Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.50 | 32.54 | 32.29 | 32.37 | 1,208,042 | -0.05(-0.15%) |
Aug 29, 2013 | 32.70 | 32.70 | 32.36 | 32.42 | 620,579 | -0.31(-0.94%) |
Aug 28, 2013 | 32.24 | 32.85 | 32.24 | 32.73 | 1,255,265 | +0.53(+1.65%) |
Aug 27, 2013 | 32.15 | 32.43 | 32.15 | 32.20 | 518,127 | -0.20(-0.61%) |
Aug 26, 2013 | 32.55 | 32.67 | 32.34 | 32.39 | 1,689,473 | -0.08(-0.24%) |
Aug 23, 2013 | 32.31 | 32.50 | 32.14 | 32.47 | 503,120 | +0.25(+0.76%) |
Aug 22, 2013 | 31.89 | 32.37 | 31.86 | 32.22 | 202,303 | +0.43(+1.34%) |
Aug 21, 2013 | 31.90 | 32.08 | 31.77 | 31.80 | 339,312 | -0.18(-0.55%) |
Aug 20, 2013 | 31.83 | 32.15 | 31.78 | 31.97 | 278,039 | +0.16(+0.51%) |
Aug 19, 2013 | 32.24 | 32.25 | 31.79 | 31.81 | 239,394 | -0.50(-1.54%) |
Aug 16, 2013 | 32.38 | 32.43 | 32.20 | 32.31 | 300,714 | -0.13(-0.39%) |
Aug 15, 2013 | 32.39 | 32.55 | 32.30 | 32.43 | 286,723 | -0.17(-0.52%) |
Aug 14, 2013 | 32.75 | 32.80 | 32.58 | 32.60 | 320,067 | -0.13(-0.39%) |
Aug 13, 2013 | 32.70 | 32.82 | 32.55 | 32.73 | 210,899 | +0.06(+0.17%) |
Aug 12, 2013 | 32.72 | 32.81 | 32.59 | 32.67 | 272,242 | -0.17(-0.51%) |
Aug 09, 2013 | 32.95 | 33.00 | 32.69 | 32.84 | 174,862 | -0.11(-0.32%) |
Aug 08, 2013 | 32.95 | 33.02 | 32.67 | 32.95 | 207,420 | +0.18(+0.56%) |
Aug 07, 2013 | 32.80 | 32.90 | 32.66 | 32.76 | 214,148 | -0.14(-0.43%) |
Aug 06, 2013 | 33.03 | 33.16 | 32.81 | 32.90 | 239,417 | -0.20(-0.61%) |
Aug 05, 2013 | 33.09 | 33.12 | 32.95 | 33.11 | 211,604 | -0.05(-0.15%) |
Aug 02, 2013 | 33.19 | 33.23 | 32.99 | 33.16 | 319,692 | -0.18(-0.55%) |
Aug 01, 2013 | 33.06 | 33.35 | 33.04 | 33.34 | 373,708 | +0.43(+1.32%) |
Jul 31, 2013 | 32.84 | 33.13 | 32.84 | 32.90 | 379,967 | +0.11(+0.34%) |
Jul 30, 2013 | 32.90 | 32.91 | 32.62 | 32.79 | 461,360 | -0.04(-0.13%) |
Jul 29, 2013 | 32.99 | 33.04 | 32.71 | 32.83 | 1,776,178 | -0.29(-0.89%) |
Jul 26, 2013 | 33.14 | 33.14 | 32.85 | 33.13 | 247,308 | -0.09(-0.27%) |
Jul 25, 2013 | 32.97 | 33.26 | 32.92 | 33.22 | 329,729 | +0.18(+0.53%) |
Jul 24, 2013 | 33.46 | 33.46 | 32.88 | 33.04 | 308,392 | -0.36(-1.09%) |
Jul 23, 2013 | 33.35 | 33.52 | 33.34 | 33.41 | 422,676 | +0.07(+0.21%) |
Jul 22, 2013 | 33.42 | 33.49 | 33.31 | 33.34 | 2,016,679 | -0.11(-0.31%) |
Jul 19, 2013 | 33.12 | 33.44 | 33.04 | 33.44 | 367,534 | +0.46(+1.38%) |
Jul 18, 2013 | 32.73 | 33.06 | 32.73 | 32.99 | 348,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.61 | 32.75 | 32.55 | 32.64 | 329,147 | +0.14(+0.43%) |
Jul 16, 2013 | 32.71 | 32.78 | 32.29 | 32.50 | 320,155 | -0.18(-0.54%) |
Jul 15, 2013 | 32.70 | 32.77 | 32.62 | 32.67 | 2,689,750 | -0.04(-0.11%) |
Jul 12, 2013 | 32.55 | 32.73 | 32.48 | 32.71 | 275,597 | +0.09(+0.28%) |
Jul 11, 2013 | 32.65 | 32.73 | 32.39 | 32.62 | 585,409 | +0.30(+0.93%) |
Jul 10, 2013 | 32.51 | 32.58 | 32.24 | 32.31 | 443,600 | -0.20(-0.60%) |
Jul 09, 2013 | 32.31 | 32.51 | 32.27 | 32.51 | 527,861 | +0.37(+1.16%) |
Jul 08, 2013 | 32.11 | 32.32 | 32.09 | 32.14 | 1,104,228 | +0.20(+0.61%) |
Jul 05, 2013 | 31.75 | 31.96 | 31.53 | 31.94 | 262,034 | +0.36(+1.15%) |
Jul 03, 2013 | 31.51 | 31.61 | 31.32 | 31.58 | 320,496 | +0.01(+0.02%) |
Jul 02, 2013 | 31.52 | 31.80 | 31.41 | 31.57 | 504,759 | +0.08(+0.27%) |
Jul 01, 2013 | 31.45 | 31.75 | 31.38 | 31.49 | 7,027,464 | +0.27(+0.88%) |
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,398 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,886 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,875 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,565 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,214 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,883 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,291 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,827 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,779 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,741 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,161 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,948 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,523 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,014 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,694 | -0.24(-0.76%) |