Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 36.69 | 36.74 | 36.33 | 36.54 | 8,191,117 | -0.09(-0.26%) |
Aug 29, 2013 | 36.43 | 37.09 | 36.32 | 36.64 | 8,963,784 | +0.13(+0.37%) |
Aug 28, 2013 | 36.28 | 36.87 | 36.13 | 36.50 | 9,116,463 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.27 | 36.31 | 13,028,259 | -0.94(-2.53%) |
Aug 26, 2013 | 37.25 | 37.70 | 37.14 | 37.25 | 7,809,758 | -0.02(-0.06%) |
Aug 23, 2013 | 37.24 | 37.47 | 37.06 | 37.28 | 7,849,494 | +0.19(+0.51%) |
Aug 22, 2013 | 36.96 | 37.50 | 36.81 | 37.09 | 10,393,974 | +0.34(+0.92%) |
Aug 21, 2013 | 36.81 | 37.20 | 36.53 | 36.75 | 11,076,331 | -0.16(-0.43%) |
Aug 20, 2013 | 36.40 | 37.06 | 36.19 | 36.91 | 10,315,406 | +0.47(+1.30%) |
Aug 19, 2013 | 36.98 | 37.05 | 36.26 | 36.43 | 15,237,484 | -0.61(-1.66%) |
Aug 16, 2013 | 36.93 | 37.69 | 36.84 | 37.05 | 13,244,606 | +0.05(+0.13%) |
Aug 15, 2013 | 37.46 | 37.56 | 36.82 | 37.00 | 14,053,872 | -0.80(-2.12%) |
Aug 14, 2013 | 37.94 | 38.13 | 37.73 | 37.80 | 7,077,483 | -0.19(-0.50%) |
Aug 13, 2013 | 37.73 | 38.10 | 37.44 | 37.99 | 9,201,408 | +0.43(+1.15%) |
Aug 12, 2013 | 37.58 | 37.82 | 37.28 | 37.56 | 8,553,717 | -0.22(-0.58%) |
Aug 09, 2013 | 38.08 | 38.30 | 37.69 | 37.78 | 10,497,518 | -0.45(-1.17%) |
Aug 08, 2013 | 38.03 | 38.32 | 37.60 | 38.23 | 12,341,443 | +0.50(+1.31%) |
Aug 07, 2013 | 37.72 | 38.08 | 37.40 | 37.73 | 14,666,758 | -0.07(-0.19%) |
Aug 06, 2013 | 38.15 | 38.27 | 37.79 | 37.80 | 17,578,108 | -0.40(-1.05%) |
Aug 05, 2013 | 37.98 | 38.53 | 37.65 | 38.20 | 19,704,530 | +0.19(+0.50%) |
Aug 02, 2013 | 38.90 | 38.94 | 37.58 | 38.01 | 53,046,304 | +0.99(+2.68%) |
Aug 01, 2013 | 36.20 | 37.08 | 36.20 | 37.02 | 26,454,680 | +1.23(+3.43%) |
Jul 31, 2013 | 36.14 | 36.39 | 35.79 | 35.80 | 17,026,366 | -0.30(-0.83%) |
Jul 30, 2013 | 36.55 | 36.64 | 35.87 | 36.10 | 11,266,787 | -0.30(-0.82%) |
Jul 29, 2013 | 36.51 | 36.74 | 36.30 | 36.39 | 9,087,234 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.70 | 36.18 | 36.61 | 8,309,272 | +0.03(+0.09%) |
Jul 25, 2013 | 36.13 | 36.66 | 35.96 | 36.58 | 9,690,853 | +0.42(+1.17%) |
Jul 24, 2013 | 36.75 | 36.79 | 35.90 | 36.15 | 11,643,468 | -0.50(-1.37%) |
Jul 23, 2013 | 37.46 | 37.50 | 36.40 | 36.65 | 12,778,026 | -0.67(-1.79%) |
Jul 22, 2013 | 36.82 | 37.36 | 36.87 | 37.32 | 11,420,292 | +0.45(+1.22%) |
