Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.93 | 27.93 | 27.61 | 27.82 | 63,911,732 | +0.23(+0.83%) |
Aug 29, 2013 | 27.69 | 27.91 | 27.55 | 27.59 | 25,743,104 | +0.16(+0.59%) |
Aug 28, 2013 | 27.38 | 27.71 | 27.25 | 27.43 | 27,404,616 | -0.02(-0.08%) |
Aug 27, 2013 | 27.66 | 27.69 | 27.40 | 27.45 | 36,106,424 | -0.73(-2.59%) |
Aug 26, 2013 | 28.55 | 28.55 | 28.11 | 28.18 | 11,883,008 | -0.34(-1.19%) |
Aug 23, 2013 | 28.40 | 28.56 | 28.24 | 28.52 | 22,256,060 | +0.33(+1.18%) |
Aug 22, 2013 | 28.06 | 28.24 | 28.03 | 28.19 | 19,705,464 | +0.45(+1.62%) |
Aug 21, 2013 | 28.04 | 28.08 | 27.67 | 27.74 | 26,485,400 | -0.63(-2.21%) |
Aug 20, 2013 | 28.30 | 28.54 | 28.28 | 28.37 | 23,544,454 | -0.04(-0.13%) |
Aug 19, 2013 | 28.70 | 28.74 | 28.36 | 28.40 | 24,710,324 | -0.57(-1.96%) |
Aug 16, 2013 | 29.28 | 29.31 | 28.95 | 28.97 | 25,493,306 | -0.32(-1.08%) |
Aug 15, 2013 | 29.29 | 29.37 | 29.02 | 29.29 | 18,459,364 | -0.35(-1.17%) |
Aug 14, 2013 | 29.66 | 29.72 | 29.60 | 29.63 | 16,025,268 | +0.09(+0.30%) |
Aug 13, 2013 | 29.60 | 29.63 | 29.42 | 29.55 | 20,769,134 | +0.12(+0.40%) |
Aug 12, 2013 | 29.33 | 29.57 | 29.30 | 29.43 | 13,328,797 | +0.24(+0.81%) |
Aug 09, 2013 | 29.07 | 29.33 | 29.04 | 29.19 | 16,853,138 | +0.12(+0.41%) |
Aug 08, 2013 | 28.84 | 29.17 | 28.64 | 29.07 | 20,026,756 | +0.63(+2.23%) |
Aug 07, 2013 | 28.54 | 28.64 | 28.44 | 28.44 | 20,365,738 | -0.33(-1.15%) |
Aug 06, 2013 | 29.02 | 29.02 | 28.71 | 28.77 | 23,478,682 | -0.36(-1.24%) |
Aug 05, 2013 | 29.26 | 29.26 | 29.04 | 29.13 | 12,581,034 | -0.22(-0.75%) |
Aug 02, 2013 | 29.24 | 29.52 | 29.24 | 29.35 | 23,895,896 | +0.01(+0.05%) |
Aug 01, 2013 | 29.13 | 29.46 | 29.08 | 29.34 | 21,387,688 | +0.53(+1.84%) |
Jul 31, 2013 | 28.79 | 29.17 | 28.66 | 28.81 | 29,110,708 | -0.17(-0.59%) |
Jul 30, 2013 | 29.27 | 29.28 | 28.96 | 28.98 | 31,801,216 | -0.20(-0.68%) |
Jul 29, 2013 | 29.28 | 29.29 | 29.15 | 29.18 | 25,093,240 | -0.37(-1.25%) |
Jul 26, 2013 | 29.44 | 29.55 | 29.20 | 29.55 | 17,306,792 | -0.10(-0.32%) |
Jul 25, 2013 | 29.37 | 29.65 | 29.34 | 29.64 | 16,395,840 | +0.20(+0.68%) |
Jul 24, 2013 | 29.76 | 29.76 | 29.29 | 29.44 | 25,323,270 | -0.36(-1.21%) |
Jul 23, 2013 | 29.77 | 29.89 | 29.65 | 29.80 | 22,276,122 | +0.32(+1.10%) |
Jul 22, 2013 | 29.23 | 29.53 | 29.15 | 29.48 | 23,477,768 | +0.31(+1.06%) |
Jul 19, 2013 | 29.24 | 29.26 | 29.10 | 29.17 | 27,696,412 | -0.13(-0.43%) |
