Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.13 | 31.45 | 31.11 | 31.37 | 3,512,298 | +0.26(+0.85%) |
Aug 29, 2013 | 30.69 | 31.37 | 30.63 | 31.11 | 3,968,226 | +0.39(+1.27%) |
Aug 28, 2013 | 30.44 | 31.06 | 30.41 | 30.72 | 2,635,531 | +0.24(+0.80%) |
Aug 27, 2013 | 30.53 | 30.79 | 30.31 | 30.47 | 2,752,838 | -0.33(-1.07%) |
Aug 26, 2013 | 31.22 | 31.41 | 30.78 | 30.80 | 4,027,200 | -0.38(-1.22%) |
Aug 23, 2013 | 31.64 | 31.68 | 31.12 | 31.18 | 3,443,235 | -0.34(-1.09%) |
Aug 22, 2013 | 31.49 | 31.76 | 31.35 | 31.53 | 2,378,455 | -0.13(-0.42%) |
Aug 21, 2013 | 31.92 | 32.09 | 31.48 | 31.66 | 2,290,232 | -0.27(-0.84%) |
Aug 20, 2013 | 31.53 | 32.20 | 31.51 | 31.93 | 4,059,446 | +0.40(+1.28%) |
Aug 19, 2013 | 31.92 | 32.12 | 31.28 | 31.53 | 4,543,555 | -0.43(-1.36%) |
Aug 16, 2013 | 32.57 | 32.69 | 31.89 | 31.96 | 5,113,710 | -0.76(-2.32%) |
Aug 15, 2013 | 31.08 | 33.33 | 31.79 | 32.72 | 14,749,355 | +1.63(+5.25%) |
Aug 14, 2013 | 30.93 | 31.15 | 30.60 | 31.08 | 5,864,423 | +0.01(+0.02%) |
Aug 13, 2013 | 31.36 | 31.46 | 30.83 | 31.08 | 3,557,141 | -0.24(-0.76%) |
Aug 12, 2013 | 30.77 | 31.40 | 30.67 | 31.32 | 3,344,742 | +0.32(+1.05%) |
Aug 09, 2013 | 31.13 | 31.13 | 30.82 | 30.99 | 3,448,279 | -0.20(-0.65%) |
Aug 08, 2013 | 31.27 | 31.49 | 30.91 | 31.19 | 3,642,126 | +0.04(+0.12%) |
Aug 07, 2013 | 31.49 | 31.51 | 31.12 | 31.16 | 3,264,259 | -0.45(-1.41%) |
Aug 06, 2013 | 32.39 | 32.42 | 31.29 | 31.60 | 6,257,253 | -0.92(-2.82%) |
Aug 05, 2013 | 32.69 | 32.72 | 32.26 | 32.52 | 2,167,474 | -0.23(-0.69%) |
Aug 02, 2013 | 33.05 | 33.10 | 32.66 | 32.75 | 2,879,409 | -0.37(-1.11%) |
Aug 01, 2013 | 32.65 | 33.25 | 32.60 | 33.11 | 3,890,631 | +0.72(+2.23%) |
Jul 31, 2013 | 32.44 | 32.85 | 32.31 | 32.39 | 2,101,065 | -0.01(-0.04%) |
Jul 30, 2013 | 32.60 | 32.83 | 32.33 | 32.41 | 1,463,931 | -0.19(-0.58%) |
Jul 29, 2013 | 32.64 | 32.67 | 32.42 | 32.60 | 1,266,964 | -0.05(-0.15%) |
Jul 26, 2013 | 32.37 | 32.65 | 32.03 | 32.64 | 2,561,019 | +0.07(+0.21%) |
Jul 25, 2013 | 32.61 | 32.80 | 32.30 | 32.58 | 3,880,901 | -0.19(-0.58%) |
Jul 24, 2013 | 32.82 | 33.04 | 32.60 | 32.77 | 3,520,402 | +0.03(+0.09%) |
Jul 23, 2013 | 32.77 | 32.92 | 32.58 | 32.74 | 2,320,489 | -0.04(-0.11%) |
Jul 22, 2013 | 32.26 | 32.78 | 32.19 | 32.77 | 2,652,143 | +0.45(+1.40%) |
Jul 19, 2013 | 32.17 | 32.35 | 31.99 | 32.32 | 2,672,058 | +0.18(+0.57%) |
