Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.42 | 27.42 | 27.02 | 27.10 | 9,024,192 | -0.33(-1.19%) |
Aug 29, 2013 | 27.34 | 27.75 | 27.25 | 27.42 | 6,852,107 | -0.02(-0.06%) |
Aug 28, 2013 | 27.62 | 27.67 | 27.42 | 27.44 | 8,931,724 | -0.21(-0.76%) |
Aug 27, 2013 | 27.90 | 27.91 | 27.64 | 27.65 | 6,519,708 | -0.41(-1.48%) |
Aug 26, 2013 | 28.32 | 28.38 | 28.07 | 28.07 | 4,192,819 | -0.26(-0.92%) |
Aug 23, 2013 | 28.33 | 28.35 | 27.99 | 28.33 | 4,949,976 | +0.14(+0.49%) |
Aug 22, 2013 | 28.19 | 28.25 | 27.99 | 28.19 | 5,162,735 | +0.02(+0.09%) |
Aug 21, 2013 | 28.20 | 28.34 | 28.00 | 28.16 | 6,657,938 | -0.06(-0.20%) |
Aug 20, 2013 | 28.38 | 28.42 | 28.20 | 28.22 | 5,528,420 | -0.14(-0.49%) |
Aug 19, 2013 | 28.33 | 28.42 | 28.22 | 28.36 | 6,891,975 | -0.07(-0.26%) |
Aug 16, 2013 | 28.39 | 28.46 | 28.09 | 28.43 | 12,941,881 | -0.05(-0.17%) |
Aug 15, 2013 | 28.87 | 28.92 | 28.42 | 28.48 | 8,020,660 | -0.47(-1.63%) |
Aug 14, 2013 | 29.20 | 29.22 | 28.88 | 28.95 | 6,098,578 | -0.27(-0.92%) |
Aug 13, 2013 | 29.21 | 29.29 | 29.06 | 29.22 | 5,657,797 | +0.03(+0.11%) |
Aug 12, 2013 | 29.10 | 29.29 | 29.04 | 29.19 | 6,133,588 | +0.01(+0.03%) |
Aug 09, 2013 | 29.11 | 29.30 | 29.07 | 29.18 | 6,187,136 | -0.02(-0.08%) |
Aug 08, 2013 | 29.43 | 29.55 | 28.99 | 29.20 | 5,909,229 | -0.01(-0.03%) |
Aug 07, 2013 | 29.33 | 29.51 | 29.13 | 29.21 | 8,880,318 | -0.14(-0.47%) |
Aug 06, 2013 | 29.47 | 29.55 | 29.28 | 29.35 | 11,375,177 | -0.28(-0.96%) |
Aug 05, 2013 | 29.79 | 29.90 | 29.63 | 29.64 | 8,008,577 | -0.24(-0.82%) |
Aug 02, 2013 | 29.91 | 30.06 | 29.82 | 29.88 | 9,770,868 | -0.07(-0.24%) |
Aug 01, 2013 | 29.99 | 30.14 | 29.82 | 29.95 | 9,205,902 | +0.17(+0.57%) |
Jul 31, 2013 | 29.98 | 30.21 | 29.74 | 29.78 | 9,797,998 | -0.20(-0.68%) |
Jul 30, 2013 | 30.07 | 30.17 | 29.81 | 29.99 | 7,617,458 | +0.11(+0.38%) |
Jul 29, 2013 | 29.77 | 30.04 | 29.68 | 29.87 | 6,871,991 | -0.03(-0.11%) |
Jul 26, 2013 | 29.75 | 29.96 | 29.39 | 29.90 | 6,626,206 | +0.16(+0.55%) |
Jul 25, 2013 | 29.61 | 29.76 | 29.46 | 29.74 | 9,216,268 | +0.11(+0.36%) |
Jul 24, 2013 | 29.84 | 29.84 | 29.43 | 29.64 | 7,454,533 | -0.19(-0.63%) |
Jul 23, 2013 | 29.21 | 29.92 | 29.19 | 29.82 | 11,198,948 | +0.72(+2.46%) |
Jul 22, 2013 | 28.98 | 29.22 | 28.93 | 29.11 | 5,881,953 | -0.06(-0.20%) |
Jul 19, 2013 | 29.05 | 29.18 | 28.88 | 29.16 | 8,781,659 | +0.14(+0.48%) |
