Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.77 | 29.88 | 29.59 | 29.81 | 3,269,260 | +0.02(+0.06%) |
Aug 29, 2013 | 29.63 | 29.97 | 29.60 | 29.80 | 2,235,738 | +0.08(+0.28%) |
Aug 28, 2013 | 29.98 | 29.98 | 29.67 | 29.71 | 4,914,907 | -0.50(-1.64%) |
Aug 27, 2013 | 30.49 | 30.60 | 30.18 | 30.21 | 5,528,185 | -0.75(-2.43%) |
Aug 26, 2013 | 30.87 | 31.24 | 30.86 | 30.96 | 3,988,662 | +0.09(+0.29%) |
Aug 23, 2013 | 30.84 | 30.97 | 30.66 | 30.87 | 2,726,426 | -0.03(-0.11%) |
Aug 22, 2013 | 30.27 | 31.07 | 30.15 | 30.90 | 4,433,187 | +0.81(+2.69%) |
Aug 21, 2013 | 29.81 | 30.42 | 29.79 | 30.09 | 3,915,594 | +0.43(+1.45%) |
Aug 20, 2013 | 29.57 | 29.76 | 29.49 | 29.67 | 3,726,177 | +0.22(+0.75%) |
Aug 19, 2013 | 29.88 | 29.89 | 29.37 | 29.44 | 4,811,933 | -0.52(-1.72%) |
Aug 16, 2013 | 30.06 | 30.18 | 29.80 | 29.96 | 3,378,844 | -0.14(-0.46%) |
Aug 15, 2013 | 30.26 | 30.40 | 29.95 | 30.10 | 3,879,800 | -0.18(-0.60%) |
Aug 14, 2013 | 30.03 | 30.40 | 30.01 | 30.28 | 3,163,728 | +0.26(+0.87%) |
Aug 13, 2013 | 29.89 | 30.11 | 29.70 | 30.02 | 2,512,528 | +0.25(+0.83%) |
Aug 12, 2013 | 29.71 | 29.90 | 29.68 | 29.77 | 5,253,069 | -0.18(-0.60%) |
Aug 09, 2013 | 30.16 | 30.17 | 29.75 | 29.95 | 4,166,660 | -0.34(-1.14%) |
Aug 08, 2013 | 30.43 | 30.57 | 30.18 | 30.30 | 3,683,471 | -0.06(-0.19%) |
Aug 07, 2013 | 30.67 | 30.70 | 30.27 | 30.35 | 3,213,178 | -0.29(-0.94%) |
Aug 06, 2013 | 30.97 | 31.04 | 30.52 | 30.64 | 3,835,537 | -0.27(-0.88%) |
Aug 05, 2013 | 31.19 | 31.21 | 30.75 | 30.91 | 3,730,653 | -0.02(-0.05%) |
Aug 02, 2013 | 30.94 | 31.04 | 30.78 | 30.93 | 2,742,461 | -0.01(-0.03%) |
Aug 01, 2013 | 30.68 | 31.03 | 30.53 | 30.94 | 4,369,732 | +0.56(+1.84%) |
Jul 31, 2013 | 30.45 | 30.56 | 30.29 | 30.38 | 4,374,153 | +0.03(+0.11%) |
Jul 30, 2013 | 30.42 | 30.50 | 30.25 | 30.35 | 4,398,547 | -0.05(-0.16%) |
Jul 29, 2013 | 30.50 | 30.62 | 30.35 | 30.40 | 3,556,889 | -0.25(-0.83%) |
Jul 26, 2013 | 30.41 | 30.67 | 30.37 | 30.65 | 4,767,244 | +0.37(+1.22%) |
Jul 25, 2013 | 30.33 | 30.50 | 30.08 | 30.28 | 4,175,303 | -0.01(-0.03%) |
Jul 24, 2013 | 30.31 | 30.53 | 30.11 | 30.29 | 5,260,890 | +0.16(+0.54%) |
Jul 23, 2013 | 30.12 | 30.21 | 30.06 | 30.12 | 3,874,522 | +0.17(+0.58%) |
Jul 22, 2013 | 30.10 | 30.05 | 29.81 | 29.95 | 2,978,330 | -0.10(-0.33%) |
Jul 19, 2013 | 30.26 | 30.26 | 29.85 | 30.05 | 4,787,153 | -0.02(-0.08%) |
