Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.38 | 30.42 | 30.05 | 30.17 | 20,476,540 | -0.12(-0.41%) |
Aug 29, 2013 | 30.16 | 30.60 | 30.13 | 30.30 | 13,827,975 | +0.00(+0.00%) |
Aug 28, 2013 | 30.18 | 30.54 | 30.10 | 30.30 | 18,939,818 | +0.10(+0.34%) |
Aug 27, 2013 | 30.77 | 30.78 | 30.14 | 30.19 | 26,175,128 | -0.94(-3.02%) |
Aug 26, 2013 | 31.36 | 31.46 | 31.12 | 31.13 | 13,758,289 | -0.27(-0.87%) |
Aug 23, 2013 | 31.35 | 31.46 | 31.10 | 31.40 | 16,558,969 | +0.21(+0.66%) |
Aug 22, 2013 | 31.15 | 31.31 | 30.98 | 31.20 | 19,079,812 | +0.09(+0.28%) |
Aug 21, 2013 | 31.18 | 31.34 | 30.94 | 31.11 | 19,855,596 | -0.17(-0.54%) |
Aug 20, 2013 | 31.19 | 31.34 | 30.96 | 31.28 | 20,578,578 | +0.07(+0.24%) |
Aug 19, 2013 | 31.55 | 31.57 | 31.18 | 31.21 | 21,566,552 | -0.19(-0.61%) |
Aug 16, 2013 | 31.35 | 31.71 | 31.32 | 31.40 | 22,111,400 | -0.18(-0.56%) |
Aug 15, 2013 | 31.51 | 31.67 | 31.44 | 31.57 | 24,166,216 | -0.08(-0.25%) |
Aug 14, 2013 | 31.91 | 31.97 | 31.65 | 31.65 | 18,749,120 | -0.16(-0.51%) |
Aug 13, 2013 | 31.76 | 31.85 | 31.62 | 31.82 | 17,335,832 | +0.09(+0.28%) |
Aug 12, 2013 | 31.62 | 31.90 | 31.47 | 31.73 | 15,096,216 | -0.02(-0.07%) |
Aug 09, 2013 | 31.74 | 31.86 | 31.58 | 31.75 | 14,590,833 | +0.01(+0.02%) |
Aug 08, 2013 | 31.96 | 32.00 | 31.57 | 31.74 | 25,467,030 | -0.04(-0.12%) |
Aug 07, 2013 | 31.83 | 31.95 | 31.78 | 31.78 | 25,274,328 | -0.34(-1.05%) |
Aug 06, 2013 | 32.29 | 32.33 | 32.07 | 32.12 | 18,409,814 | -0.23(-0.70%) |
Aug 05, 2013 | 32.44 | 32.50 | 32.26 | 32.34 | 19,415,244 | -0.11(-0.34%) |
Aug 02, 2013 | 32.27 | 32.50 | 32.13 | 32.45 | 18,521,298 | +0.17(+0.52%) |
Aug 01, 2013 | 32.23 | 32.63 | 32.18 | 32.28 | 27,173,192 | +0.55(+1.75%) |
Jul 31, 2013 | 31.58 | 32.13 | 31.58 | 31.73 | 34,942,740 | +0.18(+0.55%) |
Jul 30, 2013 | 31.72 | 31.83 | 31.50 | 31.56 | 25,470,692 | +0.01(+0.02%) |
Jul 29, 2013 | 31.66 | 31.73 | 31.52 | 31.55 | 17,002,702 | -0.19(-0.60%) |
Jul 26, 2013 | 31.77 | 31.88 | 31.51 | 31.74 | 25,367,914 | -0.10(-0.32%) |
Jul 25, 2013 | 32.26 | 32.26 | 31.67 | 31.84 | 40,399,484 | -0.48(-1.49%) |
Jul 24, 2013 | 32.59 | 32.63 | 32.28 | 32.32 | 24,605,004 | -0.19(-0.58%) |
Jul 23, 2013 | 32.57 | 32.67 | 32.46 | 32.51 | 18,414,814 | -0.04(-0.13%) |
Jul 22, 2013 | 32.43 | 32.66 | 32.29 | 32.55 | 25,237,748 | +0.13(+0.40%) |
Jul 19, 2013 | 32.40 | 32.65 | 32.19 | 32.42 | 25,923,514 | +0.03(+0.09%) |
