Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.68 | 34.69 | 34.48 | 34.59 | 714,862 | -0.07(-0.19%) |
Aug 29, 2013 | 34.50 | 34.74 | 34.34 | 34.66 | 700,029 | +0.04(+0.11%) |
Aug 28, 2013 | 34.68 | 34.68 | 34.44 | 34.62 | 666,826 | -0.02(-0.06%) |
Aug 27, 2013 | 34.93 | 35.10 | 34.46 | 34.64 | 1,068,548 | -0.72(-2.04%) |
Aug 26, 2013 | 35.35 | 35.53 | 35.25 | 35.36 | 586,240 | +0.00(+0.00%) |
Aug 23, 2013 | 35.15 | 35.38 | 35.01 | 35.36 | 515,569 | +0.37(+1.04%) |
Aug 22, 2013 | 35.03 | 35.20 | 34.97 | 35.00 | 558,301 | +0.01(+0.03%) |
Aug 21, 2013 | 34.86 | 35.21 | 34.66 | 34.99 | 838,365 | +0.12(+0.36%) |
Aug 20, 2013 | 35.19 | 35.19 | 34.78 | 34.86 | 1,128,257 | -0.24(-0.68%) |
Aug 19, 2013 | 35.08 | 35.35 | 35.04 | 35.10 | 838,412 | +0.03(+0.08%) |
Aug 16, 2013 | 35.24 | 35.41 | 34.99 | 35.08 | 1,420,525 | -0.28(-0.79%) |
Aug 15, 2013 | 35.66 | 35.85 | 35.31 | 35.35 | 1,888,733 | -0.62(-1.71%) |
Aug 14, 2013 | 36.09 | 36.22 | 35.93 | 35.97 | 1,008,919 | -0.22(-0.61%) |
Aug 13, 2013 | 35.98 | 36.26 | 35.59 | 36.19 | 1,357,770 | +0.12(+0.35%) |
Aug 12, 2013 | 35.43 | 36.25 | 35.19 | 36.07 | 1,651,566 | +0.56(+1.57%) |
Aug 09, 2013 | 35.16 | 35.51 | 35.06 | 35.51 | 1,178,372 | +0.32(+0.90%) |
Aug 08, 2013 | 35.25 | 35.59 | 35.04 | 35.19 | 1,067,872 | +0.03(+0.08%) |
Aug 07, 2013 | 34.83 | 35.27 | 34.62 | 35.16 | 1,103,821 | +0.25(+0.72%) |
Aug 06, 2013 | 34.97 | 35.10 | 34.67 | 34.91 | 770,067 | -0.06(-0.17%) |
Aug 05, 2013 | 34.87 | 35.10 | 34.55 | 34.97 | 1,060,893 | -0.05(-0.14%) |
Aug 02, 2013 | 34.53 | 36.23 | 34.23 | 35.02 | 2,900,597 | +1.29(+3.82%) |
Aug 01, 2013 | 33.03 | 33.76 | 32.75 | 33.73 | 1,511,662 | +0.94(+2.87%) |
Jul 31, 2013 | 33.11 | 33.26 | 32.79 | 32.79 | 1,136,791 | -0.28(-0.84%) |
Jul 30, 2013 | 33.13 | 33.25 | 32.93 | 33.07 | 687,903 | +0.12(+0.35%) |
Jul 29, 2013 | 32.63 | 33.05 | 32.63 | 32.95 | 871,896 | +0.13(+0.41%) |
Jul 26, 2013 | 32.50 | 32.82 | 32.32 | 32.82 | 694,990 | +0.15(+0.47%) |
Jul 25, 2013 | 32.45 | 32.67 | 32.39 | 32.66 | 509,643 | +0.15(+0.47%) |
Jul 24, 2013 | 32.61 | 32.75 | 32.39 | 32.51 | 703,841 | +0.08(+0.24%) |
Jul 23, 2013 | 32.69 | 32.82 | 32.33 | 32.43 | 555,231 | -0.42(-1.29%) |
Jul 22, 2013 | 32.84 | 32.95 | 32.69 | 32.85 | 512,832 | +0.08(+0.23%) |
Jul 19, 2013 | 32.37 | 32.83 | 32.36 | 32.78 | 608,909 | +0.36(+1.10%) |
