Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.66 | 40.03 | 38.97 | 39.08 | 3,890,398 | -0.42(-1.07%) |
Aug 29, 2013 | 39.60 | 40.01 | 39.27 | 39.50 | 3,035,356 | -0.21(-0.53%) |
Aug 28, 2013 | 39.14 | 39.90 | 39.14 | 39.71 | 3,243,842 | +0.64(+1.63%) |
Aug 27, 2013 | 39.49 | 39.69 | 39.07 | 39.08 | 4,362,198 | -0.70(-1.77%) |
Aug 26, 2013 | 39.81 | 40.44 | 39.61 | 39.78 | 4,157,808 | +0.01(+0.03%) |
Aug 23, 2013 | 40.00 | 40.54 | 39.65 | 39.77 | 4,315,680 | +0.00(+0.00%) |
Aug 22, 2013 | 39.68 | 40.29 | 39.36 | 39.77 | 4,397,401 | +0.11(+0.28%) |
Aug 21, 2013 | 38.82 | 40.03 | 38.53 | 39.66 | 5,529,197 | +0.64(+1.65%) |
Aug 20, 2013 | 37.80 | 39.48 | 37.57 | 39.01 | 5,656,177 | +1.14(+3.02%) |
Aug 19, 2013 | 38.52 | 38.91 | 37.81 | 37.87 | 4,665,195 | -0.66(-1.71%) |
Aug 16, 2013 | 38.93 | 39.00 | 38.41 | 38.53 | 5,083,648 | -0.58(-1.49%) |
Aug 15, 2013 | 39.88 | 39.99 | 39.04 | 39.11 | 5,107,555 | -1.12(-2.79%) |
Aug 14, 2013 | 40.38 | 40.50 | 39.95 | 40.23 | 3,446,286 | -0.21(-0.51%) |
Aug 13, 2013 | 39.96 | 40.51 | 39.69 | 40.44 | 4,647,215 | +0.63(+1.58%) |
Aug 12, 2013 | 39.99 | 40.36 | 39.50 | 39.81 | 4,813,272 | -0.51(-1.27%) |
Aug 09, 2013 | 40.38 | 40.59 | 40.08 | 40.32 | 4,644,600 | -0.05(-0.14%) |
Aug 08, 2013 | 39.71 | 40.62 | 39.62 | 40.38 | 4,755,927 | +0.71(+1.79%) |
Aug 07, 2013 | 39.86 | 40.16 | 39.39 | 39.66 | 5,588,033 | -0.24(-0.60%) |
Aug 06, 2013 | 39.45 | 40.48 | 39.45 | 39.90 | 7,036,741 | +0.35(+0.88%) |
Aug 05, 2013 | 39.88 | 39.90 | 39.21 | 39.56 | 6,027,766 | -0.42(-1.04%) |
Aug 02, 2013 | 41.15 | 41.15 | 39.74 | 39.97 | 8,202,395 | -1.44(-3.49%) |
Aug 01, 2013 | 42.34 | 42.37 | 41.28 | 41.42 | 5,727,204 | -0.67(-1.59%) |
Jul 31, 2013 | 39.23 | 42.41 | 39.10 | 42.09 | 11,962,682 | +2.07(+5.18%) |
Jul 30, 2013 | 40.41 | 40.55 | 39.63 | 40.01 | 5,957,124 | -0.34(-0.83%) |
Jul 29, 2013 | 40.46 | 40.57 | 40.08 | 40.35 | 4,010,112 | -0.03(-0.07%) |
Jul 26, 2013 | 40.55 | 40.95 | 40.18 | 40.38 | 3,804,815 | -0.29(-0.71%) |
Jul 25, 2013 | 40.16 | 40.86 | 39.86 | 40.66 | 6,650,140 | +0.40(+0.99%) |
Jul 24, 2013 | 40.82 | 40.82 | 39.49 | 40.27 | 5,906,663 | -0.44(-1.09%) |
Jul 23, 2013 | 40.01 | 40.86 | 39.93 | 40.71 | 5,753,689 | +1.05(+2.64%) |
Jul 22, 2013 | 39.86 | 40.00 | 39.13 | 39.66 | 5,981,589 | +0.32(+0.82%) |
Jul 19, 2013 | 39.31 | 39.58 | 38.82 | 39.34 | 5,787,977 | +0.39(+1.00%) |
