Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.43 | 44.81 | 44.37 | 44.77 | 4,519,269 | +0.40(+0.91%) |
Aug 29, 2013 | 44.25 | 44.61 | 44.13 | 44.37 | 3,311,782 | -0.02(-0.03%) |
Aug 28, 2013 | 44.57 | 44.57 | 44.28 | 44.39 | 3,356,899 | -0.29(-0.64%) |
Aug 27, 2013 | 44.61 | 44.87 | 44.49 | 44.67 | 3,583,131 | -0.45(-1.00%) |
Aug 26, 2013 | 45.79 | 45.92 | 45.11 | 45.12 | 2,536,105 | -0.63(-1.37%) |
Aug 23, 2013 | 45.35 | 45.79 | 45.29 | 45.75 | 3,532,428 | +0.45(+0.99%) |
Aug 22, 2013 | 45.32 | 45.41 | 45.15 | 45.30 | 3,914,491 | -0.05(-0.10%) |
Aug 21, 2013 | 45.73 | 45.77 | 45.29 | 45.35 | 3,913,087 | -0.45(-0.98%) |
Aug 20, 2013 | 45.91 | 46.21 | 45.74 | 45.80 | 2,514,406 | -0.05(-0.10%) |
Aug 19, 2013 | 45.94 | 46.02 | 45.66 | 45.84 | 3,029,884 | -0.25(-0.54%) |
Aug 16, 2013 | 46.13 | 46.25 | 45.82 | 46.09 | 4,038,716 | -0.26(-0.57%) |
Aug 15, 2013 | 46.73 | 46.95 | 46.26 | 46.35 | 3,629,765 | -0.67(-1.42%) |
Aug 14, 2013 | 47.28 | 47.38 | 46.84 | 47.02 | 3,073,661 | -0.32(-0.67%) |
Aug 13, 2013 | 47.28 | 47.43 | 47.11 | 47.34 | 3,134,603 | +0.09(+0.20%) |
Aug 12, 2013 | 46.73 | 47.26 | 46.69 | 47.25 | 2,936,929 | +0.22(+0.46%) |
Aug 09, 2013 | 47.14 | 47.31 | 46.87 | 47.03 | 2,136,725 | -0.18(-0.38%) |
Aug 08, 2013 | 47.49 | 47.66 | 46.89 | 47.21 | 3,633,288 | -0.02(-0.05%) |
Aug 07, 2013 | 47.12 | 47.41 | 47.01 | 47.23 | 3,186,759 | -0.04(-0.08%) |
Aug 06, 2013 | 47.14 | 47.47 | 47.09 | 47.27 | 3,253,581 | +0.01(+0.02%) |
Aug 05, 2013 | 46.88 | 47.34 | 46.86 | 47.26 | 3,825,782 | +0.35(+0.74%) |
Aug 02, 2013 | 46.70 | 46.95 | 46.51 | 46.91 | 3,242,579 | -0.02(-0.05%) |
Aug 01, 2013 | 46.71 | 47.14 | 46.69 | 46.94 | 3,612,527 | +0.53(+1.15%) |
Jul 31, 2013 | 46.77 | 47.02 | 46.39 | 46.40 | 4,990,169 | -0.29(-0.61%) |
Jul 30, 2013 | 46.81 | 47.03 | 46.43 | 46.69 | 4,217,974 | +0.12(+0.27%) |
Jul 29, 2013 | 46.49 | 46.78 | 46.39 | 46.56 | 3,860,993 | -0.13(-0.28%) |
Jul 26, 2013 | 46.08 | 46.70 | 45.84 | 46.70 | 5,190,113 | +0.49(+1.06%) |
Jul 25, 2013 | 45.49 | 46.42 | 45.34 | 46.21 | 5,883,365 | +0.89(+1.97%) |
Jul 24, 2013 | 45.34 | 45.46 | 45.11 | 45.32 | 5,077,541 | +0.05(+0.10%) |
Jul 23, 2013 | 45.42 | 45.56 | 45.13 | 45.27 | 3,389,591 | -0.19(-0.41%) |
Jul 22, 2013 | 45.64 | 45.78 | 45.30 | 45.46 | 2,975,731 | -0.18(-0.39%) |
Jul 19, 2013 | 45.32 | 45.66 | 45.15 | 45.63 | 4,046,272 | +0.33(+0.72%) |
