Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.75 | 32.99 | 32.57 | 32.69 | 2,286,991 | +0.06(+0.19%) |
Aug 29, 2013 | 32.58 | 32.84 | 32.42 | 32.63 | 3,131,683 | +0.05(+0.14%) |
Aug 28, 2013 | 32.45 | 32.75 | 32.43 | 32.59 | 2,815,391 | +0.07(+0.21%) |
Aug 27, 2013 | 33.03 | 33.08 | 32.45 | 32.52 | 3,943,587 | -0.52(-1.58%) |
Aug 26, 2013 | 33.39 | 33.52 | 32.98 | 33.04 | 2,561,475 | -0.34(-1.00%) |
Aug 23, 2013 | 33.42 | 33.85 | 33.19 | 33.37 | 2,484,624 | +0.06(+0.17%) |
Aug 22, 2013 | 33.33 | 33.57 | 32.91 | 33.31 | 2,200,961 | +0.04(+0.13%) |
Aug 21, 2013 | 33.41 | 33.70 | 33.19 | 33.27 | 1,840,641 | -0.16(-0.47%) |
Aug 20, 2013 | 33.38 | 33.70 | 33.15 | 33.43 | 3,469,774 | +0.09(+0.27%) |
Aug 19, 2013 | 33.57 | 33.79 | 33.32 | 33.34 | 2,448,418 | -0.32(-0.96%) |
Aug 16, 2013 | 33.53 | 33.99 | 33.53 | 33.66 | 2,742,577 | -0.05(-0.16%) |
Aug 15, 2013 | 34.12 | 34.13 | 33.58 | 33.71 | 3,915,385 | -0.56(-1.62%) |
Aug 14, 2013 | 34.75 | 34.81 | 34.20 | 34.27 | 3,456,111 | -0.51(-1.46%) |
Aug 13, 2013 | 34.67 | 34.88 | 34.45 | 34.78 | 2,175,720 | +0.16(+0.47%) |
Aug 12, 2013 | 34.56 | 34.80 | 34.52 | 34.61 | 1,986,492 | -0.12(-0.35%) |
Aug 09, 2013 | 34.72 | 34.99 | 34.53 | 34.73 | 1,930,960 | -0.01(-0.02%) |
Aug 08, 2013 | 34.88 | 34.94 | 34.70 | 34.74 | 1,879,567 | +0.11(+0.31%) |
Aug 07, 2013 | 34.89 | 35.06 | 34.63 | 34.63 | 3,448,679 | -0.48(-1.37%) |
Aug 06, 2013 | 35.04 | 35.27 | 34.93 | 35.11 | 2,899,646 | -0.02(-0.04%) |
Aug 05, 2013 | 35.12 | 35.34 | 35.08 | 35.13 | 1,011,489 | -0.20(-0.57%) |
Aug 02, 2013 | 35.06 | 35.34 | 34.91 | 35.33 | 1,491,813 | +0.21(+0.61%) |
Aug 01, 2013 | 34.60 | 35.19 | 34.44 | 35.11 | 2,018,009 | +0.71(+2.07%) |
Jul 31, 2013 | 34.57 | 34.82 | 34.34 | 34.40 | 1,996,164 | -0.09(-0.26%) |
Jul 30, 2013 | 34.60 | 34.71 | 34.40 | 34.49 | 2,080,774 | +0.07(+0.20%) |
Jul 29, 2013 | 34.69 | 34.74 | 34.34 | 34.43 | 1,663,106 | -0.34(-0.98%) |
Jul 26, 2013 | 34.29 | 34.80 | 34.23 | 34.77 | 2,263,462 | +0.23(+0.66%) |
Jul 25, 2013 | 34.33 | 34.58 | 34.22 | 34.54 | 2,223,757 | +0.19(+0.55%) |
Jul 24, 2013 | 34.42 | 34.55 | 34.21 | 34.35 | 1,761,459 | +0.09(+0.27%) |
Jul 23, 2013 | 34.11 | 34.38 | 34.07 | 34.26 | 1,989,470 | +0.23(+0.68%) |
Jul 22, 2013 | 34.15 | 34.29 | 33.88 | 34.03 | 4,330,104 | -0.36(-1.06%) |
Jul 19, 2013 | 34.44 | 34.85 | 33.92 | 34.39 | 7,330,371 | -0.45(-1.30%) |