Jul 18, 2013 | 29.99 | 30.25 | 29.94 | 30.08 | 3,552,840 | +0.31(+1.05%) |
Jul 17, 2013 | 29.73 | 29.86 | 29.70 | 29.76 | 2,645,144 | +0.02(+0.08%) |
Jul 16, 2013 | 29.53 | 29.75 | 29.33 | 29.74 | 3,188,692 | +0.17(+0.58%) |
Jul 15, 2013 | 29.62 | 29.67 | 29.44 | 29.57 | 2,173,797 | -0.02(-0.06%) |
Jul 12, 2013 | 29.51 | 29.62 | 29.39 | 29.58 | 3,398,962 | +0.02(+0.08%) |
Jul 11, 2013 | 29.35 | 29.57 | 29.26 | 29.56 | 2,755,872 | +0.54(+1.87%) |
Jul 10, 2013 | 28.90 | 29.05 | 28.86 | 29.02 | 2,516,380 | +0.17(+0.60%) |
Jul 09, 2013 | 28.94 | 29.00 | 28.71 | 28.84 | 3,395,484 | +0.04(+0.14%) |
Jul 08, 2013 | 28.98 | 29.07 | 28.63 | 28.80 | 3,758,023 | -0.07(-0.23%) |
Jul 05, 2013 | 28.71 | 28.90 | 28.56 | 28.87 | 2,656,398 | +0.28(+0.98%) |
Jul 03, 2013 | 28.63 | 28.65 | 28.25 | 28.59 | 1,983,038 | -0.02(-0.09%) |
Jul 02, 2013 | 28.44 | 28.68 | 28.42 | 28.61 | 3,793,459 | +0.19(+0.66%) |
Jul 01, 2013 | 28.35 | 28.55 | 28.29 | 28.43 | 5,313,888 | +0.30(+1.05%) |
Jun 28, 2013 | 27.98 | 28.30 | 27.85 | 28.13 | 6,268,385 | +0.00(+0.00%) |
Jun 27, 2013 | 28.30 | 28.52 | 28.13 | 28.13 | 6,098,596 | -0.40(-1.41%) |
Jun 26, 2013 | 28.61 | 28.76 | 28.36 | 28.53 | 5,608,567 | -0.09(-0.32%) |
Jun 25, 2013 | 28.03 | 28.70 | 27.52 | 28.62 | 13,159,487 | +1.37(+5.03%) |
Jun 24, 2013 | 27.12 | 27.41 | 26.66 | 27.25 | 11,607,038 | -0.17(-0.63%) |
Jun 21, 2013 | 27.47 | 27.71 | 27.19 | 27.43 | 10,007,819 | -0.01(-0.03%) |
Jun 20, 2013 | 27.47 | 27.59 | 27.29 | 27.43 | 6,652,084 | -0.31(-1.12%) |
Jun 19, 2013 | 28.07 | 28.13 | 27.61 | 27.75 | 7,053,187 | -0.40(-1.43%) |
Jun 18, 2013 | 27.63 | 28.15 | 27.62 | 28.15 | 4,905,840 | +0.50(+1.81%) |
Jun 17, 2013 | 27.86 | 28.07 | 27.52 | 27.65 | 5,562,963 | -0.11(-0.41%) |
Jun 14, 2013 | 27.75 | 27.88 | 27.65 | 27.76 | 5,237,214 | -0.07(-0.24%) |
Jun 13, 2013 | 27.03 | 27.84 | 26.93 | 27.83 | 5,756,318 | +0.98(+3.67%) |
Jun 12, 2013 | 26.89 | 26.98 | 26.66 | 26.84 | 6,193,791 | +0.31(+1.17%) |
Jun 11, 2013 | 26.41 | 26.58 | 26.31 | 26.53 | 4,937,172 | -0.11(-0.40%) |
Jun 10, 2013 | 26.81 | 26.88 | 26.61 | 26.64 | 4,485,547 | -0.20(-0.73%) |
Jun 07, 2013 | 26.51 | 26.86 | 26.43 | 26.83 | 4,087,555 | +0.39(+1.49%) |
Jun 06, 2013 | 26.37 | 26.61 | 26.31 | 26.44 | 5,994,352 | +0.02(+0.09%) |
Jun 05, 2013 | 26.47 | 26.54 | 26.33 | 26.42 | 7,844,182 | -0.13(-0.49%) |
Jun 04, 2013 | 26.53 | 26.67 | 26.38 | 26.55 | 8,963,027 | -0.25(-0.92%) |