Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.62 | 44.83 | 44.32 | 44.46 | 1,320,891 | -0.18(-0.40%) |
Aug 29, 2013 | 44.20 | 44.77 | 44.06 | 44.64 | 674,484 | +0.33(+0.74%) |
Aug 28, 2013 | 44.55 | 44.68 | 44.31 | 44.31 | 1,085,548 | -0.21(-0.47%) |
Aug 27, 2013 | 45.03 | 45.16 | 44.50 | 44.52 | 1,017,294 | -0.90(-1.98%) |
Aug 26, 2013 | 45.67 | 45.87 | 45.38 | 45.42 | 1,347,000 | -0.29(-0.63%) |
Aug 23, 2013 | 45.94 | 46.16 | 45.60 | 45.71 | 1,225,378 | -0.09(-0.20%) |
Aug 22, 2013 | 45.70 | 45.90 | 45.56 | 45.80 | 649,578 | +0.23(+0.50%) |
Aug 21, 2013 | 45.69 | 45.95 | 45.30 | 45.57 | 1,002,077 | -0.25(-0.55%) |
Aug 20, 2013 | 45.81 | 46.05 | 45.74 | 45.82 | 1,005,570 | -0.01(-0.02%) |
Aug 19, 2013 | 46.00 | 46.30 | 45.79 | 45.83 | 840,729 | -0.28(-0.61%) |
Aug 16, 2013 | 46.00 | 46.20 | 45.91 | 46.11 | 1,612,948 | +0.09(+0.20%) |
Aug 15, 2013 | 46.56 | 46.60 | 45.93 | 46.02 | 1,565,440 | -0.94(-2.00%) |
Aug 14, 2013 | 46.87 | 47.20 | 46.85 | 46.96 | 988,040 | -0.02(-0.04%) |
Aug 13, 2013 | 47.26 | 47.36 | 46.50 | 46.98 | 2,695,903 | -0.43(-0.91%) |
Aug 12, 2013 | 46.77 | 47.73 | 46.68 | 47.41 | 2,137,162 | +0.46(+0.98%) |
Aug 09, 2013 | 46.46 | 47.17 | 46.46 | 46.95 | 1,129,828 | +0.42(+0.90%) |
Aug 08, 2013 | 46.69 | 46.98 | 46.37 | 46.53 | 1,796,202 | +0.11(+0.24%) |
Aug 07, 2013 | 45.84 | 46.56 | 45.66 | 46.42 | 1,789,378 | +0.48(+1.04%) |
Aug 06, 2013 | 45.42 | 46.26 | 45.37 | 45.94 | 1,807,741 | +0.42(+0.92%) |
Aug 05, 2013 | 45.21 | 45.63 | 45.11 | 45.52 | 1,929,194 | +0.19(+0.42%) |
Aug 02, 2013 | 44.77 | 45.42 | 44.49 | 45.33 | 1,788,773 | +0.48(+1.07%) |
Aug 01, 2013 | 43.35 | 44.90 | 43.26 | 44.85 | 2,096,678 | +1.69(+3.92%) |
Jul 31, 2013 | 42.95 | 43.35 | 42.78 | 43.16 | 2,495,228 | +0.10(+0.23%) |
Jul 30, 2013 | 44.50 | 44.55 | 42.82 | 43.06 | 2,601,248 | -1.22(-2.76%) |
Jul 29, 2013 | 44.20 | 44.41 | 44.13 | 44.28 | 909,777 | -0.07(-0.16%) |
Jul 26, 2013 | 44.19 | 44.35 | 43.86 | 44.35 | 800,909 | -0.20(-0.45%) |
Jul 25, 2013 | 44.35 | 44.64 | 44.10 | 44.55 | 911,350 | +0.23(+0.52%) |
Jul 24, 2013 | 44.75 | 44.83 | 44.25 | 44.32 | 873,433 | -0.22(-0.49%) |
Jul 23, 2013 | 44.73 | 44.76 | 44.34 | 44.54 | 1,359,478 | +0.25(+0.56%) |
Jul 22, 2013 | 44.34 | 44.37 | 44.23 | 44.29 | 1,227,624 | -0.08(-0.18%) |
Jul 19, 2013 | 44.87 | 44.87 | 44.32 | 44.37 | 943,139 | -0.34(-0.76%) |
