Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.16 | 34.57 | 33.95 | 34.16 | 3,471,884 | +0.09(+0.26%) |
Aug 29, 2013 | 33.90 | 34.40 | 33.72 | 34.07 | 3,325,679 | +0.06(+0.17%) |
Aug 28, 2013 | 33.80 | 34.26 | 33.60 | 34.01 | 6,340,588 | +0.25(+0.73%) |
Aug 27, 2013 | 34.41 | 34.58 | 33.66 | 33.76 | 5,789,125 | -0.99(-2.86%) |
Aug 26, 2013 | 35.37 | 35.62 | 34.71 | 34.76 | 7,065,163 | +0.40(+1.17%) |
Aug 23, 2013 | 33.93 | 34.44 | 33.86 | 34.35 | 4,354,676 | +0.49(+1.45%) |
Aug 22, 2013 | 33.79 | 34.15 | 33.55 | 33.86 | 4,285,017 | +0.26(+0.78%) |
Aug 21, 2013 | 34.18 | 34.20 | 33.50 | 33.60 | 8,703,365 | -0.83(-2.41%) |
Aug 20, 2013 | 34.53 | 34.75 | 34.25 | 34.43 | 5,868,874 | -0.10(-0.29%) |
Aug 19, 2013 | 35.31 | 35.43 | 34.45 | 34.53 | 5,047,904 | -0.63(-1.80%) |
Aug 16, 2013 | 35.98 | 36.02 | 35.06 | 35.16 | 10,365,128 | -1.12(-3.07%) |
Aug 15, 2013 | 35.44 | 36.62 | 34.94 | 36.27 | 12,884,828 | +0.39(+1.10%) |
Aug 14, 2013 | 36.43 | 36.57 | 35.58 | 35.88 | 8,977,818 | -0.57(-1.55%) |
Aug 13, 2013 | 36.08 | 36.55 | 35.88 | 36.44 | 9,159,051 | +0.48(+1.35%) |
Aug 12, 2013 | 34.86 | 35.97 | 34.86 | 35.96 | 9,721,204 | +1.10(+3.15%) |
Aug 09, 2013 | 35.88 | 36.74 | 34.77 | 34.86 | 17,189,602 | -0.80(-2.23%) |
Aug 08, 2013 | 34.52 | 36.03 | 34.45 | 35.66 | 13,188,509 | +1.74(+5.13%) |
Aug 07, 2013 | 33.23 | 34.17 | 33.03 | 33.92 | 13,836,484 | +0.56(+1.67%) |
Aug 06, 2013 | 33.82 | 34.44 | 32.60 | 33.36 | 20,819,986 | -0.62(-1.83%) |
Aug 05, 2013 | 33.86 | 34.39 | 33.43 | 33.98 | 10,169,485 | +0.38(+1.12%) |
Aug 02, 2013 | 34.00 | 34.26 | 33.17 | 33.61 | 10,903,811 | -0.74(-2.15%) |
Aug 01, 2013 | 34.48 | 34.51 | 33.25 | 34.34 | 21,865,530 | +0.65(+1.92%) |
Jul 31, 2013 | 34.85 | 35.10 | 33.62 | 33.70 | 32,039,000 | -2.23(-6.21%) |
Jul 30, 2013 | 43.43 | 36.08 | 32.76 | 35.93 | 74,822,576 | -7.71(-17.67%) |
Jul 29, 2013 | 42.96 | 43.89 | 42.64 | 43.64 | 6,378,079 | +0.49(+1.14%) |
Jul 26, 2013 | 42.91 | 43.24 | 42.46 | 43.14 | 5,273,993 | +0.08(+0.19%) |
Jul 25, 2013 | 42.73 | 43.13 | 42.41 | 43.06 | 7,379,592 | +0.11(+0.25%) |
Jul 24, 2013 | 43.92 | 43.92 | 42.86 | 42.96 | 7,808,252 | -0.88(-2.00%) |
Jul 23, 2013 | 44.14 | 44.77 | 43.73 | 43.83 | 7,658,437 | -0.16(-0.35%) |
Jul 22, 2013 | 44.20 | 44.50 | 43.87 | 43.99 | 4,397,876 | -0.30(-0.67%) |
Jul 19, 2013 | 44.16 | 44.41 | 44.05 | 44.28 | 8,694,929 | -0.02(-0.06%) |
