Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.81 | 27.89 | 27.39 | 27.55 | 23,083,494 | -0.26(-0.92%) |
Aug 29, 2013 | 28.27 | 28.29 | 27.66 | 27.80 | 62,283,548 | +0.73(+2.71%) |
Aug 28, 2013 | 27.26 | 27.28 | 27.06 | 27.07 | 11,651,370 | -0.23(-0.83%) |
Aug 27, 2013 | 27.08 | 27.33 | 26.89 | 27.30 | 16,604,599 | +0.01(+0.02%) |
Aug 26, 2013 | 27.63 | 27.63 | 27.29 | 27.29 | 11,934,539 | -0.39(-1.41%) |
Aug 23, 2013 | 27.34 | 27.73 | 27.30 | 27.68 | 11,660,109 | +0.34(+1.25%) |
Aug 22, 2013 | 27.59 | 27.59 | 27.18 | 27.34 | 16,958,472 | -0.15(-0.53%) |
Aug 21, 2013 | 27.79 | 27.79 | 27.46 | 27.48 | 14,496,414 | -0.37(-1.34%) |
Aug 20, 2013 | 27.64 | 28.01 | 27.62 | 27.86 | 12,492,119 | +0.24(+0.86%) |
Aug 19, 2013 | 27.65 | 27.96 | 27.59 | 27.62 | 13,533,947 | -0.12(-0.44%) |
Aug 16, 2013 | 28.08 | 28.22 | 27.52 | 27.74 | 26,461,058 | -0.48(-1.71%) |
Aug 15, 2013 | 28.29 | 28.48 | 28.15 | 28.22 | 11,370,049 | -0.20(-0.72%) |
Aug 14, 2013 | 28.55 | 28.65 | 28.33 | 28.43 | 12,713,415 | -0.15(-0.53%) |
Aug 13, 2013 | 28.86 | 28.88 | 28.51 | 28.58 | 13,543,859 | -0.29(-1.01%) |
Aug 12, 2013 | 28.65 | 28.93 | 28.59 | 28.87 | 9,471,603 | +0.19(+0.67%) |
Aug 09, 2013 | 28.90 | 28.95 | 28.50 | 28.68 | 14,766,356 | -0.17(-0.60%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.76 | 28.85 | 14,015,078 | -0.18(-0.62%) |
Aug 07, 2013 | 29.03 | 29.22 | 28.98 | 29.03 | 9,229,872 | -0.09(-0.32%) |
Aug 06, 2013 | 29.18 | 29.20 | 28.96 | 29.12 | 8,628,785 | -0.07(-0.24%) |
Aug 05, 2013 | 29.13 | 29.27 | 29.04 | 29.19 | 7,796,622 | -0.02(-0.08%) |
Aug 02, 2013 | 28.97 | 29.33 | 28.96 | 29.22 | 11,839,497 | +0.14(+0.48%) |
Aug 01, 2013 | 29.10 | 29.18 | 28.86 | 29.08 | 15,481,841 | +0.31(+1.07%) |
Jul 31, 2013 | 29.23 | 29.34 | 28.75 | 28.77 | 24,816,004 | -0.55(-1.86%) |
Jul 30, 2013 | 30.20 | 30.20 | 29.24 | 29.31 | 19,911,172 | -0.62(-2.08%) |
Jul 29, 2013 | 29.67 | 30.08 | 29.61 | 29.94 | 14,524,859 | +0.27(+0.92%) |
Jul 26, 2013 | 29.50 | 29.70 | 29.37 | 29.66 | 12,195,712 | +0.18(+0.61%) |
Jul 25, 2013 | 29.24 | 29.54 | 29.13 | 29.48 | 11,158,335 | +0.19(+0.65%) |
Jul 24, 2013 | 29.16 | 29.38 | 29.04 | 29.29 | 14,566,420 | +0.01(+0.04%) |
Jul 23, 2013 | 29.26 | 29.33 | 29.16 | 29.28 | 11,620,378 | +0.05(+0.18%) |
Jul 22, 2013 | 29.03 | 29.25 | 28.86 | 29.23 | 15,125,455 | +0.19(+0.64%) |
Jul 19, 2013 | 29.10 | 29.23 | 28.90 | 29.04 | 21,221,510 | -0.01(-0.04%) |
