Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.55 | 27.56 | 27.15 | 27.23 | 8,979,658 | -0.33(-1.19%) |
Aug 29, 2013 | 27.48 | 27.89 | 27.39 | 27.56 | 6,818,292 | -0.02(-0.06%) |
Aug 28, 2013 | 27.76 | 27.81 | 27.56 | 27.58 | 8,887,646 | -0.21(-0.76%) |
Aug 27, 2013 | 28.04 | 28.05 | 27.78 | 27.79 | 6,487,533 | -0.42(-1.48%) |
Aug 26, 2013 | 28.46 | 28.52 | 28.21 | 28.21 | 4,172,128 | -0.26(-0.92%) |
Aug 23, 2013 | 28.48 | 28.49 | 28.13 | 28.47 | 4,925,548 | +0.14(+0.49%) |
Aug 22, 2013 | 28.33 | 28.39 | 28.13 | 28.33 | 5,137,257 | +0.02(+0.09%) |
Aug 21, 2013 | 28.34 | 28.48 | 28.14 | 28.30 | 6,625,081 | -0.06(-0.20%) |
Aug 20, 2013 | 28.52 | 28.56 | 28.34 | 28.36 | 5,501,138 | -0.14(-0.49%) |
Aug 19, 2013 | 28.48 | 28.57 | 28.36 | 28.50 | 6,857,963 | -0.07(-0.26%) |
Aug 16, 2013 | 28.53 | 28.60 | 28.23 | 28.57 | 12,878,013 | -0.05(-0.17%) |
Aug 15, 2013 | 29.01 | 29.06 | 28.56 | 28.62 | 7,981,079 | -0.47(-1.63%) |
Aug 14, 2013 | 29.34 | 29.37 | 29.02 | 29.10 | 6,068,482 | -0.27(-0.92%) |
Aug 13, 2013 | 29.36 | 29.44 | 29.20 | 29.37 | 5,629,876 | +0.03(+0.11%) |
Aug 12, 2013 | 29.24 | 29.44 | 29.19 | 29.33 | 6,103,319 | +0.01(+0.03%) |
Aug 09, 2013 | 29.25 | 29.45 | 29.21 | 29.32 | 6,156,603 | -0.02(-0.08%) |
Aug 08, 2013 | 29.58 | 29.70 | 29.14 | 29.35 | 5,880,067 | -0.01(-0.03%) |
Aug 07, 2013 | 29.47 | 29.65 | 29.28 | 29.36 | 8,836,494 | -0.14(-0.47%) |
Aug 06, 2013 | 29.62 | 29.69 | 29.42 | 29.50 | 11,319,041 | -0.29(-0.96%) |
Aug 05, 2013 | 29.94 | 30.05 | 29.77 | 29.78 | 7,969,055 | -0.25(-0.82%) |
Aug 02, 2013 | 30.06 | 30.21 | 29.97 | 30.03 | 9,722,650 | -0.07(-0.24%) |
Aug 01, 2013 | 30.14 | 30.29 | 29.97 | 30.10 | 9,160,471 | +0.17(+0.57%) |
Jul 31, 2013 | 30.13 | 30.36 | 29.89 | 29.93 | 9,749,646 | -0.20(-0.68%) |
Jul 30, 2013 | 30.22 | 30.32 | 29.95 | 30.13 | 7,579,867 | +0.11(+0.38%) |
Jul 29, 2013 | 29.92 | 30.19 | 29.82 | 30.02 | 6,838,078 | -0.03(-0.11%) |
Jul 26, 2013 | 29.90 | 30.11 | 29.54 | 30.05 | 6,593,506 | +0.16(+0.55%) |
Jul 25, 2013 | 29.76 | 29.91 | 29.61 | 29.89 | 9,170,786 | +0.11(+0.36%) |
Jul 24, 2013 | 29.99 | 29.99 | 29.58 | 29.78 | 7,417,745 | -0.19(-0.63%) |
Jul 23, 2013 | 29.36 | 30.07 | 29.33 | 29.97 | 11,143,682 | +0.72(+2.46%) |
Jul 22, 2013 | 29.12 | 29.37 | 29.07 | 29.25 | 5,852,926 | -0.06(-0.20%) |
Jul 19, 2013 | 29.19 | 29.32 | 29.02 | 29.31 | 8,738,321 | +0.14(+0.48%) |
