Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.26 | 33.52 | 32.38 | 32.45 | 1,290,947 | -0.86(-2.58%) |
Aug 29, 2013 | 33.56 | 33.69 | 33.26 | 33.31 | 907,262 | -0.30(-0.89%) |
Aug 28, 2013 | 33.58 | 33.91 | 33.37 | 33.60 | 1,311,681 | +0.09(+0.27%) |
Aug 27, 2013 | 33.92 | 34.07 | 33.51 | 33.51 | 916,827 | -0.76(-2.22%) |
Aug 26, 2013 | 33.98 | 34.39 | 33.65 | 34.27 | 1,049,193 | +0.27(+0.80%) |
Aug 23, 2013 | 34.19 | 34.33 | 33.80 | 34.00 | 729,867 | -0.17(-0.51%) |
Aug 22, 2013 | 33.95 | 34.39 | 33.84 | 34.17 | 771,591 | +0.31(+0.90%) |
Aug 21, 2013 | 33.73 | 34.24 | 33.42 | 33.87 | 1,602,911 | +0.08(+0.24%) |
Aug 20, 2013 | 33.45 | 33.90 | 33.23 | 33.79 | 2,222,633 | +0.36(+1.06%) |
Aug 19, 2013 | 33.48 | 33.93 | 33.16 | 33.43 | 2,158,372 | -0.08(-0.25%) |
Aug 16, 2013 | 34.45 | 34.53 | 33.51 | 33.51 | 2,065,105 | -1.11(-3.20%) |
Aug 15, 2013 | 35.02 | 35.08 | 33.95 | 34.62 | 3,120,095 | -0.93(-2.60%) |
Aug 14, 2013 | 35.37 | 35.80 | 35.37 | 35.55 | 1,231,054 | +0.11(+0.30%) |
Aug 13, 2013 | 36.26 | 36.46 | 35.38 | 35.44 | 3,121,699 | -0.72(-1.99%) |
Aug 12, 2013 | 36.26 | 36.47 | 35.94 | 36.16 | 1,812,324 | -0.16(-0.43%) |
Aug 09, 2013 | 36.66 | 36.90 | 36.27 | 36.31 | 1,773,570 | -0.34(-0.92%) |
Aug 08, 2013 | 37.01 | 37.23 | 36.57 | 36.65 | 1,198,062 | -0.33(-0.89%) |
Aug 07, 2013 | 37.27 | 37.45 | 36.90 | 36.98 | 1,269,905 | -0.26(-0.71%) |
Aug 06, 2013 | 37.96 | 37.96 | 37.19 | 37.25 | 1,470,274 | -0.70(-1.85%) |
Aug 05, 2013 | 37.79 | 38.45 | 37.45 | 37.95 | 1,368,499 | +0.19(+0.50%) |
Aug 02, 2013 | 38.01 | 38.02 | 37.51 | 37.76 | 1,220,369 | -0.26(-0.67%) |
Aug 01, 2013 | 38.52 | 38.87 | 37.86 | 38.02 | 3,400,135 | -0.05(-0.13%) |
Jul 31, 2013 | 37.63 | 38.14 | 37.12 | 38.07 | 4,388,756 | +0.40(+1.05%) |
Jul 30, 2013 | 40.93 | 41.21 | 37.29 | 37.67 | 10,892,331 | -1.36(-3.49%) |
Jul 29, 2013 | 36.74 | 39.21 | 36.54 | 39.03 | 6,064,020 | +2.17(+5.90%) |
Jul 26, 2013 | 35.54 | 36.87 | 35.46 | 36.86 | 2,258,795 | +1.15(+3.22%) |
Jul 25, 2013 | 35.56 | 35.82 | 35.38 | 35.71 | 1,666,343 | +0.11(+0.30%) |
Jul 24, 2013 | 35.93 | 36.03 | 35.31 | 35.60 | 943,641 | -0.28(-0.78%) |
Jul 23, 2013 | 35.68 | 36.05 | 35.29 | 35.88 | 2,028,641 | +0.26(+0.72%) |
Jul 22, 2013 | 35.50 | 35.67 | 34.88 | 35.63 | 2,999,536 | -0.04(-0.12%) |
Jul 19, 2013 | 35.12 | 36.36 | 34.81 | 35.67 | 10,572,191 | -3.43(-8.77%) |
