Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.61 | 29.63 | 28.80 | 28.87 | 4,304,640 | -0.73(-2.48%) |
Aug 29, 2013 | 28.64 | 30.01 | 28.59 | 29.60 | 5,137,285 | +0.91(+3.16%) |
Aug 28, 2013 | 29.18 | 29.22 | 28.61 | 28.70 | 5,507,308 | -0.59(-2.01%) |
Aug 27, 2013 | 29.33 | 29.56 | 29.05 | 29.29 | 3,374,558 | -0.48(-1.62%) |
Aug 26, 2013 | 29.59 | 30.09 | 29.30 | 29.77 | 3,044,330 | +0.18(+0.61%) |
Aug 23, 2013 | 30.54 | 30.63 | 29.20 | 29.59 | 5,669,160 | -0.87(-2.86%) |
Aug 22, 2013 | 29.99 | 30.79 | 29.96 | 30.46 | 3,683,665 | +0.50(+1.67%) |
Aug 21, 2013 | 30.11 | 30.65 | 29.85 | 29.96 | 5,008,066 | -0.36(-1.20%) |
Aug 20, 2013 | 29.57 | 30.42 | 29.11 | 30.32 | 5,034,227 | +0.93(+3.15%) |
Aug 19, 2013 | 30.61 | 30.73 | 29.31 | 29.39 | 5,283,000 | -1.35(-4.40%) |
Aug 16, 2013 | 30.22 | 31.41 | 30.22 | 30.75 | 10,645,086 | +0.54(+1.80%) |
Aug 15, 2013 | 28.39 | 30.33 | 28.04 | 30.20 | 10,575,671 | +1.47(+5.12%) |
Aug 14, 2013 | 29.06 | 29.15 | 28.45 | 28.73 | 9,134,921 | -0.45(-1.55%) |
Aug 13, 2013 | 30.04 | 30.05 | 28.93 | 29.19 | 5,998,374 | -0.79(-2.63%) |
Aug 12, 2013 | 29.69 | 30.72 | 29.68 | 29.98 | 5,194,166 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 30.05 | 29.10 | 29.88 | 6,849,848 | +0.54(+1.82%) |
Aug 08, 2013 | 29.49 | 29.90 | 29.18 | 29.35 | 4,807,253 | +0.08(+0.28%) |
Aug 07, 2013 | 30.09 | 30.22 | 29.13 | 29.27 | 6,166,954 | -0.95(-3.15%) |
Aug 06, 2013 | 30.65 | 30.82 | 30.17 | 30.22 | 4,971,278 | -0.64(-2.06%) |
Aug 05, 2013 | 31.34 | 31.45 | 30.68 | 30.86 | 4,798,139 | -0.64(-2.05%) |
Aug 02, 2013 | 31.14 | 31.82 | 31.06 | 31.50 | 4,314,351 | +0.64(+2.09%) |
Aug 01, 2013 | 31.15 | 31.81 | 30.47 | 30.86 | 9,061,991 | +0.12(+0.38%) |
Jul 31, 2013 | 30.05 | 31.36 | 29.79 | 30.74 | 7,786,738 | +0.68(+2.26%) |
Jul 30, 2013 | 30.38 | 30.58 | 29.93 | 30.06 | 5,042,727 | -0.18(-0.60%) |
Jul 29, 2013 | 30.38 | 30.66 | 30.04 | 30.24 | 5,036,185 | -0.22(-0.72%) |
Jul 26, 2013 | 30.13 | 30.53 | 30.08 | 30.46 | 6,831,400 | +0.17(+0.57%) |
Jul 25, 2013 | 30.21 | 30.34 | 29.00 | 30.28 | 13,439,412 | -0.50(-1.62%) |
Jul 24, 2013 | 31.69 | 31.84 | 30.36 | 30.78 | 9,624,964 | -1.23(-3.83%) |
Jul 23, 2013 | 31.52 | 32.18 | 31.32 | 32.01 | 4,835,320 | +0.43(+1.35%) |
Jul 22, 2013 | 32.48 | 32.24 | 31.41 | 31.58 | 4,738,082 | -0.66(-2.05%) |
Jul 19, 2013 | 31.76 | 32.44 | 31.75 | 32.24 | 3,461,088 | +0.33(+1.02%) |
