Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.61 | 32.63 | 32.22 | 32.53 | 0 | -0.04(-0.11%) |
Aug 29, 2013 | 32.42 | 32.78 | 32.40 | 32.56 | 1,318,063 | -0.01(-0.02%) |
Aug 28, 2013 | 32.51 | 32.63 | 32.35 | 32.57 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 32.88 | 32.94 | 32.50 | 32.51 | 0 | -0.59(-1.79%) |
Aug 26, 2013 | 33.98 | 33.98 | 33.03 | 33.11 | 2,143,737 | +0.20(+0.61%) |
Aug 23, 2013 | 32.41 | 32.93 | 32.19 | 32.91 | 0 | +0.61(+1.88%) |
Aug 22, 2013 | 32.02 | 32.54 | 31.89 | 32.30 | 631,021 | +0.36(+1.12%) |
Aug 21, 2013 | 32.06 | 32.21 | 31.93 | 31.94 | 0 | -0.23(-0.71%) |
Aug 20, 2013 | 32.02 | 32.30 | 32.02 | 32.17 | 938,085 | +0.14(+0.42%) |
Aug 19, 2013 | 32.06 | 32.31 | 31.92 | 32.03 | 1,561,145 | -0.00(-0.01%) |
Aug 16, 2013 | 32.18 | 32.30 | 31.97 | 32.04 | 0 | -0.10(-0.32%) |
Aug 15, 2013 | 32.26 | 32.35 | 31.94 | 32.14 | 956,184 | -0.29(-0.90%) |
Aug 14, 2013 | 32.55 | 32.68 | 32.33 | 32.43 | 668,533 | -0.17(-0.53%) |
Aug 13, 2013 | 33.01 | 33.01 | 32.23 | 32.61 | 1,140,775 | +0.24(+0.75%) |
Aug 12, 2013 | 32.53 | 32.98 | 32.21 | 32.36 | 3,580,208 | -0.44(-1.33%) |
Aug 09, 2013 | 33.05 | 33.07 | 32.73 | 32.80 | 1,451,988 | -0.26(-0.80%) |
Aug 08, 2013 | 33.00 | 33.12 | 32.88 | 33.06 | 883,654 | +0.29(+0.87%) |
Aug 07, 2013 | 32.84 | 32.98 | 32.62 | 32.78 | 996,945 | -0.24(-0.71%) |
Aug 06, 2013 | 33.31 | 33.45 | 32.80 | 33.01 | 1,694,689 | -0.39(-1.15%) |
Aug 05, 2013 | 33.40 | 33.55 | 33.33 | 33.40 | 863,534 | -0.14(-0.40%) |
Aug 02, 2013 | 33.52 | 33.66 | 33.36 | 33.53 | 1,228,868 | +0.02(+0.06%) |
Aug 01, 2013 | 32.88 | 33.58 | 32.83 | 33.51 | 2,221,047 | +0.69(+2.09%) |
Jul 31, 2013 | 33.27 | 33.28 | 32.79 | 32.83 | 0 | -0.29(-0.86%) |
Jul 30, 2013 | 33.44 | 33.52 | 32.88 | 33.11 | 0 | -0.54(-1.59%) |
Jul 29, 2013 | 33.48 | 33.72 | 33.37 | 33.65 | 0 | +0.05(+0.15%) |
Jul 26, 2013 | 33.43 | 33.70 | 33.38 | 33.60 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 33.54 | 33.80 | 33.48 | 33.61 | 0 | -0.01(-0.04%) |
Jul 24, 2013 | 34.05 | 34.20 | 33.43 | 33.63 | 0 | -0.51(-1.48%) |
Jul 23, 2013 | 34.24 | 34.38 | 33.99 | 34.13 | 4,696,238 | +0.69(+2.05%) |
Jul 22, 2013 | 32.92 | 34.23 | 32.38 | 33.45 | 0 | +1.06(+3.28%) |
Jul 19, 2013 | 33.02 | 33.16 | 32.36 | 32.38 | 0 | -0.78(-2.37%) |