Jul 18, 2013 | 39.12 | 39.63 | 38.99 | 39.10 | 1,149,397 | -0.02(-0.06%) |
Jul 17, 2013 | 40.23 | 40.34 | 38.80 | 39.12 | 1,163,295 | -0.96(-2.39%) |
Jul 16, 2013 | 39.54 | 40.59 | 39.45 | 40.08 | 2,013,828 | +0.90(+2.30%) |
Jul 15, 2013 | 39.77 | 39.89 | 39.07 | 39.18 | 864,426 | -0.36(-0.90%) |
Jul 12, 2013 | 39.51 | 39.69 | 39.37 | 39.54 | 1,214,979 | +0.02(+0.06%) |
Jul 11, 2013 | 40.31 | 40.31 | 39.40 | 39.51 | 768,818 | -0.26(-0.64%) |
Jul 10, 2013 | 40.07 | 40.41 | 39.51 | 39.77 | 1,596,515 | +0.10(+0.25%) |
Jul 09, 2013 | 38.30 | 40.17 | 38.07 | 39.67 | 3,076,773 | +1.58(+4.14%) |
Jul 08, 2013 | 38.04 | 38.20 | 37.79 | 38.09 | 945,322 | +0.18(+0.48%) |
Jul 05, 2013 | 37.78 | 38.09 | 37.51 | 37.91 | 725,401 | +0.22(+0.59%) |
Jul 03, 2013 | 37.96 | 37.97 | 37.24 | 37.69 | 1,377,366 | -0.78(-2.02%) |
Jul 02, 2013 | 38.81 | 39.07 | 38.32 | 38.46 | 649,342 | -0.41(-1.04%) |
Jul 01, 2013 | 38.80 | 39.31 | 38.71 | 38.87 | 804,574 | +0.12(+0.32%) |
Jun 28, 2013 | 39.18 | 39.31 | 38.71 | 38.74 | 1,105,413 | -0.69(-1.74%) |
Jun 27, 2013 | 38.48 | 39.49 | 38.48 | 39.43 | 1,099,420 | +1.13(+2.96%) |
Jun 26, 2013 | 38.64 | 39.02 | 38.23 | 38.30 | 991,989 | -0.22(-0.58%) |
Jun 25, 2013 | 37.41 | 38.59 | 37.14 | 38.52 | 1,919,482 | +1.51(+4.09%) |
Jun 24, 2013 | 37.39 | 38.09 | 36.33 | 37.01 | 1,756,724 | -0.50(-1.32%) |
Jun 21, 2013 | 38.21 | 38.38 | 37.32 | 37.50 | 1,247,929 | -0.44(-1.15%) |
Jun 20, 2013 | 38.58 | 38.76 | 37.77 | 37.94 | 1,399,228 | -0.84(-2.17%) |
Jun 19, 2013 | 40.11 | 40.21 | 38.59 | 38.79 | 1,750,009 | -1.37(-3.42%) |
Jun 18, 2013 | 40.98 | 41.13 | 40.07 | 40.16 | 1,216,745 | -0.88(-2.15%) |
Jun 17, 2013 | 41.41 | 41.77 | 40.59 | 41.04 | 824,432 | -0.17(-0.42%) |
Jun 14, 2013 | 42.26 | 42.27 | 41.12 | 41.21 | 1,084,631 | -1.08(-2.56%) |
Jun 13, 2013 | 41.23 | 42.39 | 40.87 | 42.30 | 1,720,280 | +1.02(+2.46%) |
Jun 12, 2013 | 41.38 | 42.11 | 40.90 | 41.28 | 1,824,497 | +0.80(+1.98%) |
Jun 11, 2013 | 41.02 | 41.02 | 40.41 | 40.48 | 742,459 | -0.78(-1.88%) |
Jun 10, 2013 | 41.22 | 41.83 | 41.07 | 41.26 | 1,150,618 | +0.06(+0.14%) |
Jun 07, 2013 | 40.36 | 41.32 | 40.17 | 41.20 | 1,449,922 | +1.05(+2.61%) |
Jun 06, 2013 | 38.91 | 40.15 | 38.58 | 40.15 | 1,353,994 | +1.23(+3.16%) |
Jun 05, 2013 | 39.50 | 39.50 | 38.41 | 38.92 | 1,617,629 | -0.70(-1.77%) |
Jun 04, 2013 | 40.06 | 40.74 | 39.42 | 39.62 | 2,371,857 | -0.51(-1.28%) |