Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.48 | 30.62 | 30.10 | 30.42 | 4,407,654 | -0.01(-0.04%) |
Aug 29, 2013 | 29.75 | 30.59 | 29.69 | 30.43 | 3,154,498 | +0.61(+2.06%) |
Aug 28, 2013 | 29.84 | 30.22 | 29.73 | 29.82 | 2,691,761 | +0.03(+0.11%) |
Aug 27, 2013 | 30.50 | 30.55 | 29.75 | 29.78 | 3,414,353 | -1.13(-3.65%) |
Aug 26, 2013 | 30.97 | 31.29 | 30.91 | 30.91 | 2,624,271 | -0.04(-0.13%) |
Aug 23, 2013 | 31.50 | 31.50 | 30.89 | 30.95 | 2,464,926 | -0.51(-1.63%) |
Aug 22, 2013 | 30.73 | 31.72 | 30.71 | 31.46 | 2,610,859 | +0.86(+2.80%) |
Aug 21, 2013 | 30.71 | 31.06 | 30.46 | 30.61 | 2,144,907 | -0.26(-0.83%) |
Aug 20, 2013 | 30.51 | 30.97 | 30.48 | 30.86 | 2,328,095 | +0.36(+1.17%) |
Aug 19, 2013 | 30.76 | 30.86 | 30.50 | 30.51 | 2,778,551 | -0.25(-0.81%) |
Aug 16, 2013 | 31.04 | 31.17 | 30.60 | 30.76 | 4,588,987 | -0.41(-1.31%) |
Aug 15, 2013 | 31.75 | 31.75 | 30.97 | 31.17 | 3,218,188 | -0.90(-2.79%) |
Aug 14, 2013 | 32.32 | 32.43 | 31.92 | 32.06 | 2,291,730 | -0.29(-0.90%) |
Aug 13, 2013 | 32.07 | 32.40 | 31.74 | 32.35 | 2,303,513 | +0.42(+1.32%) |
Aug 12, 2013 | 32.29 | 32.31 | 31.75 | 31.93 | 3,895,078 | -0.56(-1.72%) |
Aug 09, 2013 | 32.61 | 32.86 | 32.45 | 32.49 | 2,352,672 | -0.13(-0.38%) |
Aug 08, 2013 | 32.79 | 32.91 | 32.47 | 32.62 | 2,135,042 | +0.07(+0.20%) |
Aug 07, 2013 | 32.43 | 32.70 | 32.30 | 32.55 | 2,489,256 | -0.01(-0.02%) |
Aug 06, 2013 | 32.95 | 33.16 | 32.50 | 32.56 | 3,552,656 | -0.44(-1.34%) |
Aug 05, 2013 | 32.95 | 33.20 | 32.81 | 33.00 | 2,529,132 | +0.13(+0.38%) |
Aug 02, 2013 | 32.80 | 33.03 | 32.69 | 32.87 | 1,822,992 | -0.08(-0.24%) |
Aug 01, 2013 | 32.52 | 33.16 | 32.49 | 32.95 | 3,063,772 | +0.74(+2.31%) |
Jul 31, 2013 | 32.28 | 32.56 | 32.04 | 32.21 | 3,288,991 | +0.10(+0.31%) |
Jul 30, 2013 | 31.81 | 32.29 | 31.81 | 32.11 | 3,805,681 | +0.43(+1.35%) |
Jul 29, 2013 | 32.37 | 32.40 | 31.33 | 31.68 | 4,984,787 | -0.38(-1.19%) |
Jul 26, 2013 | 31.62 | 32.07 | 31.27 | 32.06 | 3,723,919 | +0.45(+1.41%) |
Jul 25, 2013 | 32.06 | 32.18 | 31.45 | 31.62 | 29,199,440 | -0.52(-1.61%) |
Jul 24, 2013 | 32.56 | 32.65 | 32.06 | 32.13 | 4,922,788 | -0.29(-0.88%) |
Jul 23, 2013 | 32.65 | 32.70 | 32.32 | 32.42 | 3,015,663 | -0.27(-0.81%) |
Jul 22, 2013 | 32.03 | 32.71 | 32.03 | 32.68 | 3,661,280 | +0.65(+2.04%) |
Jul 19, 2013 | 32.04 | 32.11 | 31.64 | 32.03 | 3,764,093 | -0.07(-0.21%) |
