Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.48 | 32.72 | 32.30 | 32.42 | 2,306,436 | +0.06(+0.19%) |
Aug 29, 2013 | 32.31 | 32.56 | 32.14 | 32.36 | 3,158,310 | +0.05(+0.14%) |
Aug 28, 2013 | 32.18 | 32.47 | 32.16 | 32.31 | 2,839,329 | +0.07(+0.21%) |
Aug 27, 2013 | 32.75 | 32.80 | 32.18 | 32.24 | 3,977,117 | -0.52(-1.58%) |
Aug 26, 2013 | 33.11 | 33.24 | 32.70 | 32.76 | 2,583,254 | -0.33(-1.00%) |
Aug 23, 2013 | 33.14 | 33.56 | 32.91 | 33.09 | 2,505,750 | +0.06(+0.17%) |
Aug 22, 2013 | 33.05 | 33.28 | 32.63 | 33.03 | 2,219,674 | +0.04(+0.13%) |
Aug 21, 2013 | 33.13 | 33.41 | 32.91 | 32.99 | 1,856,291 | -0.16(-0.47%) |
Aug 20, 2013 | 33.10 | 33.42 | 32.87 | 33.15 | 3,499,275 | +0.09(+0.27%) |
Aug 19, 2013 | 33.29 | 33.51 | 33.04 | 33.06 | 2,469,235 | -0.32(-0.96%) |
Aug 16, 2013 | 33.25 | 33.70 | 33.25 | 33.38 | 2,765,896 | -0.05(-0.16%) |
Aug 15, 2013 | 33.83 | 33.84 | 33.29 | 33.43 | 3,948,676 | -0.55(-1.62%) |
Aug 14, 2013 | 34.45 | 34.51 | 33.91 | 33.98 | 3,485,497 | -0.50(-1.46%) |
Aug 13, 2013 | 34.38 | 34.58 | 34.16 | 34.48 | 2,194,219 | +0.16(+0.47%) |
Aug 12, 2013 | 34.27 | 34.51 | 34.23 | 34.32 | 2,003,382 | -0.12(-0.35%) |
Aug 09, 2013 | 34.42 | 34.70 | 34.23 | 34.44 | 1,947,378 | -0.01(-0.02%) |
Aug 08, 2013 | 34.59 | 34.64 | 34.40 | 34.45 | 1,895,548 | +0.11(+0.31%) |
Aug 07, 2013 | 34.59 | 34.76 | 34.34 | 34.34 | 3,478,001 | -0.48(-1.37%) |
Aug 06, 2013 | 34.75 | 34.97 | 34.64 | 34.82 | 2,924,301 | -0.02(-0.04%) |
Aug 05, 2013 | 34.83 | 35.04 | 34.78 | 34.83 | 1,020,090 | -0.20(-0.57%) |
Aug 02, 2013 | 34.76 | 35.04 | 34.62 | 35.03 | 1,504,497 | +0.21(+0.61%) |
Aug 01, 2013 | 34.31 | 34.89 | 34.15 | 34.82 | 2,035,167 | +0.70(+2.07%) |
Jul 31, 2013 | 34.28 | 34.52 | 34.05 | 34.11 | 2,013,136 | -0.09(-0.26%) |
Jul 30, 2013 | 34.31 | 34.42 | 34.11 | 34.20 | 2,098,466 | +0.07(+0.20%) |
Jul 29, 2013 | 34.40 | 34.45 | 34.05 | 34.14 | 1,677,247 | -0.34(-0.98%) |
Jul 26, 2013 | 34.00 | 34.51 | 33.94 | 34.48 | 2,282,707 | +0.23(+0.66%) |
Jul 25, 2013 | 34.04 | 34.29 | 33.93 | 34.25 | 2,242,664 | +0.19(+0.55%) |
Jul 24, 2013 | 34.13 | 34.26 | 33.92 | 34.06 | 1,776,436 | +0.09(+0.27%) |
Jul 23, 2013 | 33.82 | 34.09 | 33.78 | 33.97 | 2,006,385 | +0.23(+0.68%) |
Jul 22, 2013 | 33.86 | 34.00 | 33.59 | 33.74 | 4,366,921 | -0.36(-1.06%) |
Jul 19, 2013 | 34.15 | 34.55 | 33.64 | 34.10 | 7,392,698 | -0.45(-1.30%) |
