Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.24 | 32.27 | 31.96 | 32.01 | 1,836,498 | -0.39(-1.20%) |
Aug 29, 2013 | 32.34 | 32.53 | 32.34 | 32.40 | 1,093,057 | -0.13(-0.40%) |
Aug 28, 2013 | 32.34 | 32.64 | 32.29 | 32.53 | 1,362,596 | -0.11(-0.34%) |
Aug 27, 2013 | 32.85 | 33.00 | 32.63 | 32.64 | 5,748,163 | -0.87(-2.59%) |
Aug 26, 2013 | 33.61 | 33.63 | 33.49 | 33.50 | 742,643 | -0.25(-0.74%) |
Aug 23, 2013 | 33.61 | 33.78 | 33.56 | 33.75 | 1,091,391 | +0.17(+0.49%) |
Aug 22, 2013 | 33.41 | 33.60 | 33.41 | 33.59 | 3,487,649 | +0.49(+1.48%) |
Aug 21, 2013 | 33.17 | 33.37 | 32.94 | 33.10 | 2,284,789 | -0.26(-0.77%) |
Aug 20, 2013 | 33.32 | 33.44 | 33.20 | 33.36 | 6,517,648 | -0.03(-0.08%) |
Aug 19, 2013 | 33.63 | 33.65 | 33.38 | 33.38 | 2,515,155 | -0.36(-1.07%) |
Aug 16, 2013 | 33.73 | 33.82 | 33.64 | 33.74 | 2,001,137 | +0.08(+0.25%) |
Aug 15, 2013 | 33.28 | 33.68 | 33.03 | 33.66 | 5,954,033 | -0.04(-0.11%) |
Aug 14, 2013 | 33.62 | 33.75 | 33.60 | 33.70 | 10,685,098 | +0.07(+0.22%) |
Aug 13, 2013 | 33.49 | 33.68 | 33.34 | 33.62 | 6,272,332 | +0.15(+0.44%) |
Aug 12, 2013 | 33.32 | 33.49 | 33.28 | 33.48 | 454,028 | -0.14(-0.41%) |
Aug 09, 2013 | 33.50 | 33.66 | 33.46 | 33.61 | 452,047 | +0.04(+0.11%) |
Aug 08, 2013 | 33.38 | 33.64 | 33.36 | 33.58 | 2,144,269 | +0.46(+1.39%) |
Aug 07, 2013 | 32.97 | 33.15 | 32.89 | 33.12 | 4,567,077 | +0.18(+0.53%) |
Aug 06, 2013 | 33.19 | 33.22 | 32.82 | 32.94 | 6,385,057 | -0.20(-0.61%) |
Aug 05, 2013 | 33.03 | 33.14 | 32.94 | 33.14 | 2,748,216 | -0.07(-0.22%) |
Aug 02, 2013 | 33.01 | 33.23 | 33.00 | 33.22 | 3,597,082 | +0.14(+0.42%) |
Aug 01, 2013 | 32.89 | 33.14 | 32.79 | 33.08 | 9,214,626 | +0.48(+1.47%) |
Jul 31, 2013 | 32.40 | 32.85 | 32.35 | 32.60 | 2,416,460 | +0.20(+0.63%) |
Jul 30, 2013 | 32.58 | 32.60 | 32.29 | 32.40 | 6,926,771 | -0.04(-0.11%) |
Jul 29, 2013 | 32.37 | 32.46 | 32.27 | 32.43 | 968,349 | -0.14(-0.43%) |
Jul 26, 2013 | 32.37 | 32.57 | 32.26 | 32.57 | 970,511 | -0.03(-0.08%) |
Jul 25, 2013 | 32.17 | 32.63 | 32.17 | 32.60 | 10,536,670 | +0.30(+0.94%) |
Jul 24, 2013 | 32.35 | 32.39 | 32.16 | 32.29 | 12,261,989 | +0.22(+0.69%) |
Jul 23, 2013 | 32.11 | 32.17 | 32.00 | 32.07 | 5,082,643 | +0.16(+0.49%) |
Jul 22, 2013 | 31.90 | 31.99 | 31.77 | 31.92 | 298,263 | +0.15(+0.46%) |
Jul 19, 2013 | 31.62 | 31.80 | 31.58 | 31.77 | 655,414 | +0.08(+0.26%) |
