Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.47 | 32.81 | 32.45 | 32.73 | 3,367,068 | +0.27(+0.85%) |
Aug 29, 2013 | 32.01 | 32.72 | 31.95 | 32.45 | 3,804,144 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.04 | 2,526,555 | +0.26(+0.80%) |
Aug 27, 2013 | 31.85 | 32.12 | 31.62 | 31.79 | 2,639,011 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.76 | 32.11 | 32.13 | 3,860,680 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.05 | 32.46 | 32.53 | 3,300,861 | -0.36(-1.09%) |
Aug 22, 2013 | 32.85 | 33.13 | 32.70 | 32.88 | 2,280,108 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.47 | 32.84 | 33.03 | 2,195,533 | -0.28(-0.84%) |
Aug 20, 2013 | 32.88 | 33.59 | 32.87 | 33.31 | 3,891,592 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.50 | 32.63 | 32.88 | 4,355,683 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.10 | 33.27 | 33.34 | 4,902,263 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.77 | 33.17 | 34.13 | 14,139,484 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.92 | 32.43 | 5,621,935 | +0.01(+0.02%) |
Aug 13, 2013 | 32.71 | 32.81 | 32.16 | 32.42 | 3,410,057 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 31.99 | 32.67 | 3,206,440 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.15 | 32.33 | 3,305,696 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.85 | 32.24 | 32.54 | 3,491,528 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.87 | 32.46 | 32.50 | 3,129,286 | -0.47(-1.41%) |
Aug 06, 2013 | 33.78 | 33.82 | 32.64 | 32.97 | 5,998,522 | -0.96(-2.82%) |
Aug 05, 2013 | 34.10 | 34.13 | 33.66 | 33.92 | 2,077,851 | -0.24(-0.69%) |
Aug 02, 2013 | 34.47 | 34.53 | 34.06 | 34.16 | 2,760,349 | -0.38(-1.11%) |
Aug 01, 2013 | 34.06 | 34.68 | 34.00 | 34.54 | 3,729,757 | +0.75(+2.23%) |
Jul 31, 2013 | 33.84 | 34.27 | 33.71 | 33.79 | 2,014,188 | -0.01(-0.04%) |
Jul 30, 2013 | 34.00 | 34.25 | 33.72 | 33.80 | 1,403,399 | -0.20(-0.58%) |
Jul 29, 2013 | 34.05 | 34.08 | 33.82 | 34.00 | 1,214,577 | -0.05(-0.15%) |
Jul 26, 2013 | 33.77 | 34.06 | 33.41 | 34.05 | 2,455,123 | +0.07(+0.21%) |
Jul 25, 2013 | 34.01 | 34.22 | 33.69 | 33.98 | 3,720,430 | -0.20(-0.58%) |
Jul 24, 2013 | 34.24 | 34.46 | 34.01 | 34.18 | 3,374,837 | +0.03(+0.09%) |
Jul 23, 2013 | 34.18 | 34.34 | 33.99 | 34.15 | 2,224,539 | -0.04(-0.11%) |
Jul 22, 2013 | 33.66 | 34.19 | 33.58 | 34.19 | 2,542,480 | +0.47(+1.40%) |
Jul 19, 2013 | 33.55 | 33.75 | 33.37 | 33.71 | 2,561,571 | +0.19(+0.57%) |
