Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.18 | 30.44 | 29.90 | 30.01 | 1,735,253 | -0.15(-0.51%) |
Aug 29, 2013 | 29.88 | 30.18 | 29.71 | 30.16 | 1,218,234 | +0.25(+0.84%) |
Aug 28, 2013 | 29.98 | 30.09 | 29.72 | 29.91 | 871,639 | -0.04(-0.12%) |
Aug 27, 2013 | 29.84 | 30.14 | 29.57 | 29.95 | 980,589 | -0.20(-0.67%) |
Aug 26, 2013 | 30.28 | 30.28 | 30.03 | 30.15 | 958,044 | -0.09(-0.30%) |
Aug 23, 2013 | 30.06 | 30.26 | 29.78 | 30.25 | 1,204,799 | +0.14(+0.48%) |
Aug 22, 2013 | 30.00 | 30.21 | 29.63 | 30.10 | 1,084,797 | +0.21(+0.71%) |
Aug 21, 2013 | 30.21 | 30.33 | 29.73 | 29.89 | 1,814,430 | -0.38(-1.27%) |
Aug 20, 2013 | 29.68 | 30.58 | 29.68 | 30.27 | 1,783,498 | +0.64(+2.16%) |
Aug 19, 2013 | 30.27 | 30.38 | 29.61 | 29.63 | 1,654,159 | -0.61(-2.03%) |
Aug 16, 2013 | 30.94 | 30.96 | 30.14 | 30.25 | 5,128,563 | -0.67(-2.17%) |
Aug 15, 2013 | 31.49 | 31.49 | 30.73 | 30.92 | 1,812,424 | -0.75(-2.37%) |
Aug 14, 2013 | 31.79 | 31.87 | 31.57 | 31.67 | 1,301,074 | -0.08(-0.27%) |
Aug 13, 2013 | 32.42 | 32.47 | 31.60 | 31.75 | 2,784,132 | -0.71(-2.20%) |
Aug 12, 2013 | 32.43 | 32.59 | 32.36 | 32.46 | 1,222,484 | -0.17(-0.52%) |
Aug 09, 2013 | 32.47 | 32.76 | 32.44 | 32.63 | 1,974,219 | +0.02(+0.05%) |
Aug 08, 2013 | 32.77 | 32.85 | 32.46 | 32.62 | 1,223,800 | -0.05(-0.16%) |
Aug 07, 2013 | 32.86 | 32.99 | 32.46 | 32.67 | 1,606,091 | -0.25(-0.75%) |
Aug 06, 2013 | 32.29 | 33.20 | 32.29 | 32.92 | 4,084,241 | +0.65(+2.01%) |
Aug 05, 2013 | 32.66 | 32.92 | 32.25 | 32.27 | 2,204,793 | -0.39(-1.18%) |
Aug 02, 2013 | 32.78 | 33.02 | 32.50 | 32.65 | 2,498,411 | -0.15(-0.47%) |
Aug 01, 2013 | 32.95 | 33.03 | 32.65 | 32.81 | 1,924,052 | +0.05(+0.14%) |
Jul 31, 2013 | 33.55 | 33.58 | 32.44 | 32.76 | 1,817,121 | -0.77(-2.30%) |
Jul 30, 2013 | 33.65 | 34.40 | 33.41 | 33.53 | 1,069,366 | +0.09(+0.27%) |
Jul 29, 2013 | 33.61 | 33.71 | 33.37 | 33.44 | 1,384,082 | -0.15(-0.46%) |
Jul 26, 2013 | 33.80 | 33.90 | 33.26 | 33.59 | 1,340,834 | -0.34(-1.01%) |
Jul 25, 2013 | 33.83 | 34.05 | 33.72 | 33.94 | 1,056,098 | +0.01(+0.03%) |
Jul 24, 2013 | 34.79 | 34.79 | 33.70 | 33.93 | 1,276,993 | -0.88(-2.53%) |
Jul 23, 2013 | 34.74 | 34.91 | 34.44 | 34.81 | 864,084 | +0.13(+0.37%) |
Jul 22, 2013 | 34.42 | 34.73 | 34.41 | 34.68 | 625,282 | +0.18(+0.52%) |
Jul 19, 2013 | 34.49 | 34.56 | 34.22 | 34.50 | 809,571 | +0.01(+0.03%) |