Jul 18, 2013 | 33.87 | 34.61 | 33.87 | 34.55 | 3,446,337 | +0.39(+1.13%) |
Jul 17, 2013 | 34.38 | 34.55 | 34.12 | 34.17 | 2,506,622 | -0.15(-0.44%) |
Jul 16, 2013 | 34.53 | 34.67 | 34.29 | 34.32 | 2,854,875 | -0.23(-0.67%) |
Jul 15, 2013 | 34.52 | 34.65 | 34.38 | 34.55 | 2,850,186 | -0.01(-0.02%) |
Jul 12, 2013 | 34.54 | 34.73 | 34.41 | 34.56 | 1,825,857 | -0.03(-0.08%) |
Jul 11, 2013 | 34.55 | 34.65 | 34.40 | 34.58 | 2,433,893 | +0.32(+0.92%) |
Jul 10, 2013 | 34.29 | 34.52 | 34.07 | 34.27 | 2,407,669 | -0.10(-0.30%) |
Jul 09, 2013 | 34.71 | 34.41 | 33.72 | 34.37 | 1,854,425 | +0.26(+0.75%) |
Jul 08, 2013 | 34.26 | 34.54 | 34.00 | 34.11 | 2,959,614 | +0.12(+0.37%) |
Jul 05, 2013 | 33.60 | 34.22 | 33.60 | 33.99 | 2,490,094 | +0.43(+1.27%) |
Jul 03, 2013 | 33.31 | 33.62 | 33.05 | 33.56 | 1,420,958 | +0.04(+0.12%) |
Jul 02, 2013 | 33.69 | 33.96 | 33.28 | 33.52 | 3,816,662 | -0.25(-0.74%) |
Jul 01, 2013 | 33.58 | 34.11 | 33.52 | 33.77 | 2,993,697 | +0.34(+1.02%) |
Jun 28, 2013 | 33.21 | 33.78 | 32.95 | 33.43 | 5,190,867 | +0.17(+0.51%) |
Jun 27, 2013 | 33.25 | 33.42 | 33.06 | 33.26 | 2,189,148 | +0.13(+0.40%) |
Jun 26, 2013 | 33.03 | 33.21 | 32.77 | 33.13 | 3,915,932 | +0.54(+1.65%) |
Jun 25, 2013 | 32.42 | 32.73 | 32.25 | 32.59 | 3,629,580 | +0.44(+1.38%) |
Jun 24, 2013 | 31.94 | 32.39 | 31.59 | 32.15 | 3,486,923 | -0.06(-0.20%) |
Jun 21, 2013 | 32.52 | 32.88 | 31.95 | 32.21 | 4,429,711 | -0.14(-0.43%) |
Jun 20, 2013 | 33.16 | 33.20 | 32.25 | 32.35 | 3,295,769 | -0.98(-2.95%) |
Jun 19, 2013 | 33.00 | 33.44 | 33.00 | 33.33 | 4,898,082 | +0.35(+1.06%) |
Jun 18, 2013 | 32.61 | 33.04 | 32.52 | 32.98 | 2,557,088 | +0.40(+1.23%) |
Jun 17, 2013 | 32.64 | 32.80 | 32.33 | 32.58 | 2,586,142 | +0.18(+0.55%) |
Jun 14, 2013 | 32.49 | 32.67 | 32.30 | 32.41 | 2,049,437 | -0.24(-0.72%) |
Jun 13, 2013 | 32.94 | 33.01 | 32.45 | 32.64 | 4,412,178 | -0.19(-0.57%) |
Jun 12, 2013 | 32.83 | 32.88 | 32.58 | 32.83 | 3,397,332 | +0.26(+0.81%) |
Jun 11, 2013 | 32.20 | 32.84 | 32.10 | 32.57 | 3,024,402 | +0.18(+0.57%) |
Jun 10, 2013 | 32.43 | 32.55 | 32.21 | 32.38 | 1,447,153 | -0.03(-0.09%) |
Jun 07, 2013 | 32.04 | 32.44 | 30.43 | 32.41 | 2,983,984 | +0.42(+1.30%) |
Jun 06, 2013 | 31.75 | 32.01 | 31.54 | 32.00 | 2,627,259 | +0.05(+0.16%) |
Jun 05, 2013 | 31.97 | 32.27 | 31.86 | 31.95 | 3,155,055 | -0.22(-0.69%) |
Jun 04, 2013 | 31.93 | 32.30 | 31.46 | 32.17 | 2,423,752 | +0.18(+0.55%) |