Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.72 | 37.90 | 37.47 | 37.63 | 2,632,900 | -0.12(-0.31%) |
Aug 29, 2013 | 37.78 | 37.88 | 37.61 | 37.75 | 2,409,072 | -0.14(-0.36%) |
Aug 28, 2013 | 37.71 | 37.96 | 37.46 | 37.88 | 2,556,511 | +0.15(+0.39%) |
Aug 27, 2013 | 37.36 | 37.91 | 37.25 | 37.74 | 3,647,739 | +0.11(+0.29%) |
Aug 26, 2013 | 37.99 | 38.23 | 37.62 | 37.63 | 3,157,763 | -0.34(-0.88%) |
Aug 23, 2013 | 37.26 | 38.05 | 37.16 | 37.96 | 11,905,137 | +0.71(+1.90%) |
Aug 22, 2013 | 37.11 | 37.40 | 36.92 | 37.25 | 10,797,271 | +0.30(+0.82%) |
Aug 21, 2013 | 37.27 | 37.29 | 36.78 | 36.95 | 3,819,477 | -0.38(-1.02%) |
Aug 20, 2013 | 37.01 | 37.65 | 37.01 | 37.33 | 4,303,273 | +0.32(+0.87%) |
Aug 19, 2013 | 36.99 | 37.42 | 36.93 | 37.01 | 4,122,628 | -0.04(-0.10%) |
Aug 16, 2013 | 37.27 | 37.37 | 36.88 | 37.05 | 4,419,331 | -0.30(-0.81%) |
Aug 15, 2013 | 37.77 | 37.87 | 37.32 | 37.35 | 3,504,151 | -0.61(-1.61%) |
Aug 14, 2013 | 38.74 | 38.84 | 37.88 | 37.96 | 4,192,362 | -0.90(-2.31%) |
Aug 13, 2013 | 38.71 | 38.89 | 38.66 | 38.86 | 5,932,575 | +0.12(+0.30%) |
Aug 12, 2013 | 38.71 | 38.77 | 38.56 | 38.74 | 3,530,492 | -0.17(-0.43%) |
Aug 09, 2013 | 38.85 | 38.98 | 38.68 | 38.91 | 3,873,502 | +0.03(+0.07%) |
Aug 08, 2013 | 38.66 | 38.91 | 38.27 | 38.88 | 4,678,800 | +0.27(+0.70%) |
Aug 07, 2013 | 38.06 | 38.88 | 37.90 | 38.61 | 4,498,470 | +0.35(+0.93%) |
Aug 06, 2013 | 38.23 | 38.43 | 37.74 | 38.26 | 4,138,502 | -0.18(-0.47%) |
Aug 05, 2013 | 38.30 | 38.67 | 37.99 | 38.44 | 3,960,815 | +0.11(+0.29%) |
Aug 02, 2013 | 38.38 | 38.41 | 38.14 | 38.33 | 3,473,538 | -0.01(-0.02%) |
Aug 01, 2013 | 38.49 | 38.63 | 37.99 | 38.34 | 3,927,788 | +0.08(+0.22%) |
Jul 31, 2013 | 38.43 | 38.56 | 38.10 | 38.25 | 4,599,370 | -0.06(-0.15%) |
Jul 30, 2013 | 38.46 | 38.60 | 38.13 | 38.31 | 4,318,765 | +0.03(+0.07%) |
Jul 29, 2013 | 38.36 | 38.47 | 38.20 | 38.28 | 2,821,634 | -0.10(-0.27%) |
Jul 26, 2013 | 38.08 | 38.41 | 37.83 | 38.39 | 3,426,466 | +0.10(+0.27%) |
Jul 25, 2013 | 37.90 | 38.42 | 37.89 | 38.28 | 3,508,857 | +0.33(+0.87%) |
Jul 24, 2013 | 38.54 | 38.65 | 37.72 | 37.96 | 3,640,786 | -0.65(-1.69%) |
Jul 23, 2013 | 38.63 | 38.70 | 38.51 | 38.61 | 1,862,863 | +0.05(+0.12%) |
Jul 22, 2013 | 38.57 | 38.70 | 38.45 | 38.56 | 1,850,845 | +0.07(+0.18%) |
Jul 19, 2013 | 38.85 | 38.94 | 38.43 | 38.49 | 3,968,558 | -0.31(-0.80%) |