Jul 18, 2013 | 44.65 | 44.65 | 44.23 | 44.31 | 7,915,325 | -0.16(-0.37%) |
Jul 17, 2013 | 44.60 | 44.76 | 44.33 | 44.47 | 4,614,670 | +0.09(+0.20%) |
Jul 16, 2013 | 46.07 | 46.07 | 44.21 | 44.38 | 7,962,693 | -1.65(-3.58%) |
Jul 15, 2013 | 45.67 | 46.07 | 45.42 | 46.03 | 4,212,863 | +0.02(+0.05%) |
Jul 12, 2013 | 46.58 | 46.60 | 45.87 | 46.01 | 2,556,435 | -0.62(-1.32%) |
Jul 11, 2013 | 46.25 | 46.72 | 46.11 | 46.62 | 5,110,913 | +1.03(+2.25%) |
Jul 10, 2013 | 46.17 | 46.56 | 45.31 | 45.60 | 4,948,483 | -0.70(-1.51%) |
Jul 09, 2013 | 45.09 | 46.38 | 44.99 | 46.29 | 4,114,835 | +1.61(+3.60%) |
Jul 08, 2013 | 44.34 | 44.86 | 44.28 | 44.69 | 2,249,521 | +0.61(+1.38%) |
Jul 05, 2013 | 44.42 | 44.60 | 43.96 | 44.08 | 2,341,857 | +0.03(+0.07%) |
Jul 03, 2013 | 43.79 | 44.10 | 43.69 | 44.05 | 1,237,937 | +0.16(+0.37%) |
Jul 02, 2013 | 43.76 | 44.02 | 43.60 | 43.88 | 6,058,673 | +0.12(+0.28%) |
Jul 01, 2013 | 44.36 | 44.42 | 43.60 | 43.76 | 5,697,150 | -0.37(-0.84%) |
Jun 28, 2013 | 44.08 | 44.65 | 43.71 | 44.13 | 6,216,794 | -0.90(-2.00%) |
Jun 26, 2013 | 44.83 | 45.17 | 44.08 | 45.03 | 7,652,515 | -0.82(-1.79%) |
Jun 25, 2013 | 45.60 | 45.96 | 45.25 | 45.85 | 2,152,123 | +0.59(+1.30%) |
Jun 24, 2013 | 45.83 | 45.83 | 44.89 | 45.26 | 2,935,055 | -1.23(-2.65%) |
Jun 21, 2013 | 46.97 | 47.04 | 46.15 | 46.49 | 3,903,512 | -0.11(-0.25%) |
Jun 20, 2013 | 47.24 | 47.24 | 46.33 | 46.61 | 3,710,725 | -1.16(-2.44%) |
Jun 19, 2013 | 48.38 | 48.46 | 47.77 | 47.77 | 2,019,830 | -0.60(-1.24%) |
Jun 18, 2013 | 47.70 | 48.59 | 47.47 | 48.37 | 3,743,001 | +0.62(+1.31%) |
Jun 17, 2013 | 47.78 | 48.01 | 47.47 | 47.75 | 1,711,317 | +0.30(+0.62%) |
Jun 14, 2013 | 48.03 | 48.12 | 47.24 | 47.45 | 2,000,377 | -0.69(-1.43%) |
Jun 13, 2013 | 46.95 | 48.33 | 46.54 | 48.14 | 3,081,132 | +1.07(+2.26%) |
Jun 12, 2013 | 47.82 | 48.10 | 47.00 | 47.07 | 2,559,904 | -0.48(-1.02%) |
Jun 11, 2013 | 48.73 | 48.74 | 47.47 | 47.56 | 5,114,084 | -1.69(-3.43%) |
Jun 10, 2013 | 49.77 | 49.89 | 48.98 | 49.25 | 2,271,230 | -0.33(-0.66%) |
Jun 07, 2013 | 49.37 | 49.80 | 49.15 | 49.57 | 1,577,502 | +0.34(+0.70%) |
Jun 06, 2013 | 49.21 | 49.24 | 48.57 | 49.23 | 2,074,633 | +0.08(+0.17%) |
Jun 05, 2013 | 50.36 | 50.50 | 49.07 | 49.15 | 2,602,265 | -1.53(-3.03%) |
Jun 04, 2013 | 49.93 | 50.92 | 49.84 | 50.68 | 3,110,064 | +0.67(+1.34%) |