Jul 18, 2013 | 44.76 | 45.07 | 44.62 | 44.71 | 625,986 | -0.03(-0.07%) |
Jul 17, 2013 | 44.79 | 44.94 | 44.53 | 44.74 | 366,655 | +0.04(+0.09%) |
Jul 16, 2013 | 45.01 | 45.19 | 44.58 | 44.70 | 754,538 | -0.35(-0.78%) |
Jul 15, 2013 | 44.99 | 45.28 | 44.79 | 45.05 | 591,465 | -0.01(-0.02%) |
Jul 12, 2013 | 45.33 | 45.43 | 44.78 | 45.06 | 944,178 | -0.29(-0.64%) |
Jul 11, 2013 | 45.32 | 45.43 | 45.01 | 45.35 | 1,097,908 | +0.49(+1.09%) |
Jul 10, 2013 | 44.37 | 44.92 | 44.37 | 44.86 | 1,220,248 | +0.43(+0.97%) |
Jul 09, 2013 | 44.81 | 44.63 | 44.28 | 44.43 | 998,830 | -0.20(-0.45%) |
Jul 08, 2013 | 44.00 | 44.71 | 43.95 | 44.63 | 1,547,454 | +1.00(+2.29%) |
Jul 05, 2013 | 43.42 | 43.65 | 43.13 | 43.63 | 1,156,408 | +0.58(+1.35%) |
Jul 03, 2013 | 42.72 | 43.31 | 42.61 | 43.05 | 1,420,988 | +0.25(+0.58%) |
Jul 02, 2013 | 43.45 | 43.55 | 42.73 | 42.80 | 1,873,539 | -0.61(-1.41%) |
Jul 01, 2013 | 43.14 | 43.65 | 43.08 | 43.41 | 1,378,855 | +0.57(+1.33%) |
Jun 28, 2013 | 42.68 | 43.27 | 42.68 | 42.84 | 4,008,375 | -0.17(-0.40%) |
Jun 27, 2013 | 43.11 | 43.15 | 42.89 | 43.01 | 2,140,207 | +0.06(+0.14%) |
Jun 26, 2013 | 43.41 | 43.41 | 42.77 | 42.95 | 2,115,276 | -0.06(-0.14%) |
Jun 25, 2013 | 42.91 | 43.07 | 42.43 | 43.01 | 1,538,416 | +0.48(+1.13%) |
Jun 24, 2013 | 42.37 | 42.87 | 42.18 | 42.53 | 1,949,398 | -0.11(-0.26%) |
Jun 21, 2013 | 42.87 | 42.90 | 42.16 | 42.64 | 1,900,480 | +0.02(+0.05%) |
Jun 20, 2013 | 43.43 | 43.66 | 42.55 | 42.62 | 1,497,746 | -1.15(-2.63%) |
Jun 19, 2013 | 44.38 | 44.52 | 43.76 | 43.77 | 919,892 | -0.56(-1.26%) |
Jun 18, 2013 | 44.11 | 44.33 | 43.95 | 44.33 | 1,199,874 | +0.31(+0.70%) |
Jun 17, 2013 | 43.98 | 44.47 | 43.69 | 44.02 | 1,732,796 | +0.38(+0.87%) |
Jun 14, 2013 | 44.29 | 44.47 | 43.46 | 43.64 | 1,586,632 | -1.07(-2.39%) |
Jun 13, 2013 | 43.85 | 44.77 | 43.60 | 44.71 | 961,384 | +0.86(+1.96%) |
Jun 12, 2013 | 44.57 | 44.66 | 43.81 | 43.85 | 1,448,939 | -0.73(-1.64%) |
Jun 11, 2013 | 44.26 | 44.95 | 44.07 | 44.58 | 1,605,870 | -0.13(-0.29%) |
Jun 10, 2013 | 44.58 | 44.77 | 44.33 | 44.71 | 1,323,847 | +0.18(+0.40%) |
Jun 07, 2013 | 44.36 | 44.71 | 44.24 | 44.53 | 1,432,425 | +0.40(+0.91%) |
Jun 06, 2013 | 43.31 | 44.14 | 43.03 | 44.13 | 1,638,723 | +0.76(+1.75%) |
Jun 05, 2013 | 44.23 | 44.45 | 43.34 | 43.37 | 1,791,284 | -0.95(-2.14%) |
Jun 04, 2013 | 44.90 | 44.98 | 44.00 | 44.32 | 2,073,002 | -0.59(-1.31%) |