Jul 18, 2013 | 29.43 | 29.53 | 29.24 | 29.30 | 30,747,588 | -0.29(-0.99%) |
Jul 17, 2013 | 29.58 | 29.63 | 29.49 | 29.59 | 27,675,046 | +0.25(+0.85%) |
Jul 16, 2013 | 29.35 | 29.38 | 29.13 | 29.34 | 16,535,077 | +0.05(+0.18%) |
Jul 15, 2013 | 29.06 | 29.41 | 29.06 | 29.29 | 21,881,624 | +0.38(+1.30%) |
Jul 12, 2013 | 28.90 | 28.99 | 28.81 | 28.91 | 17,755,592 | -0.31(-1.05%) |
Jul 11, 2013 | 28.87 | 29.24 | 28.74 | 29.22 | 73,713,744 | +1.29(+4.64%) |
Jul 10, 2013 | 28.06 | 28.23 | 27.91 | 27.92 | 43,442,812 | -0.27(-0.97%) |
Jul 09, 2013 | 28.16 | 28.26 | 28.02 | 28.20 | 24,807,610 | +0.33(+1.19%) |
Jul 08, 2013 | 27.83 | 28.06 | 27.75 | 27.86 | 26,461,992 | +0.04(+0.16%) |
Jul 05, 2013 | 28.07 | 28.08 | 27.54 | 27.82 | 35,664,080 | -0.13(-0.47%) |
Jul 03, 2013 | 27.87 | 28.18 | 27.77 | 27.95 | 28,040,768 | -0.22(-0.79%) |
Jul 02, 2013 | 28.60 | 28.81 | 27.98 | 28.17 | 32,818,756 | -0.49(-1.70%) |
Jul 01, 2013 | 28.76 | 28.88 | 28.59 | 28.66 | 29,377,724 | +0.05(+0.17%) |
Jun 28, 2013 | 28.22 | 28.68 | 28.20 | 28.61 | 50,426,576 | +0.17(+0.58%) |
Jun 27, 2013 | 28.23 | 28.50 | 28.22 | 28.45 | 58,510,772 | +0.43(+1.53%) |
Jun 26, 2013 | 27.73 | 28.06 | 27.70 | 28.02 | 50,639,180 | +0.58(+2.12%) |
Jun 25, 2013 | 27.37 | 27.48 | 27.05 | 27.44 | 62,218,816 | +0.52(+1.92%) |
Jun 24, 2013 | 26.92 | 27.23 | 26.56 | 26.92 | 69,824,520 | -0.62(-2.26%) |
Jun 21, 2013 | 27.44 | 27.66 | 27.00 | 27.54 | 61,956,672 | +0.48(+1.77%) |
Jun 20, 2013 | 27.65 | 27.67 | 26.74 | 27.06 | 109,093,792 | -1.23(-4.35%) |
Jun 19, 2013 | 29.03 | 29.10 | 28.27 | 28.29 | 50,005,808 | -0.93(-3.19%) |
Jun 18, 2013 | 29.05 | 29.25 | 28.97 | 29.22 | 26,312,134 | +0.07(+0.22%) |
Jun 17, 2013 | 29.27 | 29.38 | 29.01 | 29.16 | 28,388,764 | +0.20(+0.70%) |
Jun 14, 2013 | 29.34 | 29.36 | 28.84 | 28.95 | 35,448,836 | -0.42(-1.44%) |
Jun 13, 2013 | 28.71 | 29.38 | 28.69 | 29.38 | 27,669,582 | +0.66(+2.31%) |
Jun 12, 2013 | 29.16 | 29.17 | 28.66 | 28.71 | 22,868,562 | -0.20(-0.68%) |
Jun 11, 2013 | 28.89 | 29.11 | 28.79 | 28.91 | 26,594,342 | -0.58(-1.97%) |
Jun 10, 2013 | 29.63 | 29.66 | 29.40 | 29.49 | 22,333,918 | -0.42(-1.41%) |
Jun 07, 2013 | 29.90 | 30.12 | 29.73 | 29.91 | 19,705,122 | -0.13(-0.44%) |
Jun 06, 2013 | 29.69 | 30.05 | 29.63 | 30.05 | 25,993,578 | +0.31(+1.03%) |
Jun 05, 2013 | 30.29 | 30.31 | 29.73 | 29.74 | 27,353,588 | -0.62(-2.04%) |
Jun 04, 2013 | 30.69 | 30.69 | 30.24 | 30.36 | 25,730,922 | -0.35(-1.14%) |