Jul 18, 2013 | 32.97 | 33.22 | 32.87 | 33.17 | 0 | +0.34(+1.04%) |
Jul 17, 2013 | 32.83 | 33.31 | 32.56 | 32.83 | 2,580,116 | -0.83(-2.46%) |
Jul 16, 2013 | 33.83 | 33.93 | 33.48 | 33.65 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 34.10 | 34.14 | 33.71 | 33.86 | 0 | -0.14(-0.40%) |
Jul 12, 2013 | 33.74 | 34.08 | 33.74 | 34.00 | 0 | +0.26(+0.76%) |
Jul 11, 2013 | 33.94 | 33.97 | 33.35 | 33.74 | 0 | +0.24(+0.70%) |
Jul 10, 2013 | 33.58 | 33.70 | 33.21 | 33.50 | 0 | -0.20(-0.59%) |
Jul 09, 2013 | 33.58 | 33.93 | 33.44 | 33.70 | 0 | +0.37(+1.11%) |
Jul 08, 2013 | 33.33 | 33.69 | 33.29 | 33.33 | 0 | +0.07(+0.21%) |
Jul 05, 2013 | 33.12 | 33.27 | 32.71 | 33.26 | 0 | +0.41(+1.26%) |
Jul 03, 2013 | 32.68 | 32.97 | 32.56 | 32.85 | 0 | +0.09(+0.26%) |
Jul 02, 2013 | 32.54 | 32.88 | 32.48 | 32.76 | 0 | +0.13(+0.39%) |
Jul 01, 2013 | 32.08 | 32.66 | 31.95 | 32.63 | 1,882,064 | +0.64(+2.01%) |
Jun 28, 2013 | 31.89 | 32.28 | 31.66 | 31.99 | 1,896,571 | +0.14(+0.45%) |
Jun 27, 2013 | 31.58 | 31.93 | 31.51 | 31.85 | 0 | +0.36(+1.13%) |
Jun 26, 2013 | 31.72 | 31.82 | 31.26 | 31.49 | 0 | +0.11(+0.34%) |
Jun 25, 2013 | 31.44 | 31.58 | 31.14 | 31.39 | 0 | +0.09(+0.30%) |
Jun 24, 2013 | 31.52 | 31.55 | 31.27 | 31.29 | 0 | -0.35(-1.11%) |
Jun 21, 2013 | 31.50 | 31.79 | 31.29 | 31.64 | 2,650,019 | +0.38(+1.21%) |
Jun 20, 2013 | 31.72 | 31.79 | 31.21 | 31.26 | 0 | -0.76(-2.38%) |
Jun 19, 2013 | 31.81 | 32.35 | 31.81 | 32.03 | 0 | +0.10(+0.30%) |
Jun 18, 2013 | 31.67 | 32.02 | 31.66 | 31.93 | 951,556 | +0.31(+0.98%) |
Jun 17, 2013 | 31.57 | 32.05 | 31.48 | 31.62 | 0 | +0.16(+0.50%) |
Jun 14, 2013 | 31.68 | 31.86 | 31.40 | 31.46 | 0 | -0.16(-0.52%) |
Jun 13, 2013 | 31.32 | 31.71 | 31.21 | 31.63 | 1,122,236 | +0.36(+1.16%) |
Jun 12, 2013 | 32.04 | 32.11 | 31.26 | 31.26 | 1,346,565 | -0.64(-1.99%) |
Jun 11, 2013 | 31.63 | 32.01 | 31.24 | 31.90 | 1,687,140 | +0.08(+0.25%) |
Jun 10, 2013 | 32.11 | 32.20 | 31.76 | 31.82 | 0 | -0.29(-0.91%) |
Jun 07, 2013 | 31.61 | 32.14 | 31.49 | 32.11 | 0 | +0.59(+1.86%) |
Jun 06, 2013 | 31.52 | 31.59 | 31.01 | 31.53 | 0 | +0.06(+0.18%) |
Jun 05, 2013 | 31.72 | 31.85 | 31.44 | 31.47 | 0 | -0.40(-1.25%) |
Jun 04, 2013 | 31.96 | 32.10 | 31.50 | 31.87 | 0 | -0.11(-0.33%) |