Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.85 | 31.02 | 30.57 | 30.64 | 3,079,966 | -0.12(-0.40%) |
Aug 29, 2013 | 30.66 | 30.80 | 30.35 | 30.76 | 1,777,146 | +0.00(+0.00%) |
Aug 28, 2013 | 31.18 | 31.18 | 30.62 | 30.76 | 2,520,452 | -0.48(-1.55%) |
Aug 27, 2013 | 30.96 | 31.35 | 30.80 | 31.24 | 2,778,496 | +0.01(+0.02%) |
Aug 26, 2013 | 31.04 | 31.49 | 31.01 | 31.24 | 3,090,495 | +0.24(+0.76%) |
Aug 23, 2013 | 30.59 | 31.04 | 30.34 | 31.00 | 3,166,344 | +0.39(+1.27%) |
Aug 22, 2013 | 30.33 | 30.69 | 30.00 | 30.61 | 2,702,636 | +0.34(+1.11%) |
Aug 21, 2013 | 30.12 | 30.69 | 29.66 | 30.27 | 3,740,977 | -0.02(-0.08%) |
Aug 20, 2013 | 29.89 | 30.48 | 29.87 | 30.30 | 3,312,757 | +0.51(+1.72%) |
Aug 19, 2013 | 29.78 | 30.06 | 29.68 | 29.78 | 3,279,318 | -0.13(-0.43%) |
Aug 16, 2013 | 30.53 | 30.60 | 29.86 | 29.91 | 6,693,997 | -0.66(-2.16%) |
Aug 15, 2013 | 30.78 | 30.82 | 30.23 | 30.58 | 3,068,779 | -0.46(-1.48%) |
Aug 14, 2013 | 31.03 | 31.23 | 30.90 | 31.04 | 1,819,031 | -0.05(-0.17%) |
Aug 13, 2013 | 31.57 | 31.60 | 30.98 | 31.09 | 2,476,386 | -0.48(-1.51%) |
Aug 12, 2013 | 31.88 | 31.94 | 31.30 | 31.57 | 2,423,431 | -0.44(-1.37%) |
Aug 09, 2013 | 31.89 | 32.22 | 31.70 | 32.00 | 2,757,869 | -0.03(-0.09%) |
Aug 08, 2013 | 32.18 | 32.18 | 31.83 | 32.03 | 3,008,558 | +0.01(+0.02%) |
Aug 07, 2013 | 32.22 | 32.35 | 31.99 | 32.03 | 2,788,693 | -0.29(-0.90%) |
Aug 06, 2013 | 32.32 | 32.58 | 32.16 | 32.32 | 2,820,415 | -0.09(-0.27%) |
Aug 05, 2013 | 32.55 | 32.55 | 32.21 | 32.41 | 2,813,123 | -0.04(-0.11%) |
Aug 02, 2013 | 32.72 | 33.06 | 32.40 | 32.44 | 3,383,753 | -0.42(-1.28%) |
Aug 01, 2013 | 33.22 | 33.38 | 32.75 | 32.86 | 3,921,110 | -0.20(-0.61%) |
Jul 31, 2013 | 33.82 | 34.01 | 32.52 | 33.06 | 5,697,022 | -0.98(-2.88%) |
Jul 30, 2013 | 34.31 | 34.59 | 33.95 | 34.04 | 2,519,011 | -0.07(-0.21%) |
Jul 29, 2013 | 34.30 | 34.41 | 34.03 | 34.11 | 2,418,344 | -0.18(-0.53%) |
Jul 26, 2013 | 34.02 | 34.31 | 33.82 | 34.30 | 1,241,927 | +0.21(+0.62%) |
Jul 25, 2013 | 33.85 | 34.28 | 33.74 | 34.08 | 2,681,398 | +0.17(+0.50%) |
Jul 24, 2013 | 34.70 | 34.74 | 33.72 | 33.91 | 3,195,295 | -0.77(-2.23%) |
Jul 23, 2013 | 34.83 | 34.94 | 34.54 | 34.69 | 1,531,869 | -0.06(-0.17%) |
Jul 22, 2013 | 34.63 | 34.87 | 34.53 | 34.74 | 1,368,338 | +0.06(+0.19%) |
Jul 19, 2013 | 34.88 | 34.96 | 34.53 | 34.68 | 2,491,605 | -0.21(-0.59%) |