Jul 18, 2013 | 33.82 | 33.87 | 33.38 | 33.52 | 2,969,619 | -0.29(-0.87%) |
Jul 17, 2013 | 33.77 | 34.00 | 33.74 | 33.82 | 1,523,681 | +0.05(+0.15%) |
Jul 16, 2013 | 34.19 | 34.29 | 33.71 | 33.77 | 4,466,103 | -0.36(-1.05%) |
Jul 15, 2013 | 34.08 | 34.25 | 33.85 | 34.12 | 2,620,530 | +0.01(+0.02%) |
Jul 12, 2013 | 34.38 | 34.44 | 34.03 | 34.12 | 1,997,721 | -0.27(-0.78%) |
Jul 11, 2013 | 34.42 | 34.45 | 34.03 | 34.38 | 2,288,268 | +0.23(+0.67%) |
Jul 10, 2013 | 34.27 | 34.39 | 33.96 | 34.15 | 3,568,060 | -0.09(-0.26%) |
Jul 09, 2013 | 34.29 | 34.38 | 34.10 | 34.24 | 1,748,779 | +0.14(+0.41%) |
Jul 08, 2013 | 33.75 | 34.12 | 33.66 | 34.10 | 2,511,414 | +0.46(+1.36%) |
Jul 05, 2013 | 33.38 | 33.65 | 33.06 | 33.64 | 1,823,772 | +0.41(+1.23%) |
Jul 03, 2013 | 33.31 | 33.32 | 33.01 | 33.24 | 1,348,881 | -0.23(-0.69%) |
Jul 02, 2013 | 33.17 | 33.96 | 33.05 | 33.47 | 6,131,854 | +0.57(+1.75%) |
Jul 01, 2013 | 32.44 | 33.11 | 32.38 | 32.89 | 3,685,078 | +0.68(+2.10%) |
Jun 28, 2013 | 32.32 | 32.61 | 32.22 | 32.22 | 5,024,007 | -0.11(-0.34%) |
Jun 27, 2013 | 32.81 | 32.99 | 32.32 | 32.32 | 3,483,132 | -0.29(-0.88%) |
Jun 26, 2013 | 32.53 | 32.66 | 32.34 | 32.61 | 2,105,114 | +0.34(+1.05%) |
Jun 25, 2013 | 31.99 | 32.41 | 31.88 | 32.27 | 2,503,355 | +0.49(+1.55%) |
Jun 24, 2013 | 32.00 | 32.12 | 31.50 | 31.78 | 3,088,966 | -0.48(-1.50%) |
Jun 21, 2013 | 32.46 | 32.51 | 31.97 | 32.27 | 5,757,447 | +0.02(+0.06%) |
Jun 20, 2013 | 32.78 | 32.91 | 32.19 | 32.25 | 3,913,468 | -0.78(-2.38%) |
Jun 19, 2013 | 33.42 | 33.61 | 32.99 | 33.03 | 3,605,141 | -0.41(-1.24%) |
Jun 18, 2013 | 33.65 | 33.67 | 33.12 | 33.45 | 3,613,835 | -0.20(-0.59%) |
Jun 17, 2013 | 33.42 | 33.94 | 33.42 | 33.64 | 4,503,605 | +0.38(+1.15%) |
Jun 14, 2013 | 33.04 | 33.30 | 32.94 | 33.26 | 4,236,972 | +0.15(+0.46%) |
Jun 13, 2013 | 32.61 | 33.14 | 32.55 | 33.11 | 1,633,547 | +0.45(+1.39%) |
Jun 12, 2013 | 32.90 | 33.10 | 32.57 | 32.66 | 2,356,051 | -0.04(-0.14%) |
Jun 11, 2013 | 32.76 | 33.10 | 32.69 | 32.70 | 1,751,755 | -0.28(-0.85%) |
Jun 10, 2013 | 32.89 | 33.16 | 32.74 | 32.98 | 3,193,121 | +0.06(+0.19%) |
Jun 07, 2013 | 32.76 | 32.97 | 32.65 | 32.92 | 3,583,899 | +0.39(+1.21%) |
Jun 06, 2013 | 32.16 | 32.59 | 32.06 | 32.52 | 2,645,588 | +0.23(+0.73%) |
Jun 05, 2013 | 32.71 | 32.97 | 32.28 | 32.29 | 4,493,968 | -0.56(-1.70%) |
Jun 04, 2013 | 32.61 | 32.99 | 32.59 | 32.85 | 4,442,936 | +0.27(+0.82%) |