jul 25, 2013 | 52.75 | 52.81 | 51.38 | 51.84 | 7,743,093 | -1.08(-2.05%) |
Jul 24, 2013 | 52.99 | 53.06 | 52.72 | 52.93 | 3,698,664 | +0.05(+0.10%) |
Jul 23, 2013 | 52.70 | 52.96 | 52.56 | 52.88 | 3,764,535 | +0.16(+0.30%) |
Jul 22, 2013 | 52.55 | 52.75 | 52.37 | 52.72 | 3,184,001 | +0.35(+0.66%) |
Jul 19, 2013 | 52.37 | 52.57 | 52.25 | 52.37 | 5,661,859 | +0.09(+0.18%) |
Jul 18, 2013 | 52.51 | 52.70 | 52.12 | 52.28 | 3,465,827 | -0.11(-0.21%) |
Jul 17, 2013 | 52.07 | 52.41 | 51.98 | 52.39 | 2,774,425 | +0.36(+0.69%) |
Jul 16, 2013 | 52.31 | 52.41 | 51.98 | 52.03 | 3,000,037 | -0.20(-0.39%) |
Jul 15, 2013 | 52.32 | 52.44 | 52.08 | 52.23 | 2,973,189 | -0.15(-0.29%) |
Jul 12, 2013 | 51.87 | 52.38 | 51.76 | 52.38 | 3,757,493 | -0.01(-0.01%) |
Jul 11, 2013 | 52.29 | 52.65 | 52.05 | 52.39 | 4,487,119 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.14 | 51.55 | 52.00 | 3,634,018 | +0.19(+0.36%) |
Jul 09, 2013 | 51.41 | 51.95 | 51.38 | 51.81 | 5,443,205 | +0.43(+0.83%) |
Jul 08, 2013 | 50.86 | 51.41 | 50.78 | 51.38 | 5,185,401 | +0.67(+1.32%) |
Jul 05, 2013 | 50.43 | 50.86 | 50.27 | 50.71 | 3,161,792 | +0.63(+1.25%) |
Jul 03, 2013 | 49.94 | 50.13 | 49.78 | 50.08 | 2,203,147 | -0.13(-0.26%) |
Jul 02, 2013 | 50.08 | 50.79 | 50.02 | 50.21 | 4,381,524 | +0.17(+0.33%) |
Jul 01, 2013 | 49.95 | 50.57 | 49.89 | 50.05 | 3,655,922 | +0.34(+0.68%) |
Jun 28, 2013 | 49.55 | 49.95 | 49.47 | 49.71 | 10,695,401 | +0.05(+0.10%) |
Jun 27, 2013 | 50.21 | 50.27 | 49.50 | 49.66 | 6,857,320 | -0.24(-0.48%) |
Jun 26, 2013 | 50.17 | 50.18 | 49.69 | 49.90 | 5,142,564 | -0.01(-0.01%) |
Jun 25, 2013 | 49.53 | 50.06 | 49.43 | 49.90 | 4,970,461 | +0.61(+1.23%) |
Jun 24, 2013 | 49.22 | 49.62 | 49.14 | 49.30 | 5,541,233 | -0.39(-0.78%) |
Jun 21, 2013 | 49.87 | 50.01 | 49.32 | 49.69 | 6,840,283 | +0.12(+0.25%) |
Jun 20, 2013 | 49.38 | 49.87 | 49.35 | 49.56 | 7,805,708 | -0.16(-0.32%) |
Jun 19, 2013 | 50.64 | 50.77 | 49.63 | 49.72 | 6,831,996 | -0.92(-1.82%) |
Jun 18, 2013 | 50.42 | 50.69 | 50.24 | 50.65 | 3,265,308 | +0.22(+0.43%) |
Jun 17, 2013 | 49.87 | 50.53 | 49.87 | 50.43 | 4,266,221 | +0.60(+1.20%) |
Jun 14, 2013 | 50.08 | 50.26 | 49.77 | 49.83 | 5,476,624 | -0.40(-0.80%) |
Jun 13, 2013 | 50.12 | 50.39 | 49.89 | 50.24 | 4,410,063 | +0.12(+0.23%) |
Jun 12, 2013 | 50.78 | 51.00 | 49.90 | 50.12 | 5,685,348 | -0.41(-0.81%) |
Jun 11, 2013 | 50.21 | 50.94 | 50.20 | 50.53 | 3,999,887 | +0.09(+0.17%) |
Jun 10, 2013 | 50.77 | 51.07 | 50.32 | 50.44 | 5,872,493 | -0.35(-0.68%) |
Jun 07, 2013 | 50.88 | 51.17 | 50.45 | 50.79 | 7,085,551 | +0.07(+0.14%) |
Jun 06, 2013 | 50.72 | 50.73 | 50.21 | 50.72 | 7,701,956 | +0.06(+0.13%) |
Jun 05, 2013 | 51.67 | 51.79 | 50.42 | 50.65 | 7,714,651 | -0.97(-1.87%) |
Jun 04, 2013 | 51.88 | 52.53 | 51.52 | 51.62 | 11,125,026 | +0.33(+0.65%) |