Jul 18, 2013 | 29.35 | 29.44 | 29.09 | 29.17 | 8,440,279 | -0.11(-0.36%) |
Jul 17, 2013 | 29.32 | 29.81 | 29.19 | 29.28 | 8,720,148 | +0.11(+0.36%) |
Jul 16, 2013 | 28.95 | 29.18 | 28.87 | 29.17 | 10,393,462 | +0.18(+0.62%) |
Jul 15, 2013 | 28.79 | 29.02 | 28.72 | 28.99 | 7,939,402 | +0.13(+0.45%) |
Jul 12, 2013 | 28.97 | 29.06 | 28.69 | 28.86 | 7,611,091 | -0.04(-0.14%) |
Jul 11, 2013 | 28.61 | 29.04 | 28.41 | 28.90 | 11,038,790 | +0.63(+2.23%) |
Jul 10, 2013 | 28.32 | 28.65 | 28.25 | 28.27 | 11,211,839 | +0.00(+0.00%) |
Jul 09, 2013 | 28.86 | 28.82 | 28.26 | 28.27 | 12,646,235 | -0.55(-1.89%) |
Jul 08, 2013 | 28.44 | 28.86 | 28.43 | 28.82 | 9,272,099 | +0.40(+1.40%) |
Jul 05, 2013 | 28.14 | 28.43 | 28.07 | 28.42 | 5,731,518 | +0.55(+1.96%) |
Jul 03, 2013 | 28.25 | 28.25 | 27.44 | 27.87 | 10,299,251 | -0.50(-1.75%) |
Jul 02, 2013 | 28.46 | 28.73 | 28.20 | 28.37 | 7,121,304 | -0.14(-0.49%) |
Jul 01, 2013 | 28.46 | 28.86 | 28.40 | 28.51 | 7,800,453 | +0.12(+0.43%) |
Jun 28, 2013 | 28.73 | 29.15 | 28.38 | 28.38 | 25,041,240 | -0.39(-1.36%) |
Jun 27, 2013 | 29.11 | 29.12 | 28.66 | 28.78 | 6,919,964 | -0.20(-0.67%) |
Jun 26, 2013 | 28.82 | 29.13 | 28.60 | 28.97 | 8,451,567 | +0.40(+1.40%) |
Jun 25, 2013 | 28.71 | 28.78 | 28.38 | 28.57 | 7,382,626 | +0.11(+0.40%) |
Jun 24, 2013 | 28.72 | 28.79 | 28.46 | 28.46 | 9,260,063 | -0.50(-1.71%) |
Jun 21, 2013 | 28.81 | 29.18 | 28.73 | 28.95 | 12,439,067 | +0.33(+1.17%) |
Jun 20, 2013 | 29.35 | 29.37 | 28.54 | 28.62 | 10,246,415 | -0.85(-2.87%) |
Jun 19, 2013 | 30.33 | 30.33 | 29.47 | 29.47 | 8,287,461 | -1.06(-3.47%) |
Jun 18, 2013 | 30.09 | 30.63 | 30.00 | 30.53 | 6,809,682 | +0.50(+1.68%) |
Jun 17, 2013 | 30.17 | 30.38 | 29.88 | 30.02 | 7,810,673 | +0.07(+0.22%) |
Jun 14, 2013 | 29.85 | 30.19 | 29.78 | 29.96 | 5,920,510 | +0.09(+0.30%) |
Jun 13, 2013 | 29.56 | 29.95 | 29.39 | 29.87 | 7,952,912 | +0.21(+0.71%) |
Jun 12, 2013 | 30.18 | 30.27 | 29.64 | 29.65 | 6,477,300 | -0.32(-1.06%) |
Jun 11, 2013 | 30.22 | 30.36 | 29.96 | 29.97 | 6,301,906 | -0.54(-1.76%) |
Jun 10, 2013 | 30.49 | 30.58 | 30.18 | 30.51 | 6,181,031 | -0.02(-0.05%) |
Jun 07, 2013 | 30.07 | 30.56 | 30.02 | 30.53 | 7,368,611 | +0.71(+2.37%) |
Jun 06, 2013 | 29.49 | 29.82 | 29.32 | 29.82 | 8,494,067 | +0.28(+0.94%) |
Jun 05, 2013 | 29.88 | 30.24 | 29.51 | 29.54 | 8,705,916 | -0.41(-1.36%) |
Jun 04, 2013 | 30.16 | 30.28 | 29.72 | 29.95 | 7,454,494 | -0.29(-0.97%) |