Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.69 | 31.69 | 31.23 | 31.61 | 2,455,525 | -0.11(-0.35%) |
Aug 29, 2013 | 32.01 | 32.01 | 31.39 | 31.72 | 4,203,981 | -1.01(-3.09%) |
Aug 28, 2013 | 32.88 | 32.90 | 32.71 | 32.73 | 1,771,074 | -0.26(-0.80%) |
Aug 27, 2013 | 32.98 | 33.21 | 32.93 | 33.00 | 1,632,115 | -0.24(-0.73%) |
Aug 26, 2013 | 33.97 | 34.04 | 33.23 | 33.24 | 1,898,699 | -0.72(-2.13%) |
Aug 23, 2013 | 33.70 | 34.00 | 33.68 | 33.96 | 1,343,503 | +0.40(+1.18%) |
Aug 22, 2013 | 33.26 | 33.70 | 33.13 | 33.57 | 949,059 | +0.31(+0.92%) |
Aug 21, 2013 | 33.67 | 33.72 | 33.24 | 33.26 | 731,860 | -0.47(-1.39%) |
Aug 20, 2013 | 33.79 | 33.94 | 33.71 | 33.73 | 789,287 | +0.02(+0.06%) |
Aug 19, 2013 | 33.68 | 33.89 | 33.57 | 33.71 | 980,608 | +0.03(+0.09%) |
Aug 16, 2013 | 33.72 | 33.83 | 33.49 | 33.68 | 1,875,444 | -0.10(-0.30%) |
Aug 15, 2013 | 34.19 | 34.30 | 33.77 | 33.78 | 1,692,148 | -0.65(-1.89%) |
Aug 14, 2013 | 35.02 | 35.09 | 34.43 | 34.43 | 1,057,701 | -0.63(-1.80%) |
Aug 13, 2013 | 35.13 | 35.20 | 34.91 | 35.06 | 1,031,755 | +0.04(+0.13%) |
Aug 12, 2013 | 34.62 | 35.03 | 34.49 | 35.02 | 1,269,716 | +0.07(+0.19%) |
Aug 09, 2013 | 34.81 | 35.05 | 34.70 | 34.95 | 1,617,267 | +0.10(+0.27%) |
Aug 08, 2013 | 34.62 | 35.05 | 34.47 | 34.86 | 1,372,874 | +0.39(+1.13%) |
Aug 07, 2013 | 34.69 | 34.81 | 34.45 | 34.47 | 1,088,827 | -0.29(-0.84%) |
Aug 06, 2013 | 34.65 | 35.00 | 34.51 | 34.76 | 882,716 | -0.02(-0.06%) |
Aug 05, 2013 | 34.59 | 34.93 | 34.40 | 34.78 | 766,917 | +0.07(+0.21%) |
Aug 02, 2013 | 34.77 | 34.81 | 34.46 | 34.71 | 1,078,190 | -0.08(-0.23%) |
Aug 01, 2013 | 34.53 | 34.85 | 34.51 | 34.79 | 1,122,250 | +0.53(+1.54%) |
Jul 31, 2013 | 34.06 | 34.45 | 34.05 | 34.26 | 1,114,565 | +0.18(+0.54%) |
Jul 30, 2013 | 34.63 | 34.73 | 34.07 | 34.08 | 1,129,758 | -0.40(-1.15%) |
Jul 29, 2013 | 34.32 | 34.62 | 34.32 | 34.48 | 894,608 | +0.01(+0.04%) |
Jul 26, 2013 | 34.19 | 34.47 | 33.76 | 34.46 | 1,070,030 | +0.31(+0.92%) |
Jul 25, 2013 | 33.91 | 34.21 | 33.82 | 34.15 | 1,120,561 | +0.17(+0.50%) |
Jul 24, 2013 | 34.58 | 34.65 | 33.96 | 33.98 | 1,428,975 | -0.67(-1.94%) |
Jul 23, 2013 | 34.63 | 34.75 | 34.24 | 34.65 | 1,944,181 | -0.01(-0.04%) |
Jul 22, 2013 | 34.57 | 34.79 | 34.43 | 34.67 | 1,798,881 | +0.06(+0.17%) |
Jul 19, 2013 | 34.08 | 34.65 | 34.05 | 34.61 | 1,926,058 | +0.65(+1.92%) |
