Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.12 | 30.52 | 29.39 | 30.36 | 4,255,586 | +0.39(+1.31%) |
Aug 29, 2013 | 30.39 | 30.71 | 29.79 | 29.97 | 2,557,933 | -0.42(-1.39%) |
Aug 28, 2013 | 31.04 | 31.04 | 30.28 | 30.39 | 3,651,568 | -0.73(-2.35%) |
Aug 27, 2013 | 31.87 | 31.95 | 31.11 | 31.13 | 3,195,362 | -1.21(-3.76%) |
Aug 26, 2013 | 32.10 | 32.71 | 32.10 | 32.34 | 3,489,535 | +0.33(+1.03%) |
Aug 23, 2013 | 31.61 | 32.29 | 31.60 | 32.01 | 3,086,321 | +0.41(+1.31%) |
Aug 22, 2013 | 31.98 | 32.25 | 31.43 | 31.60 | 2,288,928 | -0.13(-0.41%) |
Aug 21, 2013 | 32.80 | 33.03 | 31.36 | 31.73 | 5,440,030 | -0.48(-1.50%) |
Aug 20, 2013 | 31.16 | 32.32 | 31.02 | 32.21 | 5,115,444 | +1.22(+3.93%) |
Aug 19, 2013 | 32.35 | 32.35 | 30.11 | 30.99 | 8,319,028 | -1.33(-4.11%) |
Aug 16, 2013 | 32.35 | 32.68 | 32.30 | 32.32 | 5,258,954 | -0.14(-0.44%) |
Aug 15, 2013 | 32.45 | 33.04 | 32.26 | 32.46 | 5,321,025 | -0.44(-1.35%) |
Aug 14, 2013 | 32.15 | 33.04 | 32.09 | 32.91 | 4,632,392 | +0.75(+2.32%) |
Aug 13, 2013 | 32.98 | 33.29 | 31.90 | 32.16 | 7,595,300 | -0.82(-2.49%) |
Aug 12, 2013 | 32.35 | 33.07 | 32.35 | 32.98 | 3,733,909 | +0.45(+1.38%) |
Aug 09, 2013 | 32.92 | 33.08 | 32.47 | 32.53 | 3,498,287 | -0.44(-1.34%) |
Aug 08, 2013 | 33.05 | 33.47 | 31.87 | 32.98 | 6,264,661 | +0.62(+1.90%) |
Aug 07, 2013 | 32.55 | 33.00 | 31.86 | 32.36 | 5,732,223 | -0.17(-0.53%) |
Aug 06, 2013 | 33.34 | 33.77 | 32.48 | 32.53 | 6,988,759 | -0.57(-1.72%) |
Aug 05, 2013 | 31.81 | 33.12 | 31.79 | 33.11 | 8,185,183 | +1.28(+4.03%) |
Aug 02, 2013 | 32.43 | 32.51 | 31.48 | 31.82 | 6,650,884 | -0.71(-2.18%) |
Aug 01, 2013 | 33.04 | 33.49 | 32.10 | 32.53 | 11,569,476 | +0.01(+0.03%) |
Jul 31, 2013 | 29.55 | 33.02 | 29.30 | 32.52 | 31,545,990 | +2.71(+9.09%) |
Jul 30, 2013 | 32.08 | 32.89 | 29.50 | 29.81 | 31,382,008 | -0.26(-0.88%) |
Jul 29, 2013 | 29.98 | 30.53 | 29.30 | 30.08 | 15,628,914 | +1.05(+3.63%) |
Jul 26, 2013 | 28.28 | 29.54 | 28.23 | 29.02 | 5,169,188 | +0.49(+1.72%) |
Jul 25, 2013 | 28.80 | 28.80 | 28.08 | 28.53 | 6,179,653 | -0.30(-1.03%) |
Jul 24, 2013 | 29.13 | 29.21 | 28.06 | 28.83 | 7,454,468 | -0.52(-1.78%) |
Jul 23, 2013 | 30.29 | 30.75 | 27.81 | 29.35 | 23,115,506 | -0.14(-0.47%) |
Jul 22, 2013 | 27.84 | 29.52 | 27.37 | 29.49 | 9,744,660 | +1.78(+6.43%) |
Jul 19, 2013 | 27.04 | 27.94 | 26.96 | 27.71 | 5,554,987 | +0.68(+2.50%) |
