Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.63 | 27.72 | 27.06 | 27.23 | 3,004,939 | -0.49(-1.78%) |
Aug 29, 2013 | 27.53 | 27.93 | 27.33 | 27.72 | 2,926,692 | -0.01(-0.03%) |
Aug 28, 2013 | 27.49 | 28.06 | 27.30 | 27.73 | 4,580,717 | +0.14(+0.50%) |
Aug 27, 2013 | 28.64 | 28.82 | 27.54 | 27.59 | 7,010,347 | -1.38(-4.76%) |
Aug 26, 2013 | 29.66 | 30.07 | 28.92 | 28.97 | 4,865,823 | -0.69(-2.33%) |
Aug 23, 2013 | 29.38 | 29.75 | 28.91 | 29.66 | 7,636,566 | +0.12(+0.39%) |
Aug 22, 2013 | 28.37 | 29.94 | 28.29 | 29.54 | 23,883,342 | -6.34(-17.67%) |
Aug 21, 2013 | 36.58 | 37.14 | 35.64 | 35.89 | 4,224,890 | -1.30(-3.51%) |
Aug 20, 2013 | 37.07 | 37.56 | 36.93 | 37.19 | 2,256,158 | +0.41(+1.13%) |
Aug 19, 2013 | 37.10 | 37.56 | 36.71 | 36.78 | 1,404,353 | -0.33(-0.89%) |
Aug 16, 2013 | 37.35 | 37.95 | 37.04 | 37.11 | 2,162,453 | -0.35(-0.94%) |
Aug 15, 2013 | 38.00 | 38.00 | 37.33 | 37.46 | 2,258,581 | -1.05(-2.73%) |
Aug 14, 2013 | 38.42 | 38.78 | 38.16 | 38.51 | 1,506,725 | -0.28(-0.73%) |
Aug 13, 2013 | 38.45 | 38.99 | 38.28 | 38.79 | 1,339,521 | +0.32(+0.84%) |
Aug 12, 2013 | 37.61 | 38.61 | 37.40 | 38.47 | 1,554,598 | +0.72(+1.91%) |
Aug 09, 2013 | 37.28 | 38.03 | 37.28 | 37.75 | 2,553,596 | +0.38(+1.03%) |
Aug 08, 2013 | 37.40 | 37.93 | 37.19 | 37.37 | 2,515,188 | +0.17(+0.45%) |
Aug 07, 2013 | 37.77 | 37.88 | 37.01 | 37.20 | 1,528,320 | -0.81(-2.14%) |
Aug 06, 2013 | 38.06 | 38.29 | 36.81 | 38.01 | 4,627,225 | -1.60(-4.05%) |
Aug 05, 2013 | 39.51 | 39.98 | 39.27 | 39.61 | 972,820 | -0.11(-0.27%) |
Aug 02, 2013 | 39.24 | 39.87 | 38.84 | 39.72 | 1,122,251 | +0.26(+0.66%) |
Aug 01, 2013 | 38.34 | 40.06 | 38.32 | 39.46 | 1,971,765 | +1.22(+3.19%) |
Jul 31, 2013 | 38.26 | 38.34 | 37.94 | 38.24 | 1,251,721 | +0.06(+0.16%) |
Jul 30, 2013 | 37.57 | 38.34 | 37.35 | 38.18 | 1,522,401 | +0.67(+1.80%) |
Jul 29, 2013 | 37.32 | 37.58 | 37.22 | 37.50 | 2,237,907 | -0.07(-0.18%) |
Jul 26, 2013 | 37.60 | 37.64 | 36.96 | 37.57 | 1,617,932 | -0.25(-0.67%) |
Jul 25, 2013 | 37.71 | 38.14 | 37.62 | 37.83 | 1,619,310 | +0.07(+0.18%) |
Jul 24, 2013 | 37.97 | 38.26 | 37.48 | 37.76 | 1,048,637 | -0.10(-0.26%) |
Jul 23, 2013 | 38.19 | 38.35 | 37.54 | 37.86 | 1,085,986 | -0.31(-0.82%) |
Jul 22, 2013 | 37.91 | 38.34 | 37.54 | 38.17 | 1,248,983 | +0.43(+1.14%) |
Jul 19, 2013 | 38.01 | 38.19 | 37.44 | 37.74 | 1,848,113 | -0.48(-1.24%) |