Jul 18, 2013 | 38.45 | 38.83 | 38.44 | 38.80 | 3,088,152 | +0.43(+1.13%) |
Jul 17, 2013 | 38.58 | 38.60 | 38.15 | 38.37 | 2,059,206 | +0.03(+0.08%) |
Jul 16, 2013 | 38.47 | 38.68 | 38.17 | 38.34 | 2,249,948 | -0.18(-0.47%) |
Jul 15, 2013 | 37.85 | 38.62 | 37.74 | 38.52 | 3,250,108 | +0.59(+1.56%) |
Jul 12, 2013 | 37.70 | 37.97 | 37.56 | 37.92 | 2,996,089 | +0.15(+0.41%) |
Jul 11, 2013 | 37.37 | 37.83 | 37.28 | 37.77 | 3,278,329 | +0.75(+2.04%) |
Jul 10, 2013 | 36.84 | 37.10 | 36.77 | 37.01 | 3,841,222 | +0.03(+0.09%) |
Jul 09, 2013 | 36.83 | 37.05 | 36.79 | 36.98 | 2,969,552 | +0.30(+0.81%) |
Jul 08, 2013 | 36.40 | 36.80 | 36.28 | 36.68 | 3,696,404 | +0.41(+1.12%) |
Jul 05, 2013 | 36.36 | 36.44 | 35.80 | 36.28 | 3,325,894 | -0.06(-0.16%) |
Jul 03, 2013 | 36.17 | 36.45 | 36.01 | 36.34 | 1,625,845 | -0.03(-0.07%) |
Jul 02, 2013 | 36.18 | 36.54 | 36.14 | 36.36 | 3,649,550 | +0.09(+0.25%) |
Jul 01, 2013 | 36.85 | 36.98 | 36.11 | 36.27 | 4,321,699 | -0.37(-1.02%) |
Jun 28, 2013 | 36.92 | 36.92 | 36.25 | 36.65 | 6,556,993 | +0.22(+0.60%) |
Jun 27, 2013 | 36.44 | 36.64 | 36.31 | 36.43 | 3,119,715 | +0.12(+0.34%) |
Jun 26, 2013 | 36.21 | 36.46 | 36.04 | 36.30 | 3,869,247 | +0.27(+0.75%) |
Jun 25, 2013 | 35.80 | 36.23 | 35.47 | 36.03 | 4,735,721 | +0.43(+1.21%) |
Jun 24, 2013 | 35.09 | 35.81 | 34.92 | 35.60 | 5,252,612 | +0.12(+0.35%) |
Jun 21, 2013 | 35.26 | 35.58 | 34.69 | 35.48 | 7,539,329 | +0.50(+1.42%) |
Jun 20, 2013 | 35.87 | 35.90 | 34.92 | 34.98 | 5,883,973 | -0.97(-2.69%) |
Jun 19, 2013 | 36.76 | 36.91 | 35.95 | 35.95 | 5,093,124 | -0.81(-2.21%) |
Jun 18, 2013 | 36.65 | 36.79 | 36.46 | 36.76 | 3,731,640 | +0.17(+0.48%) |
Jun 17, 2013 | 36.34 | 36.84 | 36.25 | 36.59 | 5,442,553 | +0.45(+1.23%) |
Jun 14, 2013 | 36.36 | 36.50 | 36.09 | 36.14 | 4,104,584 | -0.23(-0.64%) |
Jun 13, 2013 | 35.67 | 36.43 | 35.61 | 36.38 | 5,097,163 | +0.70(+1.95%) |
Jun 12, 2013 | 35.92 | 36.03 | 35.61 | 35.68 | 5,407,927 | -0.01(-0.02%) |
Jun 11, 2013 | 35.72 | 36.02 | 35.60 | 35.69 | 5,501,763 | -0.30(-0.82%) |
Jun 10, 2013 | 35.99 | 36.10 | 35.69 | 35.98 | 4,638,382 | +0.10(+0.27%) |
Jun 07, 2013 | 35.90 | 35.94 | 35.49 | 35.89 | 5,377,162 | +0.22(+0.61%) |
Jun 06, 2013 | 35.16 | 35.67 | 34.94 | 35.67 | 7,745,273 | +0.48(+1.36%) |
Jun 05, 2013 | 35.39 | 35.51 | 35.02 | 35.19 | 6,398,225 | -0.35(-0.98%) |
Jun 04, 2013 | 35.37 | 35.76 | 35.21 | 35.54 | 13,479,595 | +0.07(+0.20%) |