Jul 19, 2013 | 37.04 | 37.04 | 36.64 | 36.87 | 8,593,765 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.01 | 36.72 | 36.96 | 14,582,451 | +0.16(+0.43%) |
Jul 17, 2013 | 36.70 | 37.01 | 36.50 | 36.80 | 13,055,304 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.93 | 36.20 | 36.37 | 10,654,586 | -0.36(-0.98%) |
Jul 15, 2013 | 36.96 | 37.02 | 36.73 | 36.73 | 12,488,524 | -0.03(-0.09%) |
Jul 12, 2013 | 36.17 | 36.84 | 36.02 | 36.76 | 16,558,984 | +0.64(+1.79%) |
Jul 11, 2013 | 36.39 | 36.47 | 35.99 | 36.12 | 20,299,874 | +0.16(+0.44%) |
Jul 10, 2013 | 35.99 | 36.21 | 35.79 | 35.96 | 12,965,461 | -0.05(-0.13%) |
Jul 09, 2013 | 36.06 | 36.21 | 35.88 | 36.01 | 19,127,184 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.97 | 35.64 | 35.80 | 12,026,625 | +0.26(+0.73%) |
Jul 05, 2013 | 35.16 | 35.66 | 35.07 | 35.55 | 12,316,257 | +0.76(+2.19%) |
Jul 03, 2013 | 35.09 | 35.17 | 34.74 | 34.78 | 9,462,424 | -0.53(-1.49%) |
Jul 02, 2013 | 35.36 | 35.84 | 35.29 | 35.31 | 21,911,318 | -0.16(-0.44%) |
Jul 01, 2013 | 35.25 | 35.73 | 35.18 | 35.47 | 16,118,589 | +0.31(+0.87%) |
Jun 28, 2013 | 34.91 | 35.48 | 34.66 | 35.16 | 50,846,976 | +0.85(+2.48%) |
Jun 26, 2013 | 34.48 | 34.70 | 33.99 | 34.31 | 18,157,446 | +0.21(+0.62%) |
Jun 25, 2013 | 33.70 | 34.45 | 33.65 | 34.10 | 20,594,646 | +0.81(+2.43%) |
Jun 24, 2013 | 33.83 | 33.85 | 32.67 | 33.29 | 34,766,580 | -1.08(-3.14%) |
Jun 21, 2013 | 35.08 | 35.09 | 34.08 | 34.37 | 32,664,010 | -0.46(-1.31%) |
Jun 20, 2013 | 35.06 | 35.40 | 34.62 | 34.82 | 26,788,790 | -0.42(-1.20%) |
Jun 19, 2013 | 35.47 | 36.06 | 35.22 | 35.25 | 22,541,328 | -0.26(-0.73%) |
Jun 18, 2013 | 35.06 | 35.58 | 34.91 | 35.51 | 18,949,662 | -0.01(-0.02%) |
Jun 17, 2013 | 35.80 | 35.87 | 35.07 | 35.51 | 18,082,398 | -0.18(-0.51%) |
Jun 14, 2013 | 36.10 | 36.54 | 35.60 | 35.69 | 15,807,745 | -0.44(-1.22%) |
Jun 13, 2013 | 34.99 | 36.16 | 34.79 | 36.13 | 19,392,462 | +1.01(+2.87%) |
Jun 12, 2013 | 35.61 | 35.97 | 34.85 | 35.13 | 22,858,112 | -0.20(-0.58%) |
Jun 11, 2013 | 35.67 | 35.73 | 35.17 | 35.33 | 19,011,644 | -0.81(-2.24%) |
Jun 10, 2013 | 35.73 | 36.20 | 35.32 | 36.14 | 16,627,865 | +0.53(+1.48%) |
Jun 07, 2013 | 35.44 | 35.74 | 34.94 | 35.62 | 16,970,128 | +0.33(+0.94%) |
Jun 06, 2013 | 34.38 | 35.29 | 34.07 | 35.29 | 23,896,736 | +0.76(+2.19%) |
Jun 05, 2013 | 35.73 | 35.79 | 34.07 | 34.53 | 30,969,806 | -0.16(-0.45%) |
Jun 04, 2013 | 35.36 | 35.77 | 34.37 | 34.69 | 19,271,472 | -0.51(-1.45%) |