Jul 18, 2013 | 39.82 | 39.88 | 38.81 | 38.95 | 6,325,869 | -0.86(-2.17%) |
Jul 17, 2013 | 39.57 | 39.98 | 39.08 | 39.82 | 4,501,155 | +0.37(+0.94%) |
Jul 16, 2013 | 40.52 | 40.66 | 39.11 | 39.45 | 9,192,214 | -1.09(-2.68%) |
Jul 15, 2013 | 40.68 | 40.96 | 40.23 | 40.53 | 6,140,393 | +0.10(+0.24%) |
Jul 12, 2013 | 38.94 | 40.81 | 38.94 | 40.44 | 8,932,932 | +0.91(+2.30%) |
Jul 11, 2013 | 39.04 | 39.62 | 38.34 | 39.53 | 7,824,007 | +1.14(+2.98%) |
Jul 10, 2013 | 39.97 | 40.12 | 38.28 | 38.38 | 8,583,970 | -1.66(-4.14%) |
Jul 09, 2013 | 40.39 | 40.63 | 39.97 | 40.04 | 4,780,134 | -0.16(-0.41%) |
Jul 08, 2013 | 39.49 | 40.49 | 39.45 | 40.21 | 4,485,814 | +1.03(+2.64%) |
Jul 05, 2013 | 39.58 | 39.62 | 37.92 | 39.17 | 5,338,232 | -0.30(-0.76%) |
Jul 03, 2013 | 38.84 | 39.49 | 37.50 | 39.47 | 9,046,533 | +0.41(+1.05%) |
Jul 02, 2013 | 40.27 | 40.52 | 38.74 | 39.06 | 7,303,967 | -1.25(-3.09%) |
Jul 01, 2013 | 40.54 | 41.23 | 40.15 | 40.31 | 5,095,155 | -0.01(-0.02%) |
Jun 28, 2013 | 40.47 | 40.89 | 40.22 | 40.31 | 5,222,807 | -0.55(-1.36%) |
Jun 26, 2013 | 41.13 | 41.72 | 40.76 | 40.87 | 3,959,134 | +0.21(+0.52%) |
Jun 25, 2013 | 39.89 | 40.86 | 39.89 | 40.66 | 5,049,332 | +1.52(+3.88%) |
Jun 24, 2013 | 40.01 | 40.22 | 38.90 | 39.14 | 7,216,299 | -1.41(-3.48%) |
Jun 21, 2013 | 41.76 | 41.90 | 39.73 | 40.55 | 9,292,828 | -0.78(-1.89%) |
Jun 20, 2013 | 42.83 | 42.90 | 41.10 | 41.33 | 7,433,880 | -2.22(-5.09%) |
Jun 19, 2013 | 43.98 | 44.39 | 43.46 | 43.54 | 4,882,712 | -0.52(-1.18%) |
Jun 18, 2013 | 44.13 | 44.48 | 43.97 | 44.06 | 3,414,682 | +0.09(+0.20%) |
Jun 17, 2013 | 43.94 | 44.27 | 43.78 | 43.98 | 4,883,290 | +0.31(+0.71%) |
Jun 14, 2013 | 44.28 | 44.46 | 43.64 | 43.67 | 2,681,566 | -0.48(-1.09%) |
Jun 13, 2013 | 43.18 | 44.36 | 42.68 | 44.15 | 4,875,075 | +0.82(+1.90%) |
Jun 12, 2013 | 44.40 | 44.63 | 43.24 | 43.33 | 5,797,598 | -0.44(-1.02%) |
Jun 11, 2013 | 43.83 | 44.30 | 43.59 | 43.77 | 4,679,396 | -0.79(-1.77%) |
Jun 10, 2013 | 45.12 | 45.43 | 44.49 | 44.56 | 3,466,700 | -0.52(-1.15%) |
Jun 07, 2013 | 44.78 | 45.30 | 44.60 | 45.08 | 4,054,435 | +0.60(+1.34%) |
Jun 06, 2013 | 43.58 | 44.59 | 43.35 | 44.48 | 3,853,680 | +0.95(+2.19%) |
Jun 05, 2013 | 44.44 | 44.72 | 43.48 | 43.53 | 4,478,472 | -1.07(-2.41%) |
Jun 04, 2013 | 45.03 | 45.29 | 44.00 | 44.61 | 4,223,557 | -0.62(-1.36%) |