Jul 18, 2013 | 34.63 | 35.07 | 34.58 | 34.89 | 1,717,651 | +0.21(+0.61%) |
Jul 17, 2013 | 34.69 | 34.82 | 34.45 | 34.67 | 1,529,186 | -0.01(-0.02%) |
Jul 16, 2013 | 34.60 | 35.00 | 34.51 | 34.68 | 3,247,283 | +0.08(+0.22%) |
Jul 15, 2013 | 34.34 | 34.71 | 34.23 | 34.60 | 1,435,494 | -0.01(-0.03%) |
Jul 12, 2013 | 34.89 | 34.99 | 34.48 | 34.61 | 2,181,485 | -0.27(-0.76%) |
Jul 11, 2013 | 34.57 | 34.99 | 34.51 | 34.88 | 3,298,207 | +0.69(+2.02%) |
Jul 10, 2013 | 34.15 | 34.22 | 33.77 | 34.19 | 3,257,898 | -0.04(-0.10%) |
Jul 09, 2013 | 33.98 | 34.50 | 33.87 | 34.22 | 2,626,602 | +0.37(+1.08%) |
Jul 08, 2013 | 33.96 | 34.23 | 33.78 | 33.86 | 2,452,370 | -0.01(-0.02%) |
Jul 05, 2013 | 33.96 | 34.11 | 33.14 | 33.86 | 2,604,999 | -0.05(-0.14%) |
Jul 03, 2013 | 33.98 | 34.17 | 33.51 | 33.91 | 2,158,029 | -0.24(-0.69%) |
Jul 02, 2013 | 33.91 | 34.35 | 33.89 | 34.15 | 4,640,129 | +0.21(+0.63%) |
Jul 01, 2013 | 34.44 | 34.66 | 33.88 | 33.94 | 4,120,357 | -0.34(-1.00%) |
Jun 28, 2013 | 34.41 | 34.67 | 34.21 | 34.28 | 6,086,850 | -0.21(-0.62%) |
Jun 27, 2013 | 34.03 | 34.71 | 33.95 | 34.49 | 5,174,830 | +0.69(+2.04%) |
Jun 26, 2013 | 33.43 | 33.88 | 33.40 | 33.80 | 4,507,917 | +0.50(+1.51%) |
Jun 25, 2013 | 32.96 | 33.43 | 32.70 | 33.30 | 5,034,293 | +0.48(+1.46%) |
Jun 24, 2013 | 31.89 | 33.43 | 31.57 | 32.82 | 6,233,087 | +0.51(+1.57%) |
Jun 21, 2013 | 31.54 | 32.67 | 31.50 | 32.31 | 6,491,563 | +1.07(+3.44%) |
Jun 20, 2013 | 32.08 | 32.08 | 31.12 | 31.24 | 3,799,124 | -1.00(-3.10%) |
Jun 19, 2013 | 33.15 | 33.30 | 32.07 | 32.23 | 3,193,428 | -0.94(-2.84%) |
Jun 18, 2013 | 33.09 | 33.43 | 32.88 | 33.18 | 2,750,772 | +0.12(+0.35%) |
Jun 17, 2013 | 33.23 | 33.35 | 32.80 | 33.06 | 3,078,388 | +0.04(+0.12%) |
Jun 14, 2013 | 33.11 | 33.44 | 32.80 | 33.02 | 2,389,610 | -0.06(-0.18%) |
Jun 13, 2013 | 32.02 | 33.16 | 32.00 | 33.08 | 2,888,398 | +0.99(+3.09%) |
Jun 12, 2013 | 32.48 | 32.48 | 32.00 | 32.09 | 3,427,595 | -0.22(-0.67%) |
Jun 11, 2013 | 32.60 | 32.72 | 32.25 | 32.31 | 3,122,637 | -0.54(-1.64%) |
Jun 10, 2013 | 33.23 | 33.34 | 32.76 | 32.84 | 3,684,772 | -0.38(-1.15%) |
Jun 07, 2013 | 33.34 | 33.38 | 32.66 | 33.23 | 3,958,989 | +0.01(+0.04%) |
Jun 06, 2013 | 33.17 | 33.43 | 32.82 | 33.21 | 3,192,350 | -0.04(-0.11%) |
Jun 05, 2013 | 33.50 | 33.69 | 33.20 | 33.25 | 3,684,931 | -0.24(-0.72%) |
Jun 04, 2013 | 33.61 | 33.75 | 33.27 | 33.49 | 5,135,392 | -0.06(-0.17%) |