Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.67 | 28.68 | 28.06 | 28.14 | 2,587,577 | -0.53(-1.86%) |
Aug 29, 2013 | 28.11 | 28.99 | 28.01 | 28.68 | 3,200,760 | +0.51(+1.80%) |
Aug 28, 2013 | 28.20 | 28.39 | 27.88 | 28.17 | 3,168,289 | -0.18(-0.65%) |
Aug 27, 2013 | 28.51 | 28.63 | 28.10 | 28.36 | 3,277,927 | -0.54(-1.88%) |
Aug 26, 2013 | 28.72 | 29.27 | 28.37 | 28.90 | 2,916,672 | +0.22(+0.77%) |
Aug 23, 2013 | 29.86 | 29.88 | 28.59 | 28.68 | 5,388,710 | -1.18(-3.94%) |
Aug 22, 2013 | 29.16 | 30.02 | 29.16 | 29.85 | 3,378,356 | +0.75(+2.59%) |
Aug 21, 2013 | 29.19 | 29.81 | 28.72 | 29.10 | 7,131,279 | +0.01(+0.03%) |
Aug 20, 2013 | 28.46 | 29.20 | 28.21 | 29.09 | 4,617,537 | +0.88(+3.13%) |
Aug 19, 2013 | 29.16 | 29.34 | 27.93 | 28.21 | 4,830,000 | -0.99(-3.40%) |
Aug 16, 2013 | 29.85 | 30.62 | 29.09 | 29.20 | 6,251,571 | -0.52(-1.76%) |
Aug 15, 2013 | 28.31 | 29.89 | 27.72 | 29.73 | 6,923,354 | +0.98(+3.42%) |
Aug 14, 2013 | 29.02 | 29.08 | 28.47 | 28.74 | 4,658,037 | -0.34(-1.17%) |
Aug 13, 2013 | 29.60 | 29.63 | 28.47 | 29.08 | 3,942,423 | -0.55(-1.86%) |
Aug 12, 2013 | 28.97 | 30.02 | 28.96 | 29.63 | 4,138,971 | +0.53(+1.83%) |
Aug 09, 2013 | 28.98 | 29.36 | 28.72 | 29.10 | 2,631,702 | +0.02(+0.06%) |
Aug 08, 2013 | 29.02 | 29.49 | 28.52 | 29.08 | 4,098,056 | +0.37(+1.28%) |
Aug 07, 2013 | 29.43 | 29.51 | 28.60 | 28.71 | 4,664,629 | -0.89(-3.01%) |
Aug 06, 2013 | 30.30 | 30.47 | 29.43 | 29.61 | 2,929,040 | -0.76(-2.51%) |
Aug 05, 2013 | 30.67 | 30.78 | 30.10 | 30.37 | 3,062,832 | -0.45(-1.46%) |
Aug 02, 2013 | 30.16 | 31.10 | 29.99 | 30.82 | 4,162,411 | +0.85(+2.82%) |
Aug 01, 2013 | 30.49 | 30.60 | 29.81 | 29.97 | 4,820,008 | -0.25(-0.82%) |
Jul 31, 2013 | 29.12 | 30.74 | 28.88 | 30.22 | 6,201,932 | +0.93(+3.17%) |
Jul 30, 2013 | 29.43 | 29.68 | 29.08 | 29.29 | 1,997,701 | -0.03(-0.09%) |
Jul 29, 2013 | 29.47 | 29.74 | 29.12 | 29.32 | 2,757,174 | -0.11(-0.37%) |
Jul 26, 2013 | 29.06 | 29.93 | 29.06 | 29.43 | 3,785,784 | +0.06(+0.19%) |
Jul 25, 2013 | 29.18 | 29.47 | 28.50 | 29.38 | 8,884,380 | -0.33(-1.11%) |
Jul 24, 2013 | 31.69 | 31.73 | 29.38 | 29.71 | 9,325,650 | -1.95(-6.16%) |
Jul 23, 2013 | 31.01 | 31.73 | 30.88 | 31.66 | 3,053,362 | +0.65(+2.11%) |
Jul 22, 2013 | 31.57 | 31.36 | 30.75 | 31.00 | 2,467,533 | -0.36(-1.14%) |
Jul 19, 2013 | 31.27 | 31.89 | 31.10 | 31.36 | 4,223,403 | -0.05(-0.15%) |
