Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.55 | 29.58 | 29.09 | 29.26 | 2,526,749 | -0.47(-1.58%) |
Aug 29, 2013 | 29.72 | 29.91 | 29.67 | 29.73 | 1,736,983 | +0.10(+0.34%) |
Aug 28, 2013 | 29.31 | 29.68 | 29.30 | 29.63 | 4,754,540 | +0.01(+0.02%) |
Aug 27, 2013 | 29.69 | 29.88 | 29.55 | 29.62 | 1,894,085 | -0.65(-2.14%) |
Aug 26, 2013 | 30.29 | 30.41 | 30.23 | 30.27 | 944,413 | -0.12(-0.39%) |
Aug 23, 2013 | 30.38 | 30.45 | 30.21 | 30.39 | 1,489,017 | +0.19(+0.63%) |
Aug 22, 2013 | 30.19 | 30.33 | 30.07 | 30.20 | 4,453,007 | +0.34(+1.14%) |
Aug 21, 2013 | 30.11 | 30.17 | 29.79 | 29.86 | 1,995,366 | -0.70(-2.28%) |
Aug 20, 2013 | 30.38 | 30.63 | 30.24 | 30.55 | 1,561,664 | +0.22(+0.73%) |
Aug 19, 2013 | 30.45 | 30.55 | 30.31 | 30.33 | 1,252,381 | -0.28(-0.92%) |
Aug 16, 2013 | 30.57 | 30.69 | 30.51 | 30.61 | 1,263,722 | -0.08(-0.27%) |
Aug 15, 2013 | 30.56 | 30.79 | 30.39 | 30.70 | 1,693,826 | -0.16(-0.52%) |
Aug 14, 2013 | 30.89 | 30.95 | 30.78 | 30.86 | 945,574 | +0.11(+0.34%) |
Aug 13, 2013 | 30.50 | 30.81 | 30.36 | 30.75 | 2,032,291 | +0.28(+0.93%) |
Aug 12, 2013 | 30.48 | 30.60 | 30.38 | 30.47 | 1,514,604 | -0.09(-0.29%) |
Aug 09, 2013 | 30.51 | 30.65 | 30.44 | 30.56 | 1,374,259 | +0.39(+1.28%) |
Aug 08, 2013 | 30.15 | 30.24 | 29.92 | 30.17 | 1,754,132 | +0.18(+0.59%) |
Aug 07, 2013 | 30.25 | 30.29 | 29.96 | 30.00 | 1,552,000 | -0.45(-1.49%) |
Aug 06, 2013 | 30.63 | 30.68 | 30.28 | 30.45 | 1,576,044 | -0.18(-0.58%) |
Aug 05, 2013 | 30.44 | 30.82 | 30.33 | 30.63 | 4,700,223 | -1.44(-4.49%) |
Aug 02, 2013 | 31.85 | 32.06 | 31.72 | 32.06 | 2,012,885 | +0.37(+1.17%) |
Aug 01, 2013 | 31.60 | 31.72 | 31.48 | 31.69 | 1,397,840 | +0.30(+0.97%) |
Jul 31, 2013 | 31.43 | 31.59 | 31.31 | 31.39 | 1,989,070 | +0.28(+0.89%) |
Jul 30, 2013 | 31.15 | 31.21 | 30.92 | 31.11 | 1,193,504 | +0.08(+0.27%) |
Jul 29, 2013 | 30.99 | 31.09 | 30.80 | 31.03 | 1,283,224 | -0.30(-0.95%) |
Jul 26, 2013 | 31.19 | 31.39 | 31.02 | 31.33 | 1,194,547 | -0.04(-0.14%) |
Jul 25, 2013 | 31.05 | 31.38 | 31.00 | 31.37 | 1,100,013 | +0.23(+0.75%) |
Jul 24, 2013 | 31.37 | 31.38 | 31.02 | 31.14 | 1,218,599 | -0.08(-0.25%) |
Jul 23, 2013 | 31.37 | 31.41 | 31.11 | 31.22 | 1,602,267 | -0.04(-0.14%) |
Jul 22, 2013 | 31.14 | 31.31 | 31.14 | 31.26 | 1,462,956 | +0.08(+0.27%) |
Jul 19, 2013 | 31.20 | 31.20 | 30.85 | 31.18 | 1,934,246 | -0.02(-0.07%) |
