Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 36.49 | 36.49 | 36.20 | 36.25 | 4,561,895 | -0.38(-1.03%) |
Aug 29, 2013 | 36.54 | 36.76 | 36.52 | 36.62 | 4,967,785 | -0.11(-0.29%) |
Aug 28, 2013 | 36.52 | 36.80 | 36.49 | 36.73 | 3,600,333 | -0.04(-0.12%) |
Aug 27, 2013 | 37.00 | 37.15 | 36.77 | 36.77 | 5,352,273 | -0.80(-2.14%) |
Aug 26, 2013 | 37.62 | 37.68 | 37.52 | 37.57 | 4,344,485 | -0.18(-0.49%) |
Aug 23, 2013 | 37.64 | 37.77 | 37.54 | 37.76 | 3,106,827 | +0.19(+0.51%) |
Aug 22, 2013 | 37.40 | 37.57 | 37.39 | 37.57 | 5,449,163 | +0.47(+1.26%) |
Aug 21, 2013 | 37.28 | 37.42 | 36.98 | 37.10 | 5,588,137 | -0.38(-1.02%) |
Aug 20, 2013 | 37.38 | 37.58 | 37.31 | 37.48 | 4,094,307 | +0.11(+0.30%) |
Aug 19, 2013 | 37.60 | 37.62 | 37.37 | 37.37 | 4,233,472 | -0.33(-0.89%) |
Aug 16, 2013 | 37.67 | 37.76 | 37.59 | 37.70 | 4,789,978 | +0.10(+0.26%) |
Aug 15, 2013 | 37.30 | 37.62 | 37.05 | 37.60 | 5,512,364 | -0.19(-0.51%) |
Aug 14, 2013 | 37.79 | 37.87 | 37.75 | 37.79 | 5,207,899 | +0.05(+0.13%) |
Aug 13, 2013 | 37.59 | 37.80 | 37.42 | 37.74 | 5,242,724 | +0.23(+0.62%) |
Aug 12, 2013 | 37.45 | 37.59 | 37.45 | 37.51 | 4,383,365 | -0.19(-0.51%) |
Aug 09, 2013 | 37.64 | 37.78 | 37.59 | 37.70 | 4,939,161 | +0.09(+0.25%) |
Aug 08, 2013 | 37.51 | 37.71 | 37.44 | 37.61 | 6,628,527 | +0.40(+1.07%) |
Aug 07, 2013 | 37.18 | 37.29 | 37.14 | 37.21 | 3,984,119 | +0.06(+0.15%) |
Aug 06, 2013 | 37.37 | 37.40 | 37.05 | 37.15 | 3,086,487 | -0.11(-0.30%) |
Aug 05, 2013 | 37.19 | 37.27 | 37.08 | 37.27 | 4,664,643 | -0.06(-0.16%) |
Aug 02, 2013 | 37.10 | 37.35 | 37.08 | 37.32 | 4,721,738 | +0.18(+0.48%) |
Aug 01, 2013 | 37.05 | 37.20 | 36.95 | 37.15 | 7,617,973 | +0.36(+0.98%) |
Jul 31, 2013 | 36.55 | 37.05 | 36.55 | 36.78 | 9,396,615 | +0.23(+0.62%) |
Jul 30, 2013 | 36.75 | 36.76 | 36.45 | 36.56 | 3,087,390 | -0.11(-0.31%) |
Jul 29, 2013 | 36.61 | 36.70 | 36.50 | 36.67 | 4,264,952 | -0.13(-0.35%) |
Jul 26, 2013 | 36.64 | 36.83 | 36.49 | 36.80 | 8,798,288 | -0.13(-0.37%) |
Jul 25, 2013 | 36.47 | 36.94 | 36.47 | 36.93 | 6,614,115 | +0.23(+0.62%) |
Jul 24, 2013 | 36.85 | 36.86 | 36.54 | 36.71 | 3,715,228 | +0.09(+0.25%) |
Jul 23, 2013 | 36.64 | 36.70 | 36.50 | 36.61 | 3,634,277 | +0.06(+0.16%) |
Jul 22, 2013 | 36.47 | 36.61 | 36.44 | 36.56 | 3,348,753 | +0.18(+0.49%) |
Jul 19, 2013 | 36.20 | 36.41 | 36.14 | 36.38 | 1,781,728 | +0.13(+0.35%) |
