Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.47 | 31.50 | 31.04 | 31.12 | 5,347,416 | -0.27(-0.85%) |
Aug 29, 2013 | 31.54 | 31.62 | 31.32 | 31.39 | 4,452,596 | -0.25(-0.79%) |
Aug 28, 2013 | 31.61 | 31.76 | 31.46 | 31.64 | 5,560,358 | +0.05(+0.17%) |
Aug 27, 2013 | 31.86 | 31.91 | 31.46 | 31.59 | 4,887,186 | -0.51(-1.59%) |
Aug 26, 2013 | 32.19 | 32.31 | 32.06 | 32.10 | 4,445,659 | -0.09(-0.28%) |
Aug 23, 2013 | 32.00 | 32.26 | 31.97 | 32.19 | 4,242,167 | +0.23(+0.73%) |
Aug 22, 2013 | 31.84 | 31.98 | 31.53 | 31.96 | 2,458,699 | +0.17(+0.55%) |
Aug 21, 2013 | 31.92 | 31.98 | 31.67 | 31.78 | 4,495,394 | -0.14(-0.45%) |
Aug 20, 2013 | 31.95 | 32.11 | 31.83 | 31.93 | 3,942,691 | -0.01(-0.04%) |
Aug 19, 2013 | 31.79 | 32.07 | 31.75 | 31.94 | 4,570,935 | +0.12(+0.37%) |
Aug 16, 2013 | 32.22 | 32.26 | 31.79 | 31.82 | 7,270,758 | -0.54(-1.67%) |
Aug 15, 2013 | 32.74 | 32.87 | 32.10 | 32.36 | 8,537,207 | -0.51(-1.55%) |
Aug 14, 2013 | 33.00 | 33.09 | 32.73 | 32.87 | 5,486,705 | -0.16(-0.49%) |
Aug 13, 2013 | 32.94 | 33.16 | 32.81 | 33.04 | 4,467,778 | +0.07(+0.22%) |
Aug 12, 2013 | 32.96 | 33.01 | 32.78 | 32.96 | 5,286,706 | -0.05(-0.16%) |
Aug 09, 2013 | 32.69 | 33.11 | 32.69 | 33.02 | 7,553,980 | +0.28(+0.86%) |
Aug 08, 2013 | 32.13 | 32.77 | 32.13 | 32.74 | 7,589,610 | +0.68(+2.12%) |
Aug 07, 2013 | 32.38 | 32.48 | 32.00 | 32.06 | 7,508,710 | -0.17(-0.53%) |
Aug 06, 2013 | 31.82 | 32.28 | 31.72 | 32.23 | 9,975,795 | +0.41(+1.28%) |
Aug 05, 2013 | 31.46 | 32.02 | 31.43 | 31.82 | 8,825,464 | +0.30(+0.95%) |
Aug 02, 2013 | 31.45 | 31.97 | 31.01 | 31.52 | 21,357,002 | -0.79(-2.44%) |
Aug 01, 2013 | 32.89 | 32.96 | 32.23 | 32.31 | 8,987,021 | -0.38(-1.15%) |
Jul 31, 2013 | 32.91 | 33.10 | 32.62 | 32.68 | 8,010,641 | -0.22(-0.68%) |
Jul 30, 2013 | 32.65 | 33.01 | 32.63 | 32.91 | 5,796,106 | +0.32(+0.97%) |
Jul 29, 2013 | 32.67 | 32.71 | 32.48 | 32.59 | 4,104,999 | -0.09(-0.26%) |
Jul 26, 2013 | 32.59 | 32.85 | 32.40 | 32.67 | 6,352,606 | +0.09(+0.29%) |
Jul 25, 2013 | 32.84 | 32.92 | 32.50 | 32.58 | 6,162,096 | -0.36(-1.10%) |
Jul 24, 2013 | 33.34 | 33.36 | 32.83 | 32.94 | 4,924,607 | -0.30(-0.90%) |
Jul 23, 2013 | 33.32 | 33.38 | 33.14 | 33.24 | 5,943,930 | -0.06(-0.19%) |
Jul 22, 2013 | 33.24 | 33.32 | 32.97 | 33.30 | 5,770,038 | +0.17(+0.53%) |
Jul 19, 2013 | 32.77 | 33.13 | 32.46 | 33.13 | 5,870,183 | +0.42(+1.29%) |