Jul 18, 2013 | 31.15 | 31.35 | 31.12 | 31.20 | 1,990,864 | +0.41(+1.35%) |
Jul 17, 2013 | 30.84 | 30.95 | 30.74 | 30.79 | 2,600,595 | +0.30(+1.00%) |
Jul 16, 2013 | 30.57 | 30.58 | 30.39 | 30.48 | 1,134,073 | -0.08(-0.27%) |
Jul 15, 2013 | 30.51 | 30.64 | 30.41 | 30.56 | 936,844 | +0.22(+0.71%) |
Jul 12, 2013 | 30.29 | 30.38 | 30.19 | 30.35 | 1,276,228 | -0.10(-0.33%) |
Jul 11, 2013 | 30.37 | 30.52 | 30.13 | 30.45 | 1,618,685 | +0.55(+1.83%) |
Jul 10, 2013 | 29.85 | 30.11 | 29.75 | 29.90 | 1,580,311 | -0.01(-0.04%) |
Jul 09, 2013 | 29.77 | 29.93 | 29.62 | 29.91 | 1,394,794 | +0.22(+0.75%) |
Jul 08, 2013 | 29.75 | 29.87 | 29.58 | 29.69 | 1,521,984 | +0.03(+0.09%) |
Jul 05, 2013 | 29.64 | 29.69 | 29.32 | 29.66 | 2,297,305 | +0.79(+2.74%) |
Jul 03, 2013 | 28.62 | 28.96 | 28.58 | 28.87 | 1,103,768 | -0.21(-0.72%) |
Jul 02, 2013 | 28.98 | 29.26 | 28.92 | 29.08 | 1,598,694 | -0.09(-0.32%) |
Jul 01, 2013 | 29.22 | 29.46 | 29.10 | 29.18 | 1,701,474 | +0.47(+1.64%) |
Jun 28, 2013 | 28.72 | 28.96 | 28.63 | 28.71 | 1,585,994 | -0.15(-0.54%) |
Jun 27, 2013 | 28.78 | 28.99 | 28.71 | 28.86 | 1,942,230 | +0.00(+0.00%) |
Jun 26, 2013 | 28.94 | 28.97 | 28.74 | 28.86 | 1,990,285 | +0.08(+0.27%) |
Jun 25, 2013 | 28.78 | 28.85 | 28.42 | 28.78 | 2,557,439 | +0.75(+2.68%) |
Jun 24, 2013 | 27.93 | 28.20 | 27.87 | 28.03 | 5,421,519 | -0.39(-1.36%) |
Jun 21, 2013 | 28.58 | 28.61 | 28.11 | 28.42 | 3,273,803 | -0.02(-0.06%) |
Jun 20, 2013 | 28.78 | 28.82 | 28.40 | 28.44 | 4,466,151 | -1.04(-3.53%) |
Jun 19, 2013 | 29.92 | 30.07 | 29.45 | 29.48 | 2,835,363 | -0.69(-2.27%) |
Jun 18, 2013 | 30.22 | 30.33 | 30.08 | 30.16 | 1,663,338 | +0.41(+1.38%) |
Jun 17, 2013 | 29.75 | 29.97 | 29.56 | 29.75 | 2,101,435 | +0.27(+0.90%) |
Jun 14, 2013 | 29.50 | 29.70 | 29.37 | 29.49 | 2,714,574 | -0.67(-2.22%) |
Jun 13, 2013 | 29.83 | 30.20 | 29.73 | 30.16 | 2,145,123 | +0.32(+1.08%) |
Jun 12, 2013 | 30.30 | 30.34 | 29.80 | 29.83 | 2,779,733 | +0.01(+0.04%) |
Jun 11, 2013 | 29.65 | 30.00 | 29.54 | 29.82 | 3,033,785 | -0.35(-1.17%) |
Jun 10, 2013 | 30.23 | 30.26 | 30.07 | 30.18 | 2,104,570 | -0.23(-0.75%) |
Jun 07, 2013 | 30.11 | 30.48 | 29.99 | 30.40 | 1,820,331 | +0.09(+0.31%) |
Jun 06, 2013 | 30.14 | 30.31 | 29.98 | 30.31 | 2,686,853 | -0.01(-0.02%) |
Jun 05, 2013 | 30.57 | 30.61 | 30.29 | 30.32 | 2,233,965 | -0.53(-1.72%) |
Jun 04, 2013 | 30.90 | 31.07 | 30.75 | 30.85 | 2,780,469 | +0.04(+0.13%) |