Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.55 | 31.55 | 31.42 | 31.49 | 520,578 | -0.01(-0.05%) |
Aug 29, 2013 | 31.48 | 31.55 | 31.41 | 31.50 | 412,286 | +0.09(+0.30%) |
Aug 28, 2013 | 31.32 | 31.45 | 31.21 | 31.41 | 331,719 | +0.09(+0.30%) |
Aug 27, 2013 | 31.66 | 31.67 | 31.31 | 31.32 | 716,515 | -0.40(-1.26%) |
Aug 26, 2013 | 31.73 | 31.83 | 31.68 | 31.72 | 248,043 | +0.00(+0.00%) |
Aug 23, 2013 | 31.68 | 31.75 | 31.63 | 31.72 | 369,092 | +0.08(+0.25%) |
Aug 22, 2013 | 31.39 | 31.64 | 31.39 | 31.64 | 377,823 | +0.25(+0.80%) |
Aug 21, 2013 | 31.41 | 31.53 | 31.32 | 31.39 | 357,257 | -0.05(-0.16%) |
Aug 20, 2013 | 31.30 | 31.49 | 31.24 | 31.44 | 1,132,541 | +0.15(+0.48%) |
Aug 19, 2013 | 31.43 | 31.52 | 31.28 | 31.29 | 725,259 | -0.25(-0.79%) |
Aug 16, 2013 | 31.48 | 31.64 | 31.47 | 31.54 | 297,816 | +0.00(+0.00%) |
Aug 15, 2013 | 31.83 | 31.88 | 31.47 | 31.54 | 364,954 | -0.35(-1.10%) |
Aug 14, 2013 | 32.00 | 32.00 | 31.86 | 31.89 | 386,536 | -0.09(-0.27%) |
Aug 13, 2013 | 31.98 | 32.03 | 31.83 | 31.98 | 1,070,431 | -0.01(-0.02%) |
Aug 12, 2013 | 31.95 | 32.02 | 31.93 | 31.98 | 763,514 | -0.04(-0.11%) |
Aug 09, 2013 | 31.92 | 32.04 | 31.90 | 32.02 | 597,538 | +0.07(+0.22%) |
Aug 08, 2013 | 31.91 | 32.04 | 31.81 | 31.95 | 2,426,387 | +0.01(+0.04%) |
Aug 07, 2013 | 31.98 | 31.99 | 31.79 | 31.93 | 1,539,488 | -0.07(-0.22%) |
Aug 06, 2013 | 31.97 | 32.06 | 31.88 | 32.00 | 1,307,348 | +0.16(+0.49%) |
Aug 05, 2013 | 32.17 | 32.25 | 31.57 | 31.85 | 1,487,080 | -0.34(-1.06%) |
Aug 02, 2013 | 32.20 | 32.21 | 32.05 | 32.19 | 692,503 | +0.03(+0.09%) |
Aug 01, 2013 | 31.86 | 32.20 | 31.86 | 32.16 | 1,848,430 | +0.36(+1.12%) |
Jul 31, 2013 | 31.94 | 31.98 | 31.77 | 31.80 | 715,483 | -0.02(-0.07%) |
Jul 30, 2013 | 31.78 | 31.86 | 31.75 | 31.83 | 1,206,706 | +0.05(+0.16%) |
Jul 29, 2013 | 31.86 | 31.91 | 31.74 | 31.78 | 273,874 | -0.09(-0.27%) |
Jul 26, 2013 | 31.75 | 31.86 | 31.71 | 31.86 | 404,581 | +0.09(+0.29%) |
Jul 25, 2013 | 31.69 | 31.81 | 31.62 | 31.77 | 695,750 | +0.14(+0.45%) |
Jul 24, 2013 | 31.70 | 31.78 | 31.60 | 31.63 | 1,244,013 | -0.06(-0.20%) |
Jul 23, 2013 | 31.63 | 31.77 | 31.63 | 31.69 | 813,262 | +0.01(+0.02%) |
Jul 22, 2013 | 31.69 | 31.73 | 31.57 | 31.68 | 344,010 | +0.04(+0.11%) |
Jul 19, 2013 | 31.50 | 31.67 | 31.48 | 31.65 | 1,475,951 | +0.14(+0.43%) |