Jul 18, 2013 | 38.27 | 38.67 | 38.16 | 38.22 | 1,589,208 | +0.00(+0.00%) |
Jul 17, 2013 | 38.65 | 38.86 | 38.03 | 38.22 | 734,680 | -0.30(-0.78%) |
Jul 16, 2013 | 39.47 | 39.47 | 38.04 | 38.52 | 2,582,289 | -0.90(-2.28%) |
Jul 15, 2013 | 38.99 | 39.58 | 38.65 | 39.41 | 1,493,204 | +0.35(+0.88%) |
Jul 12, 2013 | 38.76 | 39.41 | 38.62 | 39.07 | 1,466,872 | +0.36(+0.93%) |
Jul 11, 2013 | 39.84 | 40.16 | 38.34 | 38.71 | 2,352,997 | -0.75(-1.90%) |
Jul 10, 2013 | 39.02 | 39.54 | 38.83 | 39.46 | 1,726,980 | +0.35(+0.88%) |
Jul 09, 2013 | 38.52 | 39.27 | 38.29 | 39.11 | 1,695,188 | +0.82(+2.14%) |
Jul 08, 2013 | 37.75 | 38.65 | 37.49 | 38.29 | 2,185,185 | +0.54(+1.42%) |
Jul 05, 2013 | 36.73 | 38.12 | 36.65 | 37.76 | 2,371,544 | +1.30(+3.55%) |
Jul 03, 2013 | 36.68 | 36.80 | 36.02 | 36.46 | 1,831,055 | -0.29(-0.79%) |
Jul 02, 2013 | 35.72 | 37.36 | 35.67 | 36.75 | 3,672,980 | +1.33(+3.77%) |
Jul 01, 2013 | 34.91 | 36.01 | 34.81 | 35.42 | 1,889,535 | +0.72(+2.08%) |
Jun 28, 2013 | 34.48 | 34.98 | 34.44 | 34.70 | 2,145,871 | -0.01(-0.02%) |
Jun 27, 2013 | 34.26 | 34.91 | 34.01 | 34.71 | 1,597,343 | +0.72(+2.12%) |
Jun 26, 2013 | 33.95 | 34.31 | 33.71 | 33.98 | 1,629,811 | +0.42(+1.26%) |
Jun 25, 2013 | 33.58 | 33.98 | 33.43 | 33.56 | 2,158,640 | +0.24(+0.71%) |
Jun 24, 2013 | 34.62 | 34.72 | 33.29 | 33.33 | 4,166,486 | -1.91(-5.42%) |
Jun 21, 2013 | 36.26 | 36.38 | 35.17 | 35.23 | 3,321,043 | -0.80(-2.21%) |
Jun 20, 2013 | 36.58 | 36.58 | 35.67 | 36.03 | 2,422,966 | -0.66(-1.80%) |
Jun 19, 2013 | 37.24 | 37.57 | 36.66 | 36.69 | 2,092,080 | -0.84(-2.25%) |
Jun 18, 2013 | 37.67 | 38.04 | 37.15 | 37.53 | 1,495,555 | -0.11(-0.29%) |
Jun 17, 2013 | 37.66 | 38.45 | 37.37 | 37.64 | 1,891,323 | +0.25(+0.68%) |
Jun 14, 2013 | 38.06 | 38.19 | 36.94 | 37.39 | 2,137,397 | -0.64(-1.67%) |
Jun 13, 2013 | 37.73 | 38.19 | 37.53 | 38.03 | 1,530,605 | +0.37(+0.98%) |
Jun 12, 2013 | 38.69 | 38.81 | 37.53 | 37.66 | 1,880,439 | -0.89(-2.31%) |
Jun 11, 2013 | 38.72 | 39.10 | 38.46 | 38.55 | 1,295,046 | -0.66(-1.68%) |
Jun 10, 2013 | 39.76 | 39.94 | 39.12 | 39.21 | 1,925,199 | -0.44(-1.10%) |
Jun 07, 2013 | 39.19 | 40.07 | 39.16 | 39.64 | 2,688,652 | +1.61(+4.23%) |
Jun 06, 2013 | 37.75 | 38.15 | 37.28 | 38.03 | 1,606,072 | +0.22(+0.59%) |
Jun 05, 2013 | 38.13 | 38.86 | 37.66 | 37.81 | 1,904,871 | -0.52(-1.36%) |
Jun 04, 2013 | 38.16 | 38.65 | 37.90 | 38.33 | 2,095,044 | +0.21(+0.54%) |