Jul 18, 2013 | 36.10 | 36.29 | 36.07 | 36.25 | 1,760,769 | +0.27(+0.75%) |
Jul 17, 2013 | 36.16 | 36.16 | 35.87 | 35.98 | 1,448,328 | +0.06(+0.18%) |
Jul 16, 2013 | 35.85 | 35.93 | 35.76 | 35.92 | 1,344,640 | +0.02(+0.06%) |
Jul 15, 2013 | 35.84 | 35.92 | 35.74 | 35.90 | 1,585,849 | +0.21(+0.60%) |
Jul 12, 2013 | 35.71 | 35.76 | 35.58 | 35.68 | 2,133,539 | -0.33(-0.91%) |
Jul 11, 2013 | 35.72 | 36.04 | 35.53 | 36.01 | 3,153,399 | +0.94(+2.67%) |
Jul 10, 2013 | 34.78 | 35.28 | 34.75 | 35.07 | 3,024,802 | +0.24(+0.69%) |
Jul 09, 2013 | 34.87 | 34.83 | 34.74 | 34.83 | 3,157,166 | +0.07(+0.20%) |
Jul 08, 2013 | 34.70 | 34.82 | 34.57 | 34.76 | 3,182,427 | +0.40(+1.16%) |
Jul 05, 2013 | 34.38 | 34.47 | 34.11 | 34.36 | 2,426,203 | +0.09(+0.25%) |
Jul 03, 2013 | 33.99 | 34.34 | 33.94 | 34.28 | 1,876,672 | +0.04(+0.10%) |
Jul 02, 2013 | 34.37 | 34.55 | 34.13 | 34.24 | 2,798,499 | -0.35(-1.03%) |
Jul 01, 2013 | 34.60 | 34.74 | 34.52 | 34.60 | 3,830,635 | +0.42(+1.23%) |
Jun 28, 2013 | 34.28 | 34.40 | 34.11 | 34.18 | 3,205,899 | -0.23(-0.66%) |
Jun 27, 2013 | 34.33 | 34.57 | 34.30 | 34.41 | 2,921,366 | +0.24(+0.71%) |
Jun 26, 2013 | 34.20 | 34.26 | 34.04 | 34.16 | 2,262,069 | +0.24(+0.71%) |
Jun 25, 2013 | 33.83 | 33.99 | 33.57 | 33.92 | 4,056,840 | +0.37(+1.10%) |
Jun 24, 2013 | 33.38 | 33.75 | 33.29 | 33.55 | 4,625,247 | -0.53(-1.54%) |
Jun 21, 2013 | 34.46 | 34.50 | 33.80 | 34.08 | 3,205,928 | -0.30(-0.87%) |
Jun 20, 2013 | 34.84 | 34.85 | 34.34 | 34.38 | 7,036,008 | -1.12(-3.16%) |
Jun 19, 2013 | 36.13 | 36.27 | 35.50 | 35.50 | 2,930,697 | -0.76(-2.09%) |
Jun 18, 2013 | 36.13 | 36.28 | 36.11 | 36.26 | 1,248,604 | +0.17(+0.48%) |
Jun 17, 2013 | 36.21 | 36.28 | 35.85 | 36.08 | 2,299,201 | +0.38(+1.07%) |
Jun 14, 2013 | 35.72 | 35.96 | 35.57 | 35.70 | 3,683,180 | -0.30(-0.83%) |
Jun 13, 2013 | 35.55 | 36.02 | 35.48 | 36.00 | 1,885,729 | +0.42(+1.17%) |
Jun 12, 2013 | 35.95 | 35.99 | 35.53 | 35.58 | 2,138,007 | -0.01(-0.02%) |
Jun 11, 2013 | 35.48 | 35.74 | 35.37 | 35.59 | 3,794,937 | -0.38(-1.06%) |
Jun 10, 2013 | 35.96 | 36.03 | 35.80 | 35.97 | 2,532,489 | -0.01(-0.04%) |
Jun 07, 2013 | 35.72 | 36.06 | 35.58 | 35.99 | 2,584,165 | +0.26(+0.72%) |
Jun 06, 2013 | 35.56 | 35.73 | 35.35 | 35.73 | 4,540,685 | +0.29(+0.83%) |
Jun 05, 2013 | 35.79 | 35.81 | 35.44 | 35.44 | 2,546,435 | -0.52(-1.43%) |
Jun 04, 2013 | 36.08 | 36.18 | 35.79 | 35.95 | 2,267,125 | -0.17(-0.48%) |