Jul 18, 2013 | 31.89 | 32.53 | 31.85 | 32.39 | 32,138,904 | +0.67(+2.12%) |
Jul 17, 2013 | 31.51 | 32.01 | 31.49 | 31.72 | 32,846,956 | +0.34(+1.09%) |
Jul 16, 2013 | 31.62 | 31.69 | 31.26 | 31.38 | 29,925,888 | -0.24(-0.76%) |
Jul 15, 2013 | 31.35 | 31.63 | 31.34 | 31.62 | 30,065,638 | +0.53(+1.69%) |
Jul 12, 2013 | 31.07 | 31.40 | 30.78 | 31.10 | 49,096,024 | +0.54(+1.77%) |
Jul 11, 2013 | 30.98 | 31.01 | 30.23 | 30.56 | 44,170,776 | -0.13(-0.43%) |
Jul 10, 2013 | 31.04 | 31.06 | 30.45 | 30.69 | 34,862,368 | -0.46(-1.48%) |
Jul 09, 2013 | 31.33 | 31.24 | 30.94 | 31.15 | 30,906,622 | -0.09(-0.30%) |
Jul 08, 2013 | 30.90 | 31.34 | 30.85 | 31.24 | 31,299,672 | +0.55(+1.81%) |
Jul 05, 2013 | 30.24 | 30.69 | 30.22 | 30.69 | 20,476,576 | +0.62(+2.06%) |
Jul 03, 2013 | 29.89 | 30.13 | 29.76 | 30.07 | 11,075,949 | +0.00(+0.00%) |
Jul 02, 2013 | 30.05 | 30.33 | 29.91 | 30.07 | 21,334,134 | -0.10(-0.34%) |
Jul 01, 2013 | 30.32 | 30.61 | 30.10 | 30.17 | 22,177,436 | +0.07(+0.22%) |
Jun 28, 2013 | 30.32 | 30.36 | 29.94 | 30.10 | 27,776,876 | -0.21(-0.70%) |
Jun 27, 2013 | 30.18 | 30.45 | 30.02 | 30.32 | 25,774,174 | +0.39(+1.32%) |
Jun 26, 2013 | 29.71 | 30.13 | 29.71 | 29.92 | 26,603,974 | +0.53(+1.79%) |
Jun 25, 2013 | 29.29 | 29.56 | 29.10 | 29.40 | 30,522,666 | +0.36(+1.26%) |
Jun 24, 2013 | 29.53 | 29.54 | 28.74 | 29.03 | 42,564,904 | -0.85(-2.83%) |
Jun 21, 2013 | 29.64 | 30.05 | 29.29 | 29.88 | 53,263,360 | +0.63(+2.17%) |
Jun 20, 2013 | 29.39 | 29.66 | 29.16 | 29.24 | 40,177,572 | -0.42(-1.40%) |
Jun 19, 2013 | 29.75 | 30.04 | 29.63 | 29.66 | 28,650,856 | -0.13(-0.44%) |
Jun 18, 2013 | 29.70 | 29.89 | 29.64 | 29.79 | 21,639,194 | +0.17(+0.57%) |
Jun 17, 2013 | 29.61 | 29.70 | 29.43 | 29.62 | 21,250,198 | +0.33(+1.12%) |
Jun 14, 2013 | 29.79 | 29.95 | 29.25 | 29.29 | 26,700,308 | -0.57(-1.91%) |
Jun 13, 2013 | 29.39 | 29.90 | 29.32 | 29.86 | 23,823,690 | +0.49(+1.66%) |
Jun 12, 2013 | 29.75 | 29.87 | 29.26 | 29.37 | 25,115,222 | -0.28(-0.96%) |
Jun 11, 2013 | 29.75 | 30.05 | 29.61 | 29.66 | 25,163,852 | -0.45(-1.48%) |
Jun 10, 2013 | 30.27 | 30.41 | 30.03 | 30.10 | 22,401,666 | +0.01(+0.05%) |
Jun 07, 2013 | 30.07 | 30.18 | 29.77 | 30.09 | 32,167,774 | +0.39(+1.30%) |
Jun 06, 2013 | 28.96 | 29.73 | 28.89 | 29.70 | 33,895,092 | +0.66(+2.26%) |
Jun 05, 2013 | 29.35 | 29.58 | 28.93 | 29.05 | 28,925,480 | -0.45(-1.53%) |
Jun 04, 2013 | 29.76 | 30.03 | 29.48 | 29.50 | 25,648,256 | -0.21(-0.71%) |