Jul 18, 2013 | 44.95 | 45.45 | 44.85 | 45.31 | 4,209,417 | +0.39(+0.87%) |
Jul 17, 2013 | 45.15 | 45.24 | 44.75 | 44.91 | 3,084,125 | -0.15(-0.32%) |
Jul 16, 2013 | 45.24 | 45.31 | 44.76 | 45.06 | 3,982,418 | -0.26(-0.58%) |
Jul 15, 2013 | 45.65 | 45.67 | 45.14 | 45.32 | 4,285,731 | -0.25(-0.54%) |
Jul 12, 2013 | 45.45 | 45.64 | 45.21 | 45.57 | 3,440,692 | +0.15(+0.32%) |
Jul 11, 2013 | 45.65 | 45.74 | 45.18 | 45.42 | 5,570,246 | +0.25(+0.56%) |
Jul 10, 2013 | 45.45 | 45.67 | 45.07 | 45.17 | 3,160,121 | -0.28(-0.61%) |
Jul 09, 2013 | 45.49 | 45.65 | 45.32 | 45.45 | 3,784,366 | +0.31(+0.68%) |
Jul 08, 2013 | 44.68 | 45.18 | 44.68 | 45.14 | 3,234,120 | +0.55(+1.24%) |
Jul 05, 2013 | 44.69 | 44.86 | 44.01 | 44.58 | 3,246,295 | +0.03(+0.07%) |
Jul 03, 2013 | 44.34 | 44.65 | 44.07 | 44.55 | 3,172,817 | +0.08(+0.17%) |
Jul 02, 2013 | 44.65 | 44.85 | 44.31 | 44.48 | 4,355,089 | -0.18(-0.40%) |
Jul 01, 2013 | 44.38 | 45.20 | 44.37 | 44.65 | 4,837,690 | +0.51(+1.15%) |
Jun 28, 2013 | 44.00 | 44.44 | 43.77 | 44.14 | 7,152,406 | -0.08(-0.17%) |
Jun 27, 2013 | 44.31 | 44.56 | 44.03 | 44.22 | 3,871,981 | +0.30(+0.68%) |
Jun 26, 2013 | 43.75 | 44.08 | 43.47 | 43.92 | 5,360,381 | +0.60(+1.39%) |
Jun 25, 2013 | 43.53 | 43.66 | 43.04 | 43.32 | 5,389,665 | +0.05(+0.12%) |
Jun 24, 2013 | 43.37 | 43.72 | 42.74 | 43.27 | 5,734,732 | -0.51(-1.16%) |
Jun 21, 2013 | 43.45 | 43.99 | 43.16 | 43.77 | 7,806,112 | +0.72(+1.68%) |
Jun 20, 2013 | 44.38 | 44.48 | 42.91 | 43.05 | 9,796,626 | -1.64(-3.67%) |
Jun 19, 2013 | 45.98 | 46.08 | 44.68 | 44.69 | 5,524,100 | -1.31(-2.85%) |
Jun 18, 2013 | 46.00 | 46.17 | 45.83 | 46.00 | 4,097,119 | +0.05(+0.10%) |
Jun 17, 2013 | 45.54 | 46.17 | 45.49 | 45.96 | 4,833,492 | +0.63(+1.39%) |
Jun 14, 2013 | 45.08 | 45.47 | 44.85 | 45.32 | 4,021,904 | +0.28(+0.62%) |
Jun 13, 2013 | 44.78 | 45.19 | 44.07 | 45.05 | 3,266,518 | +0.23(+0.52%) |
Jun 12, 2013 | 45.45 | 45.85 | 44.81 | 44.81 | 3,043,080 | -0.35(-0.78%) |
Jun 11, 2013 | 45.04 | 45.65 | 44.74 | 45.17 | 3,035,387 | -0.15(-0.34%) |
Jun 10, 2013 | 45.68 | 45.73 | 45.20 | 45.32 | 3,517,296 | -0.22(-0.47%) |
Jun 07, 2013 | 45.08 | 45.57 | 45.02 | 45.54 | 3,867,583 | +0.82(+1.83%) |
Jun 06, 2013 | 44.54 | 44.86 | 43.97 | 44.72 | 5,012,529 | +0.11(+0.24%) |
Jun 05, 2013 | 45.25 | 45.28 | 44.61 | 44.61 | 3,354,529 | -0.75(-1.65%) |
Jun 04, 2013 | 45.31 | 45.63 | 44.88 | 45.36 | 3,980,307 | +0.21(+0.46%) |