Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.34 | 30.35 | 30.05 | 30.26 | 8,213,399 | -0.07(-0.24%) |
Aug 29, 2013 | 30.43 | 30.63 | 30.27 | 30.33 | 5,990,184 | -0.17(-0.57%) |
Aug 28, 2013 | 30.26 | 30.61 | 30.02 | 30.50 | 8,365,806 | +0.26(+0.86%) |
Aug 27, 2013 | 30.49 | 30.53 | 30.12 | 30.24 | 8,255,718 | -0.54(-1.77%) |
Aug 26, 2013 | 30.66 | 30.87 | 30.54 | 30.79 | 9,679,174 | +0.13(+0.43%) |
Aug 23, 2013 | 30.31 | 30.73 | 30.24 | 30.66 | 9,195,781 | +0.42(+1.39%) |
Aug 22, 2013 | 30.02 | 30.34 | 29.84 | 30.24 | 6,334,159 | +0.25(+0.82%) |
Aug 21, 2013 | 30.12 | 30.28 | 29.92 | 29.99 | 9,355,610 | -0.18(-0.60%) |
Aug 20, 2013 | 30.45 | 30.67 | 30.17 | 30.17 | 8,363,396 | -0.28(-0.91%) |
Aug 19, 2013 | 30.11 | 30.65 | 30.09 | 30.45 | 9,577,760 | +0.20(+0.65%) |
Aug 16, 2013 | 30.37 | 30.58 | 29.94 | 30.25 | 11,691,433 | -0.22(-0.71%) |
Aug 15, 2013 | 30.89 | 30.93 | 30.27 | 30.47 | 9,958,697 | -0.69(-2.21%) |
Aug 14, 2013 | 31.34 | 31.71 | 31.14 | 31.16 | 7,018,746 | -0.29(-0.92%) |
Aug 13, 2013 | 31.23 | 31.48 | 31.03 | 31.45 | 8,581,369 | +0.16(+0.51%) |
Aug 12, 2013 | 31.49 | 31.53 | 31.21 | 31.29 | 8,506,981 | -0.42(-1.33%) |
Aug 09, 2013 | 31.78 | 32.01 | 31.56 | 31.71 | 5,772,053 | -0.22(-0.70%) |
Aug 08, 2013 | 31.95 | 32.07 | 31.49 | 31.93 | 8,166,686 | +0.19(+0.59%) |
Aug 07, 2013 | 31.90 | 31.98 | 31.71 | 31.74 | 6,479,806 | -0.29(-0.91%) |
Aug 06, 2013 | 31.74 | 32.22 | 31.53 | 32.04 | 9,260,680 | +0.38(+1.19%) |
Aug 05, 2013 | 31.72 | 31.93 | 31.50 | 31.66 | 8,233,410 | -0.16(-0.50%) |
Aug 02, 2013 | 31.98 | 32.14 | 31.76 | 31.82 | 8,518,180 | -0.11(-0.34%) |
Aug 01, 2013 | 31.72 | 32.10 | 31.54 | 31.93 | 10,613,683 | +0.54(+1.73%) |
Jul 31, 2013 | 31.48 | 31.68 | 31.35 | 31.38 | 10,970,127 | -0.07(-0.21%) |
Jul 30, 2013 | 31.95 | 31.97 | 31.24 | 31.45 | 13,553,798 | -0.31(-0.98%) |
Jul 29, 2013 | 32.01 | 32.17 | 31.72 | 31.76 | 12,228,344 | -0.33(-1.04%) |
Jul 26, 2013 | 31.80 | 32.13 | 31.32 | 32.09 | 11,332,203 | +0.21(+0.66%) |
Jul 25, 2013 | 31.81 | 32.99 | 31.57 | 31.88 | 17,934,620 | -0.48(-1.48%) |
Jul 24, 2013 | 32.81 | 32.94 | 32.30 | 32.36 | 7,216,304 | -0.44(-1.33%) |
Jul 23, 2013 | 32.67 | 32.89 | 32.45 | 32.80 | 9,633,590 | +0.14(+0.42%) |
Jul 22, 2013 | 32.04 | 32.66 | 32.04 | 32.66 | 10,070,084 | +0.59(+1.83%) |
Jul 19, 2013 | 31.93 | 32.18 | 31.59 | 32.07 | 12,571,001 | +0.17(+0.55%) |