Jul 18, 2013 | 31.41 | 31.73 | 31.41 | 31.69 | 3,493,982 | +0.33(+1.06%) |
Jul 17, 2013 | 31.51 | 31.51 | 31.25 | 31.35 | 1,117,289 | +0.04(+0.12%) |
Jul 16, 2013 | 31.25 | 31.34 | 31.15 | 31.32 | 4,157,113 | +0.06(+0.18%) |
Jul 15, 2013 | 31.25 | 31.33 | 31.15 | 31.26 | 2,344,372 | +0.16(+0.50%) |
Jul 12, 2013 | 31.12 | 31.19 | 30.97 | 31.10 | 5,239,955 | -0.29(-0.91%) |
Jul 11, 2013 | 31.21 | 31.46 | 31.02 | 31.39 | 1,205,182 | +0.82(+2.69%) |
Jul 10, 2013 | 30.37 | 30.80 | 30.30 | 30.57 | 906,277 | +0.21(+0.70%) |
Jul 09, 2013 | 30.58 | 30.41 | 30.31 | 30.36 | 4,549,302 | +0.05(+0.15%) |
Jul 08, 2013 | 30.32 | 30.49 | 30.19 | 30.31 | 794,292 | +0.40(+1.33%) |
Jul 05, 2013 | 29.99 | 30.05 | 29.68 | 29.91 | 646,494 | +0.04(+0.12%) |
Jul 03, 2013 | 29.59 | 29.90 | 29.53 | 29.88 | 1,001,459 | -0.03(-0.09%) |
Jul 02, 2013 | 30.08 | 30.20 | 29.77 | 29.90 | 997,623 | -0.40(-1.31%) |
Jul 01, 2013 | 30.37 | 30.47 | 30.25 | 30.30 | 536,373 | +0.32(+1.08%) |
Jun 28, 2013 | 30.05 | 30.15 | 29.86 | 29.98 | 747,862 | -0.22(-0.73%) |
Jun 27, 2013 | 30.15 | 30.37 | 30.13 | 30.20 | 977,834 | +0.22(+0.73%) |
Jun 26, 2013 | 30.05 | 30.06 | 29.86 | 29.98 | 2,249,355 | +0.28(+0.94%) |
Jun 25, 2013 | 29.66 | 29.75 | 29.35 | 29.70 | 578,856 | +0.28(+0.95%) |
Jun 24, 2013 | 29.24 | 29.62 | 29.14 | 29.42 | 758,166 | -0.50(-1.69%) |
Jun 21, 2013 | 30.32 | 30.34 | 29.64 | 29.93 | 2,361,788 | -0.33(-1.10%) |
Jun 20, 2013 | 30.64 | 30.65 | 30.17 | 30.26 | 1,070,631 | -1.05(-3.34%) |
Jun 19, 2013 | 31.91 | 31.96 | 31.25 | 31.31 | 809,782 | -0.67(-2.09%) |
Jun 18, 2013 | 31.87 | 32.04 | 31.86 | 31.97 | 668,645 | +0.23(+0.71%) |
Jun 17, 2013 | 31.92 | 31.96 | 31.60 | 31.75 | 1,228,847 | +0.41(+1.29%) |
Jun 14, 2013 | 31.46 | 31.65 | 31.24 | 31.34 | 1,609,700 | -0.29(-0.91%) |
Jun 13, 2013 | 31.23 | 31.68 | 31.15 | 31.63 | 3,508,784 | +0.38(+1.21%) |
Jun 12, 2013 | 31.61 | 31.63 | 31.23 | 31.25 | 327,696 | -0.11(-0.34%) |
Jun 11, 2013 | 31.23 | 31.49 | 31.16 | 31.36 | 5,420,472 | -0.39(-1.22%) |
Jun 10, 2013 | 31.80 | 31.80 | 31.58 | 31.75 | 306,451 | +0.04(+0.14%) |
Jun 07, 2013 | 31.45 | 31.82 | 31.32 | 31.70 | 842,155 | +0.25(+0.80%) |
Jun 06, 2013 | 31.32 | 31.46 | 31.12 | 31.45 | 5,950,456 | +0.27(+0.87%) |
Jun 05, 2013 | 31.51 | 31.52 | 31.18 | 31.18 | 4,004,320 | -0.43(-1.37%) |
Jun 04, 2013 | 31.76 | 31.86 | 31.42 | 31.61 | 5,384,885 | -0.22(-0.68%) |