Jul 18, 2013 | 32.42 | 32.47 | 32.00 | 32.14 | 3,097,706 | -0.28(-0.87%) |
Jul 17, 2013 | 32.38 | 32.60 | 32.34 | 32.42 | 1,589,401 | +0.05(+0.15%) |
Jul 16, 2013 | 32.78 | 32.87 | 32.32 | 32.37 | 4,658,736 | -0.34(-1.05%) |
Jul 15, 2013 | 32.67 | 32.83 | 32.45 | 32.71 | 2,733,560 | +0.01(+0.02%) |
Jul 12, 2013 | 32.96 | 33.02 | 32.62 | 32.71 | 2,083,887 | -0.26(-0.78%) |
Jul 11, 2013 | 32.99 | 33.03 | 32.62 | 32.96 | 2,386,966 | +0.22(+0.67%) |
Jul 10, 2013 | 32.85 | 32.97 | 32.56 | 32.74 | 3,721,959 | -0.09(-0.26%) |
Jul 09, 2013 | 32.88 | 32.96 | 32.69 | 32.83 | 1,824,209 | +0.13(+0.41%) |
Jul 08, 2013 | 32.35 | 32.71 | 32.27 | 32.69 | 2,619,737 | +0.44(+1.36%) |
Jul 05, 2013 | 32.00 | 32.26 | 31.69 | 32.25 | 1,902,436 | +0.39(+1.23%) |
Jul 03, 2013 | 31.93 | 31.94 | 31.65 | 31.86 | 1,407,062 | -0.22(-0.69%) |
Jul 02, 2013 | 31.79 | 32.56 | 31.68 | 32.08 | 6,396,336 | +0.55(+1.75%) |
Jul 01, 2013 | 31.10 | 31.74 | 31.04 | 31.53 | 3,844,025 | +0.65(+2.10%) |
Jun 28, 2013 | 30.98 | 31.26 | 30.88 | 30.88 | 5,240,705 | -0.10(-0.34%) |
Jun 27, 2013 | 31.45 | 31.62 | 30.98 | 30.99 | 3,633,368 | -0.28(-0.88%) |
Jun 26, 2013 | 31.18 | 31.30 | 31.01 | 31.26 | 2,195,913 | +0.32(+1.05%) |
Jun 25, 2013 | 30.66 | 31.07 | 30.57 | 30.94 | 2,611,331 | +0.47(+1.55%) |
Jun 24, 2013 | 30.68 | 30.79 | 30.20 | 30.47 | 3,222,200 | -0.46(-1.50%) |
Jun 21, 2013 | 31.12 | 31.17 | 30.65 | 30.93 | 6,005,780 | +0.02(+0.06%) |
Jun 20, 2013 | 31.42 | 31.55 | 30.86 | 30.91 | 4,082,265 | -0.75(-2.38%) |
Jun 19, 2013 | 32.04 | 32.22 | 31.63 | 31.67 | 3,760,639 | -0.40(-1.24%) |
Jun 18, 2013 | 32.26 | 32.28 | 31.75 | 32.06 | 3,769,708 | -0.19(-0.59%) |
Jun 17, 2013 | 32.04 | 32.53 | 32.04 | 32.25 | 4,697,857 | +0.37(+1.15%) |
Jun 14, 2013 | 31.67 | 31.92 | 31.58 | 31.89 | 4,419,723 | +0.15(+0.46%) |
Jun 13, 2013 | 31.26 | 31.77 | 31.21 | 31.74 | 1,704,006 | +0.43(+1.39%) |
Jun 12, 2013 | 31.54 | 31.74 | 31.22 | 31.30 | 2,457,673 | -0.04(-0.14%) |
Jun 11, 2013 | 31.40 | 31.73 | 31.34 | 31.35 | 1,827,313 | -0.27(-0.85%) |
Jun 10, 2013 | 31.53 | 31.79 | 31.38 | 31.62 | 3,330,848 | +0.06(+0.19%) |
Jun 07, 2013 | 31.40 | 31.60 | 31.30 | 31.56 | 3,738,482 | +0.38(+1.21%) |
Jun 06, 2013 | 30.83 | 31.25 | 30.74 | 31.18 | 2,759,699 | +0.22(+0.73%) |
Jun 05, 2013 | 31.36 | 31.61 | 30.95 | 30.95 | 4,687,805 | -0.53(-1.70%) |
Jun 04, 2013 | 31.26 | 31.63 | 31.24 | 31.49 | 4,634,572 | +0.26(+0.82%) |