Jul 18, 2013 | 32.11 | 32.51 | 32.05 | 32.42 | 859,902 | +0.40(+1.26%) |
Jul 17, 2013 | 32.16 | 32.34 | 31.99 | 32.02 | 725,767 | -0.02(-0.06%) |
Jul 16, 2013 | 32.63 | 32.72 | 31.92 | 32.04 | 1,217,871 | -0.56(-1.71%) |
Jul 15, 2013 | 32.39 | 32.68 | 32.27 | 32.59 | 977,355 | +0.14(+0.44%) |
Jul 12, 2013 | 32.61 | 32.70 | 32.36 | 32.45 | 720,044 | -0.17(-0.53%) |
Jul 11, 2013 | 32.82 | 32.86 | 32.42 | 32.62 | 548,217 | +0.15(+0.47%) |
Jul 10, 2013 | 32.22 | 32.51 | 32.22 | 32.47 | 395,348 | +0.15(+0.48%) |
Jul 09, 2013 | 31.97 | 32.35 | 31.81 | 32.31 | 519,592 | +0.51(+1.60%) |
Jul 08, 2013 | 31.71 | 32.13 | 31.64 | 31.81 | 1,099,407 | +0.31(+0.97%) |
Jul 05, 2013 | 31.37 | 31.68 | 31.29 | 31.50 | 560,215 | +0.41(+1.33%) |
Jul 03, 2013 | 31.05 | 31.29 | 30.92 | 31.09 | 302,296 | -0.13(-0.43%) |
Jul 02, 2013 | 31.32 | 31.82 | 31.05 | 31.22 | 865,734 | -0.20(-0.64%) |
Jul 01, 2013 | 31.38 | 31.73 | 31.24 | 31.42 | 776,339 | +0.23(+0.74%) |
Jun 28, 2013 | 31.48 | 31.57 | 31.16 | 31.19 | 3,544,971 | -0.36(-1.13%) |
Jun 27, 2013 | 31.68 | 31.79 | 31.42 | 31.55 | 1,959,514 | +0.11(+0.34%) |
Jun 26, 2013 | 31.73 | 31.89 | 31.36 | 31.44 | 1,092,368 | +0.02(+0.06%) |
Jun 25, 2013 | 31.75 | 31.94 | 31.16 | 31.42 | 1,203,263 | +0.00(+0.00%) |
Jun 24, 2013 | 31.89 | 31.89 | 31.29 | 31.42 | 915,382 | -0.72(-2.24%) |
Jun 21, 2013 | 31.59 | 32.18 | 31.54 | 32.14 | 1,776,020 | +0.70(+2.23%) |
Jun 20, 2013 | 31.96 | 31.97 | 31.33 | 31.44 | 1,368,772 | -0.86(-2.67%) |
Jun 19, 2013 | 32.98 | 33.01 | 32.27 | 32.31 | 816,523 | -0.72(-2.18%) |
Jun 18, 2013 | 32.50 | 33.11 | 32.49 | 33.03 | 1,183,250 | +0.54(+1.65%) |
Jun 17, 2013 | 31.91 | 32.61 | 31.80 | 32.49 | 1,100,426 | +0.78(+2.45%) |
Jun 14, 2013 | 31.95 | 32.32 | 31.58 | 31.71 | 887,970 | -0.36(-1.14%) |
Jun 13, 2013 | 31.29 | 32.17 | 30.90 | 32.08 | 1,495,209 | +0.80(+2.55%) |
Jun 12, 2013 | 31.17 | 31.59 | 30.96 | 31.28 | 1,832,553 | +0.30(+0.96%) |
Jun 11, 2013 | 31.17 | 31.27 | 30.79 | 30.98 | 1,003,079 | -0.52(-1.65%) |
Jun 10, 2013 | 31.39 | 31.63 | 31.22 | 31.50 | 722,844 | +0.13(+0.43%) |
Jun 07, 2013 | 31.19 | 31.47 | 31.13 | 31.36 | 846,167 | +0.36(+1.15%) |
Jun 06, 2013 | 30.57 | 31.01 | 30.46 | 31.01 | 1,283,034 | +0.35(+1.13%) |
Jun 05, 2013 | 30.75 | 30.89 | 30.48 | 30.66 | 1,903,403 | -0.08(-0.25%) |
Jun 04, 2013 | 30.50 | 30.98 | 30.45 | 30.74 | 2,318,811 | +0.16(+0.53%) |