Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.79 | 33.79 | 33.33 | 33.45 | 5,754,834 | -0.25(-0.75%) |
Aug 29, 2013 | 33.41 | 33.79 | 33.33 | 33.70 | 8,898,674 | +0.29(+0.87%) |
Aug 28, 2013 | 33.20 | 33.58 | 33.20 | 33.41 | 7,670,086 | +0.18(+0.56%) |
Aug 27, 2013 | 33.57 | 33.65 | 33.18 | 33.23 | 15,510,860 | -0.64(-1.88%) |
Aug 26, 2013 | 33.90 | 34.18 | 33.81 | 33.86 | 11,744,626 | -0.02(-0.06%) |
Aug 23, 2013 | 34.00 | 34.10 | 33.62 | 33.88 | 9,604,546 | -0.11(-0.32%) |
Aug 22, 2013 | 34.02 | 34.10 | 33.79 | 33.99 | 9,568,377 | +0.05(+0.15%) |
Aug 21, 2013 | 34.15 | 34.28 | 33.74 | 33.94 | 15,529,095 | -0.48(-1.40%) |
Aug 20, 2013 | 34.18 | 34.50 | 34.06 | 34.42 | 7,812,806 | +0.52(+1.53%) |
Aug 19, 2013 | 34.01 | 34.32 | 33.89 | 33.90 | 6,798,573 | -0.21(-0.60%) |
Aug 16, 2013 | 34.31 | 34.46 | 34.08 | 34.11 | 8,468,312 | -0.27(-0.77%) |
Aug 15, 2013 | 34.74 | 34.75 | 34.34 | 34.37 | 12,524,529 | -0.69(-1.98%) |
Aug 14, 2013 | 35.10 | 35.30 | 35.04 | 35.07 | 5,865,033 | -0.25(-0.71%) |
Aug 13, 2013 | 35.22 | 35.35 | 34.95 | 35.32 | 7,922,249 | +0.19(+0.54%) |
Aug 12, 2013 | 34.91 | 35.18 | 34.65 | 35.13 | 5,156,170 | +0.16(+0.45%) |
Aug 09, 2013 | 35.04 | 35.12 | 34.74 | 34.97 | 4,768,609 | -0.05(-0.14%) |
Aug 08, 2013 | 35.00 | 35.15 | 34.80 | 35.02 | 5,735,738 | +0.32(+0.93%) |
Aug 07, 2013 | 34.94 | 35.04 | 34.62 | 34.70 | 8,831,175 | -0.51(-1.45%) |
Aug 06, 2013 | 35.48 | 35.52 | 34.85 | 35.21 | 7,593,451 | -0.44(-1.23%) |
Aug 05, 2013 | 35.67 | 35.75 | 35.55 | 35.65 | 6,751,332 | -0.05(-0.13%) |
Aug 02, 2013 | 35.57 | 35.73 | 35.41 | 35.69 | 4,016,349 | +0.06(+0.16%) |
Aug 01, 2013 | 35.29 | 35.68 | 35.29 | 35.64 | 6,354,983 | +0.55(+1.58%) |
Jul 31, 2013 | 35.16 | 35.38 | 35.05 | 35.08 | 6,071,455 | +0.10(+0.29%) |
Jul 30, 2013 | 35.03 | 35.04 | 34.81 | 34.98 | 4,569,359 | +0.12(+0.36%) |
Jul 29, 2013 | 34.76 | 34.95 | 34.71 | 34.86 | 7,853,248 | -0.06(-0.16%) |
Jul 26, 2013 | 34.87 | 34.92 | 34.52 | 34.91 | 5,324,067 | +0.01(+0.02%) |
Jul 25, 2013 | 34.46 | 34.92 | 34.46 | 34.90 | 10,078,952 | +0.39(+1.13%) |
Jul 24, 2013 | 34.92 | 34.92 | 34.40 | 34.51 | 5,541,223 | -0.23(-0.66%) |
Jul 23, 2013 | 34.90 | 34.98 | 34.68 | 34.74 | 3,276,788 | -0.05(-0.14%) |
Jul 22, 2013 | 34.72 | 34.86 | 34.63 | 34.79 | 3,413,750 | +0.05(+0.14%) |
Jul 19, 2013 | 34.80 | 34.86 | 34.59 | 34.74 | 7,821,245 | -0.12(-0.36%) |