Jul 18, 2013 | 32.66 | 32.93 | 31.80 | 31.92 | 4,696,769 | -0.43(-1.32%) |
Jul 17, 2013 | 32.10 | 32.75 | 31.65 | 32.34 | 5,474,257 | +0.15(+0.45%) |
Jul 16, 2013 | 32.28 | 33.08 | 31.73 | 32.20 | 9,027,949 | -0.06(-0.20%) |
Jul 15, 2013 | 33.66 | 33.74 | 31.79 | 32.26 | 8,191,197 | -1.36(-4.05%) |
Jul 12, 2013 | 33.81 | 34.37 | 33.29 | 33.62 | 6,972,233 | -0.35(-1.04%) |
Jul 11, 2013 | 32.47 | 34.10 | 32.42 | 33.98 | 12,118,188 | +2.61(+8.33%) |
Jul 10, 2013 | 31.76 | 32.03 | 31.02 | 31.36 | 6,259,534 | -0.41(-1.29%) |
Jul 09, 2013 | 30.22 | 31.94 | 29.99 | 31.77 | 13,414,656 | +1.78(+5.93%) |
Jul 08, 2013 | 30.96 | 31.17 | 29.95 | 29.99 | 8,305,664 | -0.76(-2.48%) |
Jul 05, 2013 | 32.05 | 32.05 | 30.00 | 30.76 | 9,756,188 | -1.29(-4.02%) |
Jul 03, 2013 | 31.55 | 32.22 | 31.46 | 32.04 | 2,666,591 | +0.33(+1.03%) |
Jul 02, 2013 | 32.08 | 32.45 | 31.47 | 31.72 | 6,231,748 | -0.44(-1.35%) |
Jul 01, 2013 | 32.90 | 33.46 | 32.08 | 32.15 | 7,414,940 | -0.52(-1.58%) |
Jun 28, 2013 | 33.59 | 33.61 | 32.63 | 32.67 | 9,778,414 | -1.21(-3.58%) |
Jun 27, 2013 | 33.20 | 33.99 | 32.96 | 33.88 | 9,506,823 | +1.24(+3.80%) |
Jun 26, 2013 | 32.32 | 32.86 | 32.01 | 32.64 | 8,693,562 | +0.71(+2.21%) |
Jun 25, 2013 | 33.17 | 33.48 | 31.54 | 31.93 | 23,995,488 | +0.22(+0.69%) |
Jun 24, 2013 | 31.44 | 32.21 | 30.64 | 31.72 | 14,750,811 | -0.24(-0.74%) |
Jun 21, 2013 | 31.97 | 32.34 | 30.24 | 31.95 | 17,648,376 | +0.28(+0.89%) |
Jun 20, 2013 | 33.81 | 33.81 | 31.24 | 31.67 | 19,493,156 | -2.64(-7.69%) |
Jun 19, 2013 | 35.66 | 35.82 | 34.24 | 34.31 | 6,254,227 | -1.33(-3.74%) |
Jun 18, 2013 | 35.58 | 35.72 | 34.77 | 35.64 | 5,524,261 | +0.00(+0.00%) |
Jun 17, 2013 | 35.72 | 36.23 | 35.29 | 35.64 | 5,483,951 | +0.26(+0.74%) |
Jun 14, 2013 | 34.99 | 35.93 | 34.99 | 35.38 | 5,346,504 | +0.27(+0.77%) |
Jun 13, 2013 | 33.32 | 35.43 | 33.31 | 35.11 | 8,356,192 | +1.82(+5.47%) |
Jun 12, 2013 | 33.87 | 34.01 | 33.09 | 33.29 | 6,342,091 | +0.09(+0.27%) |
Jun 11, 2013 | 33.39 | 33.97 | 32.93 | 33.19 | 6,256,075 | -0.63(-1.85%) |
Jun 10, 2013 | 34.52 | 34.65 | 33.45 | 33.82 | 6,395,293 | -1.17(-3.34%) |
Jun 07, 2013 | 35.39 | 35.90 | 34.34 | 34.99 | 6,881,300 | +0.05(+0.13%) |
Jun 06, 2013 | 33.92 | 35.02 | 33.45 | 34.94 | 6,691,810 | +1.00(+2.94%) |
Jun 05, 2013 | 34.43 | 34.88 | 33.36 | 33.95 | 7,183,864 | -0.53(-1.55%) |
Jun 04, 2013 | 35.69 | 36.17 | 34.28 | 34.48 | 9,127,212 | -1.08(-3.03%) |