Jul 18, 2013 | 26.28 | 27.68 | 26.25 | 27.03 | 8,014,858 | +1.20(+4.63%) |
Jul 17, 2013 | 25.54 | 26.07 | 25.11 | 25.84 | 5,355,475 | -0.02(-0.08%) |
Jul 16, 2013 | 25.87 | 26.59 | 25.62 | 25.86 | 5,561,014 | -0.11(-0.44%) |
Jul 15, 2013 | 24.48 | 26.11 | 24.48 | 25.97 | 5,452,458 | +1.62(+6.67%) |
Jul 12, 2013 | 24.70 | 24.80 | 24.24 | 24.35 | 3,427,399 | -0.29(-1.17%) |
Jul 11, 2013 | 25.02 | 25.03 | 24.37 | 24.63 | 3,971,477 | +0.05(+0.22%) |
Jul 10, 2013 | 24.80 | 25.32 | 24.18 | 24.58 | 7,331,052 | +0.30(+1.23%) |
Jul 09, 2013 | 23.68 | 24.48 | 23.63 | 24.28 | 3,443,171 | +0.66(+2.77%) |
Jul 08, 2013 | 24.07 | 24.53 | 23.41 | 23.63 | 4,282,946 | -0.40(-1.67%) |
Jul 05, 2013 | 23.46 | 24.22 | 23.26 | 24.03 | 3,954,879 | +0.83(+3.60%) |
Jul 03, 2013 | 22.80 | 23.39 | 22.68 | 23.19 | 3,328,835 | +0.16(+0.69%) |
Jul 02, 2013 | 22.58 | 23.38 | 22.52 | 23.04 | 4,597,355 | +0.61(+2.72%) |
Jul 01, 2013 | 22.59 | 22.83 | 22.27 | 22.42 | 2,055,542 | +0.01(+0.04%) |
Jun 28, 2013 | 22.51 | 22.83 | 22.18 | 22.41 | 5,440,949 | -0.27(-1.20%) |
Jun 27, 2013 | 23.00 | 23.73 | 22.35 | 22.69 | 4,425,609 | -0.24(-1.04%) |
Jun 26, 2013 | 23.22 | 23.61 | 22.80 | 22.93 | 3,045,542 | -0.25(-1.07%) |
Jun 25, 2013 | 21.96 | 23.28 | 21.85 | 23.17 | 4,530,597 | +1.55(+7.16%) |
Jun 24, 2013 | 22.10 | 22.25 | 21.24 | 21.63 | 5,611,868 | -0.94(-4.16%) |
Jun 21, 2013 | 23.12 | 23.28 | 22.27 | 22.56 | 5,733,306 | -0.37(-1.62%) |
Jun 20, 2013 | 23.36 | 23.82 | 22.82 | 22.94 | 4,854,465 | -0.87(-3.67%) |
Jun 19, 2013 | 24.58 | 24.83 | 23.17 | 23.81 | 4,583,613 | -0.79(-3.23%) |
Jun 18, 2013 | 24.25 | 24.80 | 24.18 | 24.60 | 3,767,263 | +0.32(+1.33%) |
Jun 17, 2013 | 24.15 | 24.97 | 24.11 | 24.28 | 5,484,913 | +0.28(+1.18%) |
Jun 14, 2013 | 23.34 | 24.47 | 23.27 | 24.00 | 5,667,518 | +0.73(+3.14%) |
Jun 13, 2013 | 22.14 | 23.31 | 22.01 | 23.27 | 4,512,301 | +0.79(+3.51%) |
Jun 12, 2013 | 22.13 | 23.21 | 22.12 | 22.48 | 5,071,831 | +0.94(+4.36%) |
Jun 11, 2013 | 21.57 | 21.80 | 21.23 | 21.54 | 1,808,609 | -0.27(-1.25%) |
Jun 10, 2013 | 21.72 | 22.12 | 21.49 | 21.81 | 1,550,031 | +0.15(+0.69%) |
Jun 07, 2013 | 21.70 | 22.11 | 21.49 | 21.66 | 2,463,229 | +0.06(+0.28%) |
Jun 06, 2013 | 21.22 | 21.79 | 20.90 | 21.61 | 3,883,462 | +0.35(+1.66%) |
Jun 05, 2013 | 22.03 | 22.16 | 21.15 | 21.25 | 3,472,128 | -0.89(-4.01%) |
Jun 04, 2013 | 22.75 | 22.96 | 21.52 | 22.14 | 5,328,193 | -0.70(-3.04%) |