Jul 18, 2013 | 34.77 | 35.03 | 34.68 | 34.86 | 3,730,378 | +0.24(+0.71%) |
Jul 17, 2013 | 34.86 | 34.86 | 34.55 | 34.62 | 4,709,997 | -0.03(-0.07%) |
Jul 16, 2013 | 34.93 | 34.94 | 34.53 | 34.65 | 9,633,140 | -0.24(-0.69%) |
Jul 15, 2013 | 34.73 | 34.90 | 34.63 | 34.89 | 3,921,228 | +0.18(+0.51%) |
Jul 12, 2013 | 34.79 | 34.83 | 34.65 | 34.71 | 9,279,636 | -0.09(-0.25%) |
Jul 11, 2013 | 34.88 | 34.90 | 34.65 | 34.80 | 10,447,142 | +0.29(+0.83%) |
Jul 10, 2013 | 34.50 | 34.57 | 34.34 | 34.51 | 7,346,988 | +0.05(+0.14%) |
Jul 09, 2013 | 34.39 | 34.54 | 34.27 | 34.46 | 5,599,050 | +0.27(+0.80%) |
Jul 08, 2013 | 33.91 | 34.23 | 33.79 | 34.19 | 7,802,701 | +0.43(+1.27%) |
Jul 05, 2013 | 33.57 | 33.78 | 33.18 | 33.76 | 3,646,526 | +0.43(+1.29%) |
Jul 03, 2013 | 33.18 | 33.41 | 32.99 | 33.33 | 2,054,477 | +0.06(+0.18%) |
Jul 02, 2013 | 33.17 | 33.51 | 33.08 | 33.27 | 2,976,509 | +0.05(+0.14%) |
Jul 01, 2013 | 33.10 | 33.43 | 33.09 | 33.22 | 3,802,764 | +0.31(+0.95%) |
Jun 28, 2013 | 32.86 | 33.09 | 32.79 | 32.91 | 5,986,369 | +0.35(+1.08%) |
Jun 26, 2013 | 32.68 | 32.76 | 32.41 | 32.55 | 5,835,440 | +0.22(+0.68%) |
Jun 25, 2013 | 32.26 | 32.45 | 32.09 | 32.33 | 4,006,403 | +0.30(+0.93%) |
Jun 24, 2013 | 32.12 | 32.32 | 31.72 | 32.04 | 11,663,868 | -0.39(-1.21%) |
Jun 21, 2013 | 32.63 | 32.74 | 32.13 | 32.43 | 19,332,138 | -0.07(-0.22%) |
Jun 20, 2013 | 32.94 | 33.04 | 32.40 | 32.50 | 11,814,195 | -0.85(-2.54%) |
Jun 19, 2013 | 33.79 | 33.79 | 33.34 | 33.35 | 7,576,950 | -0.39(-1.17%) |
Jun 18, 2013 | 33.37 | 33.75 | 33.37 | 33.74 | 13,267,613 | +0.31(+0.94%) |
Jun 17, 2013 | 33.38 | 33.60 | 33.23 | 33.43 | 10,072,845 | +0.19(+0.57%) |
Jun 14, 2013 | 33.38 | 33.64 | 33.16 | 33.24 | 9,351,602 | -0.19(-0.58%) |
Jun 13, 2013 | 32.96 | 33.47 | 32.91 | 33.44 | 6,090,439 | +0.54(+1.64%) |
Jun 12, 2013 | 33.55 | 33.58 | 32.84 | 32.90 | 11,778,570 | -0.39(-1.18%) |
Jun 11, 2013 | 33.38 | 33.59 | 33.02 | 33.29 | 7,556,013 | -0.35(-1.04%) |
Jun 10, 2013 | 33.66 | 33.76 | 33.50 | 33.64 | 5,771,083 | +0.10(+0.29%) |
Jun 07, 2013 | 33.28 | 33.60 | 33.24 | 33.54 | 7,105,633 | +0.53(+1.60%) |
Jun 06, 2013 | 32.83 | 33.02 | 32.50 | 33.02 | 8,053,314 | +0.23(+0.71%) |
Jun 05, 2013 | 33.02 | 33.28 | 32.75 | 32.78 | 13,340,118 | -0.37(-1.12%) |
Jun 04, 2013 | 33.34 | 33.46 | 32.88 | 33.16 | 10,552,769 | -0.12(-0.37%) |