Jul 18, 2013 | 32.23 | 32.24 | 31.91 | 32.10 | 3,587,851 | -0.00(-0.01%) |
Jul 17, 2013 | 32.16 | 32.39 | 32.00 | 32.10 | 4,109,329 | +0.27(+0.86%) |
Jul 16, 2013 | 31.72 | 32.06 | 31.67 | 31.83 | 4,485,675 | +0.11(+0.34%) |
Jul 15, 2013 | 31.52 | 31.80 | 31.30 | 31.72 | 4,042,775 | +0.20(+0.64%) |
Jul 12, 2013 | 31.04 | 31.54 | 31.04 | 31.52 | 5,192,341 | +0.78(+2.54%) |
Jul 11, 2013 | 30.49 | 30.97 | 30.38 | 30.73 | 8,226,539 | +0.65(+2.15%) |
Jul 10, 2013 | 30.81 | 30.81 | 30.02 | 30.09 | 7,271,040 | -0.54(-1.78%) |
Jul 09, 2013 | 30.31 | 30.66 | 30.03 | 30.63 | 5,526,955 | +0.49(+1.62%) |
Jul 08, 2013 | 30.32 | 30.47 | 29.94 | 30.14 | 6,194,657 | +0.06(+0.21%) |
Jul 05, 2013 | 30.42 | 30.53 | 29.94 | 30.08 | 6,159,933 | -0.22(-0.73%) |
Jul 03, 2013 | 30.15 | 30.42 | 30.03 | 30.30 | 2,678,122 | -0.06(-0.20%) |
Jul 02, 2013 | 30.41 | 30.72 | 30.10 | 30.36 | 5,116,690 | -0.07(-0.23%) |
Jul 01, 2013 | 30.07 | 30.63 | 30.07 | 30.43 | 6,019,854 | +0.56(+1.87%) |
Jun 28, 2013 | 30.42 | 30.45 | 29.73 | 29.88 | 9,249,494 | -0.64(-2.09%) |
Jun 27, 2013 | 30.40 | 30.63 | 30.26 | 30.51 | 4,278,956 | +0.34(+1.12%) |
Jun 26, 2013 | 30.42 | 30.48 | 30.10 | 30.18 | 6,258,398 | +0.03(+0.09%) |
Jun 25, 2013 | 29.82 | 30.30 | 29.62 | 30.15 | 4,537,272 | +0.72(+2.45%) |
Jun 24, 2013 | 29.98 | 29.98 | 29.14 | 29.43 | 7,628,387 | -0.67(-2.22%) |
Jun 21, 2013 | 30.68 | 30.68 | 29.98 | 30.10 | 9,314,464 | -0.09(-0.30%) |
Jun 20, 2013 | 31.63 | 31.63 | 30.13 | 30.19 | 9,997,273 | -1.70(-5.34%) |
Jun 19, 2013 | 33.01 | 33.04 | 31.88 | 31.89 | 6,553,125 | -1.19(-3.61%) |
Jun 18, 2013 | 32.35 | 33.13 | 32.20 | 33.08 | 3,540,657 | +0.80(+2.48%) |
Jun 17, 2013 | 32.43 | 32.63 | 32.13 | 32.28 | 4,867,421 | +0.03(+0.10%) |
Jun 14, 2013 | 32.31 | 32.52 | 32.22 | 32.25 | 6,947,221 | +0.01(+0.02%) |
Jun 13, 2013 | 31.40 | 32.35 | 31.27 | 32.24 | 7,064,764 | +0.83(+2.65%) |
Jun 12, 2013 | 32.86 | 32.86 | 31.30 | 31.41 | 7,056,562 | -0.84(-2.59%) |
Jun 11, 2013 | 32.51 | 32.80 | 32.10 | 32.25 | 5,277,018 | -0.72(-2.19%) |
Jun 10, 2013 | 33.10 | 33.16 | 32.89 | 32.97 | 4,420,078 | -0.01(-0.04%) |
Jun 07, 2013 | 32.86 | 33.03 | 32.67 | 32.98 | 5,501,321 | +0.21(+0.64%) |
Jun 06, 2013 | 32.58 | 32.80 | 32.38 | 32.77 | 7,215,684 | +0.22(+0.69%) |
Jun 05, 2013 | 33.80 | 33.88 | 32.49 | 32.55 | 7,738,810 | -1.27(-3.75%) |
Jun 04, 2013 | 34.08 | 34.49 | 33.53 | 33.82 | 5,294,125 | -0.27(-0.78%) |