Jul 18, 2013 | 31.79 | 32.23 | 31.32 | 31.41 | 3,506,536 | -0.42(-1.33%) |
Jul 17, 2013 | 31.25 | 32.16 | 30.80 | 31.83 | 3,867,144 | +0.63(+2.00%) |
Jul 16, 2013 | 31.12 | 32.18 | 30.81 | 31.21 | 4,445,220 | +0.09(+0.30%) |
Jul 15, 2013 | 31.85 | 32.02 | 30.97 | 31.11 | 2,503,562 | -0.70(-2.20%) |
Jul 12, 2013 | 31.81 | 32.42 | 31.42 | 31.81 | 4,091,177 | -0.06(-0.17%) |
Jul 11, 2013 | 30.79 | 32.08 | 30.79 | 31.87 | 8,128,109 | +1.98(+6.61%) |
Jul 10, 2013 | 30.29 | 30.56 | 29.69 | 29.89 | 5,071,123 | -0.40(-1.34%) |
Jul 09, 2013 | 28.73 | 30.55 | 28.59 | 30.30 | 6,262,315 | +1.82(+6.39%) |
Jul 08, 2013 | 29.12 | 29.42 | 28.43 | 28.47 | 4,675,257 | -0.51(-1.74%) |
Jul 05, 2013 | 29.97 | 29.97 | 28.49 | 28.98 | 4,770,858 | -0.89(-2.99%) |
Jul 03, 2013 | 29.32 | 30.00 | 29.31 | 29.87 | 1,450,502 | +0.33(+1.12%) |
Jul 02, 2013 | 29.83 | 30.16 | 29.39 | 29.54 | 2,846,121 | -0.29(-0.96%) |
Jul 01, 2013 | 30.12 | 30.57 | 29.73 | 29.83 | 3,518,561 | -0.17(-0.58%) |
Jun 28, 2013 | 30.50 | 30.74 | 29.95 | 30.00 | 5,099,443 | -0.72(-2.33%) |
Jun 27, 2013 | 30.11 | 30.81 | 29.80 | 30.72 | 4,768,807 | +0.78(+2.61%) |
Jun 26, 2013 | 29.74 | 30.07 | 29.55 | 29.94 | 4,559,309 | +0.55(+1.88%) |
Jun 25, 2013 | 30.30 | 30.70 | 29.32 | 29.39 | 8,640,173 | +0.10(+0.35%) |
Jun 24, 2013 | 28.57 | 29.65 | 27.91 | 29.28 | 8,393,689 | +0.14(+0.47%) |
Jun 21, 2013 | 29.35 | 29.56 | 27.87 | 29.15 | 12,649,341 | +0.00(+0.00%) |
Jun 20, 2013 | 30.03 | 30.04 | 28.47 | 29.15 | 13,280,660 | -1.32(-4.34%) |
Jun 19, 2013 | 31.61 | 31.71 | 30.44 | 30.47 | 5,768,576 | -0.83(-2.64%) |
Jun 18, 2013 | 30.89 | 31.58 | 30.25 | 31.30 | 5,151,804 | +0.35(+1.13%) |
Jun 17, 2013 | 30.44 | 31.55 | 30.24 | 30.95 | 5,667,343 | +0.72(+2.37%) |
Jun 14, 2013 | 30.49 | 31.13 | 30.15 | 30.23 | 4,002,184 | -0.15(-0.48%) |
Jun 13, 2013 | 29.16 | 30.56 | 29.04 | 30.38 | 5,158,579 | +1.19(+4.06%) |
Jun 12, 2013 | 29.64 | 29.79 | 28.78 | 29.19 | 5,371,512 | -0.05(-0.16%) |
Jun 11, 2013 | 29.61 | 30.08 | 29.16 | 29.24 | 4,462,316 | -0.72(-2.39%) |
Jun 10, 2013 | 30.86 | 30.90 | 29.57 | 29.96 | 4,393,554 | -0.91(-2.95%) |
Jun 07, 2013 | 31.21 | 31.73 | 30.52 | 30.87 | 5,226,843 | -0.24(-0.77%) |
Jun 06, 2013 | 29.77 | 31.24 | 29.52 | 31.10 | 6,541,287 | +1.35(+4.54%) |
Jun 05, 2013 | 30.12 | 30.68 | 29.15 | 29.75 | 7,297,612 | -0.51(-1.70%) |
Jun 04, 2013 | 31.38 | 31.44 | 30.15 | 30.27 | 5,153,929 | -0.62(-1.99%) |