Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.62 | 27.67 | 27.24 | 27.34 | 2,448,400 | -0.30(-1.09%) |
Aug 29, 2013 | 27.60 | 27.77 | 27.40 | 27.64 | 1,659,985 | -0.09(-0.34%) |
Aug 28, 2013 | 27.26 | 27.98 | 27.02 | 27.73 | 5,936,065 | +0.35(+1.27%) |
Aug 27, 2013 | 27.70 | 27.83 | 27.20 | 27.39 | 8,642,815 | -0.56(-2.01%) |
Aug 26, 2013 | 28.29 | 28.29 | 27.81 | 27.95 | 7,655,293 | -0.38(-1.32%) |
Aug 23, 2013 | 28.02 | 28.35 | 27.80 | 28.32 | 2,704,302 | +0.31(+1.10%) |
Aug 22, 2013 | 27.98 | 28.15 | 27.73 | 28.01 | 3,231,610 | +0.02(+0.07%) |
Aug 21, 2013 | 28.20 | 28.31 | 27.76 | 28.00 | 3,765,348 | -0.36(-1.26%) |
Aug 20, 2013 | 28.00 | 28.52 | 27.86 | 28.35 | 4,056,082 | +0.34(+1.21%) |
Aug 19, 2013 | 28.05 | 28.42 | 27.99 | 28.01 | 2,644,875 | -0.12(-0.43%) |
Aug 16, 2013 | 28.08 | 28.32 | 27.90 | 28.14 | 3,922,518 | -0.02(-0.07%) |
Aug 15, 2013 | 28.08 | 28.29 | 27.94 | 28.16 | 6,204,352 | -0.11(-0.40%) |
Aug 14, 2013 | 28.61 | 28.73 | 28.21 | 28.27 | 4,113,483 | -0.29(-1.02%) |
Aug 13, 2013 | 28.61 | 28.84 | 28.32 | 28.56 | 3,322,632 | +0.11(+0.40%) |
Aug 12, 2013 | 28.77 | 29.06 | 28.17 | 28.45 | 6,177,439 | -0.54(-1.88%) |
Aug 09, 2013 | 29.21 | 29.30 | 28.87 | 28.99 | 2,968,523 | -0.31(-1.06%) |
Aug 08, 2013 | 29.45 | 29.85 | 29.24 | 29.30 | 7,636,257 | +0.00(+0.00%) |
Aug 07, 2013 | 29.17 | 29.45 | 28.75 | 29.30 | 6,312,286 | +0.10(+0.35%) |
Aug 06, 2013 | 29.71 | 30.48 | 29.16 | 29.20 | 13,258,452 | -0.11(-0.38%) |
Aug 05, 2013 | 28.58 | 29.44 | 28.58 | 29.31 | 7,765,723 | +0.29(+1.00%) |
Aug 02, 2013 | 28.25 | 29.04 | 28.05 | 29.02 | 5,531,106 | +0.73(+2.59%) |
Aug 01, 2013 | 28.11 | 28.33 | 27.63 | 28.29 | 8,645,510 | +0.33(+1.17%) |
Jul 31, 2013 | 28.14 | 28.31 | 27.95 | 27.96 | 5,738,880 | -0.22(-0.77%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.03 | 28.17 | 4,936,761 | -0.05(-0.17%) |
Jul 29, 2013 | 28.39 | 28.64 | 28.12 | 28.22 | 4,396,695 | -0.32(-1.12%) |
Jul 26, 2013 | 28.51 | 28.63 | 28.14 | 28.54 | 5,386,501 | -0.08(-0.29%) |
Jul 25, 2013 | 28.02 | 28.65 | 27.86 | 28.62 | 5,836,628 | +0.58(+2.07%) |
Jul 24, 2013 | 28.26 | 28.65 | 27.82 | 28.04 | 5,213,916 | -0.15(-0.53%) |
Jul 23, 2013 | 28.52 | 28.55 | 27.91 | 28.19 | 5,429,232 | -0.20(-0.69%) |
Jul 22, 2013 | 28.56 | 28.52 | 28.29 | 28.39 | 4,537,634 | +0.03(+0.10%) |
Jul 19, 2013 | 28.88 | 28.89 | 28.25 | 28.36 | 9,541,295 | -0.54(-1.88%) |