Jul 18, 2013 | 31.48 | 31.60 | 31.44 | 31.51 | 2,370,312 | +0.07(+0.23%) |
Jul 17, 2013 | 31.39 | 31.46 | 31.33 | 31.44 | 260,811 | +0.16(+0.50%) |
Jul 16, 2013 | 31.30 | 31.44 | 31.25 | 31.28 | 533,757 | -0.11(-0.34%) |
Jul 15, 2013 | 31.44 | 31.49 | 31.31 | 31.39 | 476,931 | +0.09(+0.27%) |
Jul 12, 2013 | 31.17 | 31.30 | 31.15 | 31.30 | 354,981 | +0.14(+0.44%) |
Jul 11, 2013 | 30.90 | 31.23 | 30.88 | 31.17 | 875,670 | +0.41(+1.32%) |
Jul 10, 2013 | 30.75 | 30.83 | 30.70 | 30.76 | 894,550 | +0.09(+0.30%) |
Jul 09, 2013 | 30.59 | 30.78 | 30.51 | 30.67 | 1,059,384 | +0.16(+0.51%) |
Jul 08, 2013 | 30.55 | 30.66 | 30.50 | 30.51 | 637,276 | -0.05(-0.16%) |
Jul 05, 2013 | 30.50 | 30.57 | 30.31 | 30.56 | 1,201,372 | +0.04(+0.14%) |
Jul 03, 2013 | 30.43 | 30.53 | 30.37 | 30.52 | 551,159 | +0.03(+0.09%) |
Jul 02, 2013 | 30.40 | 30.61 | 30.35 | 30.49 | 1,487,012 | +0.11(+0.38%) |
Jul 01, 2013 | 30.43 | 30.62 | 30.36 | 30.38 | 1,113,160 | -0.10(-0.33%) |
Jun 28, 2013 | 30.45 | 30.53 | 30.30 | 30.48 | 1,639,176 | +0.19(+0.61%) |
Jun 26, 2013 | 30.06 | 30.30 | 30.05 | 30.29 | 310,741 | +0.41(+1.36%) |
Jun 25, 2013 | 29.71 | 29.98 | 29.63 | 29.88 | 525,129 | +0.21(+0.70%) |
Jun 24, 2013 | 29.68 | 29.95 | 29.43 | 29.68 | 1,044,608 | -0.26(-0.86%) |
Jun 21, 2013 | 30.06 | 30.18 | 29.74 | 29.93 | 537,464 | -0.21(-0.69%) |
Jun 20, 2013 | 30.61 | 30.66 | 30.03 | 30.14 | 536,878 | -0.45(-1.47%) |
Jun 19, 2013 | 30.86 | 30.91 | 30.58 | 30.59 | 927,668 | -0.25(-0.81%) |
Jun 18, 2013 | 30.78 | 30.94 | 30.66 | 30.84 | 476,400 | +0.10(+0.33%) |
Jun 17, 2013 | 30.65 | 30.90 | 30.65 | 30.74 | 239,103 | +0.04(+0.14%) |
Jun 14, 2013 | 30.71 | 30.85 | 30.64 | 30.70 | 188,205 | +0.02(+0.07%) |
Jun 13, 2013 | 30.33 | 30.70 | 30.29 | 30.68 | 254,895 | +0.30(+0.99%) |
Jun 12, 2013 | 30.69 | 30.77 | 30.34 | 30.38 | 445,375 | -0.28(-0.91%) |
Jun 11, 2013 | 30.79 | 30.80 | 30.57 | 30.65 | 2,075,486 | -0.23(-0.74%) |
Jun 10, 2013 | 31.01 | 31.05 | 30.87 | 30.88 | 1,343,662 | -0.01(-0.02%) |
Jun 07, 2013 | 30.87 | 31.00 | 30.69 | 30.89 | 260,738 | +0.19(+0.63%) |
Jun 06, 2013 | 30.52 | 30.73 | 30.49 | 30.70 | 606,170 | +0.08(+0.26%) |
Jun 05, 2013 | 31.01 | 31.03 | 30.59 | 30.62 | 759,212 | -0.38(-1.22%) |
Jun 04, 2013 | 31.17 | 31.21 | 30.94 | 31.00 | 862,699 | -0.24(-0.78%) |