Jul 18, 2013 | 32.38 | 32.40 | 31.82 | 31.90 | 11,242,729 | -0.50(-1.55%) |
Jul 17, 2013 | 32.79 | 32.93 | 32.30 | 32.40 | 7,222,529 | -0.25(-0.78%) |
Jul 16, 2013 | 32.78 | 33.04 | 32.58 | 32.65 | 6,221,847 | -0.12(-0.38%) |
Jul 15, 2013 | 33.14 | 33.15 | 32.69 | 32.78 | 8,160,455 | -0.47(-1.42%) |
Jul 12, 2013 | 33.14 | 33.39 | 32.84 | 33.25 | 11,843,389 | -0.16(-0.48%) |
Jul 11, 2013 | 33.02 | 33.49 | 32.94 | 33.41 | 11,813,414 | +0.85(+2.61%) |
Jul 10, 2013 | 32.27 | 32.70 | 32.27 | 32.56 | 7,266,931 | +0.23(+0.72%) |
Jul 09, 2013 | 32.14 | 32.43 | 32.04 | 32.33 | 8,406,222 | +0.41(+1.30%) |
Jul 08, 2013 | 31.98 | 32.24 | 31.86 | 31.91 | 9,312,013 | -0.15(-0.48%) |
Jul 05, 2013 | 31.74 | 32.12 | 31.51 | 32.06 | 7,532,423 | +0.62(+1.99%) |
Jul 03, 2013 | 31.90 | 31.90 | 31.18 | 31.44 | 10,012,241 | -0.49(-1.52%) |
Jul 02, 2013 | 32.24 | 32.59 | 31.84 | 31.93 | 14,498,849 | -0.35(-1.08%) |
Jul 01, 2013 | 32.45 | 32.79 | 32.14 | 32.27 | 13,912,277 | +0.09(+0.29%) |
Jun 28, 2013 | 33.13 | 33.51 | 32.17 | 32.18 | 22,695,042 | -1.16(-3.48%) |
Jun 27, 2013 | 33.53 | 33.74 | 33.25 | 33.34 | 8,196,280 | -0.12(-0.37%) |
Jun 26, 2013 | 32.81 | 33.64 | 32.57 | 33.46 | 12,555,097 | +0.93(+2.86%) |
Jun 25, 2013 | 32.96 | 32.96 | 32.45 | 32.53 | 9,650,081 | -0.21(-0.64%) |
Jun 24, 2013 | 32.63 | 33.10 | 32.33 | 32.74 | 12,137,357 | -0.19(-0.57%) |
Jun 21, 2013 | 32.41 | 33.17 | 32.28 | 32.93 | 21,269,152 | +0.83(+2.58%) |
Jun 20, 2013 | 32.99 | 33.03 | 31.91 | 32.10 | 17,401,976 | -1.06(-3.19%) |
Jun 19, 2013 | 33.56 | 33.87 | 33.15 | 33.16 | 10,868,251 | -0.58(-1.71%) |
Jun 18, 2013 | 33.56 | 33.84 | 33.46 | 33.74 | 9,936,883 | +0.30(+0.88%) |
Jun 17, 2013 | 33.82 | 33.90 | 33.22 | 33.44 | 13,244,166 | -0.26(-0.77%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.68 | 33.70 | 10,471,793 | -0.27(-0.78%) |
Jun 13, 2013 | 33.32 | 34.02 | 33.30 | 33.97 | 11,824,631 | +0.43(+1.29%) |
Jun 12, 2013 | 34.27 | 34.51 | 33.53 | 33.53 | 12,278,320 | -0.52(-1.52%) |
Jun 11, 2013 | 33.84 | 34.36 | 33.66 | 34.05 | 12,919,297 | -0.01(-0.04%) |
Jun 10, 2013 | 34.28 | 34.43 | 33.92 | 34.07 | 10,195,477 | -0.14(-0.40%) |
Jun 07, 2013 | 33.91 | 34.20 | 33.74 | 34.20 | 15,556,191 | +0.36(+1.06%) |
Jun 06, 2013 | 33.40 | 34.05 | 33.07 | 33.84 | 17,283,930 | +0.60(+1.80%) |
Jun 05, 2013 | 33.65 | 33.90 | 32.96 | 33.25 | 19,391,852 | -0.48(-1.41%) |
Jun 04, 2013 | 33.87 | 34.69 | 33.41 | 33.72 | 29,874,844 | -0.55(-1.60%) |