Jul 18, 2013 | 33.69 | 34.08 | 33.69 | 33.96 | 780,258 | +0.25(+0.74%) |
Jul 17, 2013 | 33.82 | 33.85 | 33.61 | 33.71 | 695,009 | -0.04(-0.13%) |
Jul 16, 2013 | 33.75 | 33.88 | 33.56 | 33.75 | 1,215,271 | -0.09(-0.26%) |
Jul 15, 2013 | 33.44 | 33.93 | 33.40 | 33.84 | 1,696,238 | +0.36(+1.07%) |
Jul 12, 2013 | 33.92 | 33.96 | 33.37 | 33.48 | 1,854,826 | -0.48(-1.42%) |
Jul 11, 2013 | 33.50 | 34.04 | 33.50 | 33.96 | 1,444,538 | +0.86(+2.61%) |
Jul 10, 2013 | 33.17 | 33.42 | 32.92 | 33.10 | 1,103,665 | -0.10(-0.29%) |
Jul 09, 2013 | 33.17 | 33.23 | 33.03 | 33.20 | 1,005,199 | +0.16(+0.49%) |
Jul 08, 2013 | 32.81 | 33.10 | 32.74 | 33.03 | 1,254,457 | +0.41(+1.26%) |
Jul 05, 2013 | 32.63 | 32.69 | 32.30 | 32.62 | 1,087,597 | +0.25(+0.77%) |
Jul 03, 2013 | 32.57 | 32.71 | 32.29 | 32.38 | 1,074,410 | -0.35(-1.07%) |
Jul 02, 2013 | 32.77 | 32.92 | 32.49 | 32.73 | 1,972,716 | -0.12(-0.35%) |
Jul 01, 2013 | 32.68 | 32.98 | 32.65 | 32.84 | 1,494,203 | +0.26(+0.80%) |
Jun 28, 2013 | 32.55 | 32.88 | 32.54 | 32.58 | 2,066,266 | -0.07(-0.20%) |
Jun 27, 2013 | 32.52 | 32.78 | 32.48 | 32.65 | 2,039,746 | +0.38(+1.17%) |
Jun 26, 2013 | 32.19 | 32.47 | 32.15 | 32.27 | 1,079,276 | +0.31(+0.98%) |
Jun 25, 2013 | 31.96 | 32.15 | 31.71 | 31.96 | 1,679,158 | +0.24(+0.76%) |
Jun 24, 2013 | 31.42 | 32.06 | 31.21 | 31.72 | 1,646,259 | +0.02(+0.07%) |
Jun 21, 2013 | 31.65 | 31.91 | 31.36 | 31.69 | 2,742,145 | +0.15(+0.48%) |
Jun 20, 2013 | 32.25 | 32.33 | 31.46 | 31.54 | 2,662,739 | -1.00(-3.08%) |
Jun 19, 2013 | 33.26 | 33.43 | 32.55 | 32.55 | 2,228,712 | -0.72(-2.17%) |
Jun 18, 2013 | 32.76 | 33.29 | 32.66 | 33.27 | 2,336,945 | +0.44(+1.33%) |
Jun 17, 2013 | 32.72 | 33.03 | 32.57 | 32.83 | 1,543,665 | +0.25(+0.76%) |
Jun 14, 2013 | 32.42 | 32.73 | 32.32 | 32.58 | 1,407,586 | +0.18(+0.56%) |
Jun 13, 2013 | 32.10 | 32.45 | 31.86 | 32.40 | 1,592,831 | +0.20(+0.63%) |
Jun 12, 2013 | 32.22 | 32.36 | 31.96 | 32.20 | 2,041,508 | +0.15(+0.48%) |
Jun 11, 2013 | 31.74 | 32.24 | 31.53 | 32.04 | 1,323,780 | +0.08(+0.25%) |
Jun 10, 2013 | 32.43 | 32.49 | 31.73 | 31.96 | 3,090,958 | -0.53(-1.63%) |
Jun 07, 2013 | 31.61 | 32.50 | 31.60 | 32.49 | 3,627,495 | +1.08(+3.43%) |
Jun 06, 2013 | 31.27 | 31.42 | 31.04 | 31.42 | 1,610,463 | +0.20(+0.65%) |
Jun 05, 2013 | 31.53 | 31.60 | 31.21 | 31.21 | 1,829,140 | -0.45(-1.42%) |
Jun 04, 2013 | 31.37 | 31.76 | 31.28 | 31.66 | 4,084,618 | +0.29(+0.93%) |