Jul 18, 2013 | 32.96 | 33.17 | 32.55 | 32.71 | 6,765,629 | +0.04(+0.14%) |
Jul 17, 2013 | 32.65 | 32.81 | 32.50 | 32.66 | 4,627,931 | +0.08(+0.23%) |
Jul 16, 2013 | 32.54 | 32.75 | 32.46 | 32.59 | 4,951,682 | +0.07(+0.21%) |
Jul 15, 2013 | 32.50 | 32.62 | 32.40 | 32.52 | 4,476,257 | +0.08(+0.25%) |
Jul 12, 2013 | 32.48 | 32.57 | 32.34 | 32.44 | 4,548,944 | -0.05(-0.17%) |
Jul 11, 2013 | 32.18 | 32.56 | 32.12 | 32.49 | 6,207,227 | +0.58(+1.82%) |
Jul 10, 2013 | 32.01 | 32.10 | 31.83 | 31.91 | 5,171,699 | -0.06(-0.18%) |
Jul 09, 2013 | 31.89 | 32.06 | 31.75 | 31.97 | 4,280,426 | +0.17(+0.53%) |
Jul 08, 2013 | 31.45 | 31.88 | 31.44 | 31.80 | 6,089,384 | +0.53(+1.70%) |
Jul 05, 2013 | 31.22 | 31.32 | 30.92 | 31.27 | 3,764,641 | +0.21(+0.69%) |
Jul 03, 2013 | 31.25 | 31.25 | 30.89 | 31.05 | 2,252,682 | -0.12(-0.39%) |
Jul 02, 2013 | 31.37 | 31.52 | 31.09 | 31.17 | 4,771,339 | -0.17(-0.56%) |
Jul 01, 2013 | 31.16 | 31.54 | 31.05 | 31.35 | 4,588,231 | +0.35(+1.14%) |
Jun 28, 2013 | 31.16 | 31.32 | 30.98 | 31.00 | 8,768,848 | -0.19(-0.62%) |
Jun 27, 2013 | 31.41 | 31.50 | 31.16 | 31.19 | 6,236,365 | -0.02(-0.06%) |
Jun 26, 2013 | 31.33 | 31.43 | 31.14 | 31.21 | 8,442,044 | +0.11(+0.35%) |
Jun 25, 2013 | 31.36 | 31.39 | 30.85 | 31.10 | 4,552,493 | +0.01(+0.04%) |
Jun 24, 2013 | 31.14 | 31.32 | 30.70 | 31.08 | 6,465,952 | -0.22(-0.70%) |
Jun 21, 2013 | 30.78 | 31.40 | 30.76 | 31.30 | 10,868,541 | +0.83(+2.73%) |
Jun 20, 2013 | 30.98 | 31.01 | 30.39 | 30.47 | 7,017,817 | -0.70(-2.24%) |
Jun 19, 2013 | 31.63 | 31.79 | 31.17 | 31.17 | 4,712,327 | -0.55(-1.72%) |
Jun 18, 2013 | 31.65 | 31.80 | 31.56 | 31.72 | 4,142,576 | +0.07(+0.21%) |
Jun 17, 2013 | 31.77 | 31.83 | 31.42 | 31.65 | 4,980,845 | +0.06(+0.18%) |
Jun 14, 2013 | 31.62 | 31.91 | 31.52 | 31.59 | 4,810,165 | -0.07(-0.21%) |
Jun 13, 2013 | 31.16 | 31.73 | 30.79 | 31.66 | 6,645,484 | +0.45(+1.43%) |
Jun 12, 2013 | 31.43 | 31.48 | 31.16 | 31.21 | 5,216,401 | -0.01(-0.03%) |
Jun 11, 2013 | 31.12 | 31.39 | 30.73 | 31.22 | 5,120,188 | -0.21(-0.67%) |
Jun 10, 2013 | 31.36 | 31.51 | 31.08 | 31.43 | 5,584,003 | +0.12(+0.39%) |
Jun 07, 2013 | 31.22 | 31.52 | 31.10 | 31.31 | 6,086,159 | +0.20(+0.65%) |
Jun 06, 2013 | 30.84 | 31.11 | 30.65 | 31.11 | 6,519,149 | +0.31(+1.00%) |
Jun 05, 2013 | 30.96 | 31.27 | 30.79 | 30.80 | 7,707,549 | -0.21(-0.66%) |
Jun 04, 2013 | 31.22 | 31.35 | 30.76 | 31.00 | 6,436,254 | -0.29(-0.94%) |