Jul 18, 2013 | 29.07 | 29.26 | 28.60 | 29.05 | 22,275,046 | -0.38(-1.28%) |
Jul 17, 2013 | 29.43 | 29.81 | 29.40 | 29.43 | 12,312,742 | +0.20(+0.68%) |
Jul 16, 2013 | 28.93 | 29.33 | 28.90 | 29.23 | 15,206,994 | +0.19(+0.64%) |
Jul 15, 2013 | 29.19 | 29.20 | 28.72 | 29.05 | 18,219,962 | -0.26(-0.89%) |
Jul 12, 2013 | 29.80 | 29.83 | 29.19 | 29.31 | 21,852,230 | -0.47(-1.56%) |
Jul 11, 2013 | 29.65 | 29.82 | 29.52 | 29.77 | 17,594,560 | +0.39(+1.33%) |
Jul 10, 2013 | 29.62 | 29.70 | 29.31 | 29.38 | 14,422,206 | -0.24(-0.82%) |
Jul 09, 2013 | 29.94 | 29.75 | 29.58 | 29.63 | 11,590,172 | -0.12(-0.41%) |
Jul 08, 2013 | 29.71 | 29.89 | 29.54 | 29.75 | 12,449,942 | +0.22(+0.76%) |
Jul 05, 2013 | 29.53 | 29.53 | 28.97 | 29.53 | 13,956,891 | +0.17(+0.57%) |
Jul 03, 2013 | 29.10 | 29.52 | 29.04 | 29.36 | 10,382,197 | +0.22(+0.75%) |
Jul 02, 2013 | 28.99 | 29.38 | 28.89 | 29.14 | 16,785,366 | +0.16(+0.54%) |
Jul 01, 2013 | 28.95 | 29.15 | 28.88 | 28.99 | 16,934,418 | +0.01(+0.04%) |
Jun 28, 2013 | 29.31 | 29.49 | 28.97 | 28.97 | 19,417,236 | -0.38(-1.29%) |
Jun 27, 2013 | 29.33 | 29.64 | 29.31 | 29.35 | 15,000,926 | +0.20(+0.67%) |
Jun 26, 2013 | 29.24 | 29.26 | 28.92 | 29.16 | 15,986,440 | +0.13(+0.44%) |
Jun 25, 2013 | 28.45 | 29.17 | 28.45 | 29.03 | 54,579,896 | +0.76(+2.69%) |
Jun 24, 2013 | 28.23 | 28.44 | 28.09 | 28.27 | 51,073,316 | -0.23(-0.81%) |
Jun 21, 2013 | 28.45 | 28.65 | 28.26 | 28.50 | 60,848,264 | +0.32(+1.14%) |
Jun 20, 2013 | 28.60 | 28.70 | 28.12 | 28.18 | 25,476,994 | -0.63(-2.18%) |
Jun 19, 2013 | 29.53 | 29.61 | 28.80 | 28.81 | 19,438,588 | -0.86(-2.91%) |
Jun 18, 2013 | 29.26 | 29.75 | 29.22 | 29.67 | 19,292,472 | +0.48(+1.66%) |
Jun 17, 2013 | 29.61 | 29.72 | 28.98 | 29.19 | 17,179,174 | -0.21(-0.70%) |
Jun 14, 2013 | 29.12 | 29.51 | 29.10 | 29.39 | 20,884,348 | +0.25(+0.85%) |
Jun 13, 2013 | 28.72 | 29.19 | 28.66 | 29.15 | 12,417,243 | +0.43(+1.48%) |
Jun 12, 2013 | 29.05 | 29.10 | 28.63 | 28.72 | 14,274,429 | -0.16(-0.56%) |
Jun 11, 2013 | 28.91 | 29.23 | 28.74 | 28.88 | 17,223,230 | -0.20(-0.69%) |
Jun 10, 2013 | 29.28 | 29.28 | 28.85 | 29.08 | 16,709,770 | +0.17(+0.58%) |
Jun 07, 2013 | 28.88 | 28.96 | 28.65 | 28.92 | 20,854,024 | +0.16(+0.54%) |
Jun 06, 2013 | 27.80 | 28.83 | 27.71 | 28.76 | 30,699,706 | +0.96(+3.46%) |
Jun 05, 2013 | 28.15 | 28.16 | 27.76 | 27.80 | 19,648,418 | -0.31(-1.11%) |
Jun 04, 2013 | 28.01 | 28.47 | 27.85 | 28.11 | 34,572,688 | +0.10(+0.37%) |