Jul 18, 2013 | 29.20 | 29.29 | 28.94 | 29.03 | 8,482,138 | -0.11(-0.36%) |
Jul 17, 2013 | 29.17 | 29.66 | 29.05 | 29.13 | 8,763,395 | +0.11(+0.36%) |
Jul 16, 2013 | 28.81 | 29.03 | 28.72 | 29.03 | 10,445,008 | +0.18(+0.62%) |
Jul 15, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 7,978,777 | +0.13(+0.45%) |
Jul 12, 2013 | 28.82 | 28.92 | 28.55 | 28.72 | 7,648,838 | -0.04(-0.14%) |
Jul 11, 2013 | 28.47 | 28.90 | 28.27 | 28.76 | 11,093,536 | +0.63(+2.23%) |
Jul 10, 2013 | 28.18 | 28.51 | 28.11 | 28.13 | 11,267,444 | +0.00(+0.00%) |
Jul 09, 2013 | 28.71 | 28.67 | 28.12 | 28.13 | 12,708,952 | -0.54(-1.89%) |
Jul 08, 2013 | 28.30 | 28.72 | 28.29 | 28.67 | 9,318,083 | +0.40(+1.40%) |
Jul 05, 2013 | 28.00 | 28.29 | 27.93 | 28.28 | 5,759,943 | +0.54(+1.96%) |
Jul 03, 2013 | 28.12 | 28.12 | 27.31 | 27.73 | 10,350,329 | -0.49(-1.75%) |
Jul 02, 2013 | 28.32 | 28.59 | 28.06 | 28.23 | 7,156,622 | -0.14(-0.49%) |
Jul 01, 2013 | 28.32 | 28.72 | 28.26 | 28.37 | 7,839,139 | +0.12(+0.43%) |
Jun 28, 2013 | 28.58 | 29.01 | 28.24 | 28.24 | 25,165,430 | -0.39(-1.36%) |
Jun 27, 2013 | 28.97 | 28.97 | 28.52 | 28.63 | 6,954,283 | -0.19(-0.67%) |
Jun 26, 2013 | 28.67 | 28.98 | 28.46 | 28.83 | 8,493,482 | +0.40(+1.40%) |
Jun 25, 2013 | 28.57 | 28.64 | 28.24 | 28.43 | 7,419,240 | +0.11(+0.40%) |
Jun 24, 2013 | 28.58 | 28.65 | 28.32 | 28.32 | 9,305,987 | -0.49(-1.71%) |
Jun 21, 2013 | 28.67 | 29.04 | 28.59 | 28.81 | 12,500,758 | +0.33(+1.17%) |
Jun 20, 2013 | 29.21 | 29.22 | 28.40 | 28.48 | 10,297,231 | -0.84(-2.87%) |
Jun 19, 2013 | 30.18 | 30.18 | 29.32 | 29.32 | 8,328,562 | -1.05(-3.47%) |
Jun 18, 2013 | 29.95 | 30.48 | 29.86 | 30.37 | 6,843,454 | +0.50(+1.68%) |
Jun 17, 2013 | 30.02 | 30.23 | 29.74 | 29.87 | 7,849,410 | +0.06(+0.22%) |
Jun 14, 2013 | 29.70 | 30.04 | 29.63 | 29.81 | 5,949,872 | +0.09(+0.30%) |
Jun 13, 2013 | 29.42 | 29.80 | 29.25 | 29.72 | 7,992,354 | +0.21(+0.71%) |
Jun 12, 2013 | 30.03 | 30.12 | 29.49 | 29.51 | 6,509,424 | -0.32(-1.06%) |
Jun 11, 2013 | 30.07 | 30.21 | 29.82 | 29.82 | 6,333,160 | -0.53(-1.76%) |
Jun 10, 2013 | 30.34 | 30.43 | 30.03 | 30.36 | 6,211,685 | -0.02(-0.05%) |
Jun 07, 2013 | 29.92 | 30.41 | 29.88 | 30.37 | 7,405,155 | +0.70(+2.37%) |
Jun 06, 2013 | 29.35 | 29.67 | 29.18 | 29.67 | 8,536,192 | +0.28(+0.94%) |
Jun 05, 2013 | 29.73 | 30.09 | 29.37 | 29.39 | 8,749,092 | -0.40(-1.36%) |
Jun 04, 2013 | 30.01 | 30.13 | 29.58 | 29.80 | 7,491,464 | -0.29(-0.97%) |