Jul 18, 2013 | 29.18 | 29.26 | 28.86 | 28.91 | 4,327,615 | -0.13(-0.45%) |
Jul 17, 2013 | 29.29 | 29.29 | 28.93 | 29.04 | 2,762,055 | -0.19(-0.64%) |
Jul 16, 2013 | 29.60 | 29.68 | 29.17 | 29.22 | 4,586,053 | -0.39(-1.33%) |
Jul 15, 2013 | 29.36 | 29.68 | 29.17 | 29.62 | 4,480,934 | +0.22(+0.73%) |
Jul 12, 2013 | 29.09 | 29.43 | 29.08 | 29.40 | 5,790,849 | +0.40(+1.39%) |
Jul 11, 2013 | 29.48 | 29.50 | 28.92 | 29.00 | 4,786,041 | -0.11(-0.39%) |
Jul 10, 2013 | 29.15 | 29.30 | 28.58 | 29.11 | 6,957,307 | +0.06(+0.19%) |
Jul 09, 2013 | 29.19 | 29.45 | 29.02 | 29.06 | 9,290,865 | +0.04(+0.13%) |
Jul 08, 2013 | 28.56 | 29.05 | 28.34 | 29.02 | 16,721,158 | +0.72(+2.55%) |
Jul 05, 2013 | 27.96 | 28.31 | 27.93 | 28.30 | 11,537,484 | +0.83(+3.04%) |
Jul 03, 2013 | 27.83 | 27.89 | 27.17 | 27.46 | 13,788,154 | -0.39(-1.41%) |
Jul 02, 2013 | 28.34 | 28.91 | 27.78 | 27.85 | 11,900,000 | -0.85(-2.97%) |
Jul 01, 2013 | 29.09 | 29.13 | 28.26 | 28.71 | 18,766,964 | -0.26(-0.91%) |
Jun 28, 2013 | 28.98 | 29.44 | 28.64 | 28.97 | 20,705,496 | -0.07(-0.26%) |
Jun 26, 2013 | 29.82 | 29.92 | 29.00 | 29.05 | 25,363,292 | -0.49(-1.65%) |
Jun 25, 2013 | 28.89 | 29.66 | 28.61 | 29.53 | 14,406,694 | +1.04(+3.65%) |
Jun 24, 2013 | 28.28 | 28.61 | 27.57 | 28.49 | 42,252,476 | -0.21(-0.72%) |
Jun 21, 2013 | 28.65 | 29.16 | 28.46 | 28.70 | 35,926,364 | +0.38(+1.36%) |
Jun 20, 2013 | 28.97 | 29.11 | 28.18 | 28.31 | 15,927,043 | -0.76(-2.61%) |
Jun 19, 2013 | 29.13 | 29.30 | 28.91 | 29.07 | 25,038,914 | -0.17(-0.58%) |
Jun 18, 2013 | 29.38 | 29.44 | 29.03 | 29.24 | 25,894,862 | +0.21(+0.71%) |
Jun 17, 2013 | 29.45 | 29.79 | 28.80 | 29.04 | 28,559,840 | +0.15(+0.52%) |
Jun 14, 2013 | 29.07 | 29.32 | 28.71 | 28.89 | 11,371,849 | -0.35(-1.19%) |
Jun 13, 2013 | 29.51 | 29.59 | 28.95 | 29.23 | 6,237,286 | -0.34(-1.14%) |
Jun 12, 2013 | 29.97 | 30.04 | 29.45 | 29.57 | 8,155,051 | -0.16(-0.54%) |
Jun 11, 2013 | 29.73 | 30.03 | 29.45 | 29.73 | 6,789,279 | -0.29(-0.97%) |
Jun 10, 2013 | 29.85 | 30.12 | 29.51 | 30.02 | 5,322,809 | +0.48(+1.62%) |
Jun 07, 2013 | 30.26 | 30.33 | 29.27 | 29.54 | 5,474,276 | -0.54(-1.81%) |
Jun 06, 2013 | 30.17 | 30.30 | 29.58 | 30.09 | 3,112,359 | -0.08(-0.28%) |
Jun 05, 2013 | 30.41 | 30.41 | 29.78 | 30.17 | 3,755,567 | -0.22(-0.71%) |
Jun 04, 2013 | 30.79 | 30.94 | 29.86 | 30.39 | 4,812,279 | -0.33(-1.07%) |