Jul 18, 2013 | 34.16 | 34.90 | 34.16 | 34.85 | 3,417,282 | +0.39(+1.13%) |
Jul 17, 2013 | 34.68 | 34.84 | 34.41 | 34.46 | 2,485,489 | -0.15(-0.44%) |
Jul 16, 2013 | 34.82 | 34.96 | 34.58 | 34.61 | 2,830,806 | -0.23(-0.67%) |
Jul 15, 2013 | 34.81 | 34.94 | 34.68 | 34.84 | 2,826,157 | -0.01(-0.02%) |
Jul 12, 2013 | 34.83 | 35.02 | 34.70 | 34.85 | 1,810,464 | -0.03(-0.08%) |
Jul 11, 2013 | 34.84 | 34.94 | 34.70 | 34.88 | 2,413,373 | +0.32(+0.92%) |
Jul 10, 2013 | 34.58 | 34.81 | 34.36 | 34.56 | 2,387,371 | -0.10(-0.30%) |
Jul 09, 2013 | 35.00 | 34.71 | 34.01 | 34.66 | 1,838,791 | +0.26(+0.75%) |
Jul 08, 2013 | 34.55 | 34.83 | 34.29 | 34.40 | 2,934,662 | +0.13(+0.37%) |
Jul 05, 2013 | 33.89 | 34.51 | 33.89 | 34.28 | 2,469,101 | +0.43(+1.27%) |
Jul 03, 2013 | 33.59 | 33.91 | 33.33 | 33.85 | 1,408,978 | +0.04(+0.12%) |
Jul 02, 2013 | 33.98 | 34.25 | 33.56 | 33.81 | 3,784,485 | -0.25(-0.74%) |
Jul 01, 2013 | 33.87 | 34.40 | 33.81 | 34.06 | 2,968,458 | +0.34(+1.02%) |
Jun 28, 2013 | 33.50 | 34.06 | 33.23 | 33.72 | 5,147,104 | +0.17(+0.51%) |
Jun 27, 2013 | 33.53 | 33.70 | 33.34 | 33.54 | 2,170,692 | +0.13(+0.40%) |
Jun 26, 2013 | 33.32 | 33.49 | 33.05 | 33.41 | 3,882,918 | +0.54(+1.65%) |
Jun 25, 2013 | 32.70 | 33.01 | 32.53 | 32.87 | 3,598,979 | +0.45(+1.38%) |
Jun 24, 2013 | 32.21 | 32.67 | 31.86 | 32.42 | 3,457,525 | -0.06(-0.20%) |
Jun 21, 2013 | 32.80 | 33.16 | 32.22 | 32.49 | 4,392,365 | -0.14(-0.43%) |
Jun 20, 2013 | 33.44 | 33.49 | 32.52 | 32.63 | 3,267,983 | -0.99(-2.95%) |
Jun 19, 2013 | 33.28 | 33.72 | 33.28 | 33.62 | 4,856,787 | +0.35(+1.06%) |
Jun 18, 2013 | 32.88 | 33.32 | 32.80 | 33.26 | 2,535,530 | +0.41(+1.23%) |
Jun 17, 2013 | 32.92 | 33.08 | 32.61 | 32.86 | 2,564,338 | +0.18(+0.54%) |
Jun 14, 2013 | 32.77 | 32.95 | 32.57 | 32.68 | 2,032,159 | -0.24(-0.72%) |
Jun 13, 2013 | 33.22 | 33.29 | 32.73 | 32.92 | 4,374,980 | -0.19(-0.57%) |
Jun 12, 2013 | 33.11 | 33.15 | 32.86 | 33.11 | 3,368,689 | +0.27(+0.81%) |
Jun 11, 2013 | 32.47 | 33.12 | 32.38 | 32.84 | 2,998,904 | +0.19(+0.57%) |
Jun 10, 2013 | 32.71 | 32.82 | 32.48 | 32.66 | 1,434,952 | -0.03(-0.09%) |
Jun 07, 2013 | 32.31 | 32.72 | 30.69 | 32.69 | 2,958,827 | +0.42(+1.30%) |
Jun 06, 2013 | 32.02 | 32.28 | 31.81 | 32.27 | 2,605,109 | +0.05(+0.16%) |
Jun 05, 2013 | 32.24 | 32.54 | 32.13 | 32.22 | 3,128,455 | -0.22(-0.69%) |
Jun 04, 2013 | 32.20 | 32.58 | 31.72 | 32.44 | 2,403,318 | +0.18(+0.55%) |