Jul 18, 2013 | 34.25 | 34.50 | 34.20 | 34.49 | 1,076,109 | +0.32(+0.94%) |
Jul 17, 2013 | 34.26 | 34.32 | 34.02 | 34.17 | 1,298,593 | +0.13(+0.37%) |
Jul 16, 2013 | 34.13 | 34.23 | 33.89 | 34.04 | 1,325,819 | -0.01(-0.02%) |
Jul 15, 2013 | 33.66 | 34.22 | 33.45 | 34.05 | 1,670,771 | +0.37(+1.11%) |
Jul 12, 2013 | 33.75 | 33.98 | 33.36 | 33.67 | 1,929,753 | -0.18(-0.55%) |
Jul 11, 2013 | 33.57 | 33.98 | 33.57 | 33.86 | 1,322,656 | +0.70(+2.12%) |
Jul 10, 2013 | 33.22 | 33.24 | 32.72 | 33.16 | 1,126,165 | -0.08(-0.25%) |
Jul 09, 2013 | 32.98 | 33.43 | 32.75 | 33.24 | 1,452,154 | +0.49(+1.48%) |
Jul 08, 2013 | 32.45 | 32.93 | 32.45 | 32.75 | 1,588,584 | +0.34(+1.04%) |
Jul 05, 2013 | 32.47 | 32.57 | 31.65 | 32.42 | 1,090,521 | +0.12(+0.36%) |
Jul 03, 2013 | 32.34 | 32.51 | 32.03 | 32.30 | 926,341 | -0.29(-0.87%) |
Jul 02, 2013 | 31.96 | 32.59 | 31.96 | 32.59 | 2,161,979 | +0.62(+1.95%) |
Jul 01, 2013 | 32.38 | 32.51 | 31.90 | 31.96 | 1,088,720 | -0.23(-0.71%) |
Jun 28, 2013 | 32.09 | 32.38 | 31.80 | 32.19 | 1,953,725 | -0.02(-0.07%) |
Jun 27, 2013 | 32.06 | 32.40 | 32.01 | 32.21 | 1,436,848 | +0.26(+0.81%) |
Jun 26, 2013 | 31.61 | 32.07 | 31.58 | 31.95 | 2,825,062 | +0.60(+1.92%) |
Jun 25, 2013 | 30.86 | 31.50 | 30.71 | 31.35 | 1,968,330 | +0.81(+2.66%) |
Jun 24, 2013 | 30.57 | 31.24 | 29.92 | 30.54 | 1,539,645 | -0.32(-1.04%) |
Jun 21, 2013 | 30.85 | 31.12 | 30.29 | 30.86 | 2,521,856 | +0.25(+0.81%) |
Jun 20, 2013 | 31.78 | 31.82 | 30.48 | 30.61 | 1,944,623 | -1.48(-4.62%) |
Jun 19, 2013 | 33.10 | 33.18 | 31.98 | 32.09 | 1,047,652 | -1.01(-3.05%) |
Jun 18, 2013 | 32.99 | 33.31 | 32.66 | 33.10 | 1,163,507 | +0.16(+0.48%) |
Jun 17, 2013 | 32.97 | 33.13 | 32.79 | 32.94 | 1,660,696 | +0.08(+0.24%) |
Jun 14, 2013 | 33.07 | 33.41 | 32.71 | 32.87 | 2,230,051 | -0.29(-0.88%) |
Jun 13, 2013 | 32.28 | 33.22 | 32.13 | 33.16 | 1,932,626 | +1.08(+3.36%) |
Jun 12, 2013 | 32.64 | 32.79 | 32.02 | 32.08 | 927,713 | -0.43(-1.33%) |
Jun 11, 2013 | 32.83 | 32.98 | 32.44 | 32.51 | 1,268,924 | -0.59(-1.77%) |
Jun 10, 2013 | 33.37 | 33.37 | 32.96 | 33.10 | 2,064,676 | -0.03(-0.10%) |
Jun 07, 2013 | 33.36 | 33.44 | 32.87 | 33.13 | 2,638,685 | -0.04(-0.11%) |
Jun 06, 2013 | 32.51 | 33.17 | 32.43 | 33.17 | 3,997,062 | +0.64(+1.96%) |
Jun 05, 2013 | 33.02 | 33.25 | 32.39 | 32.53 | 2,610,400 | -0.57(-1.72%) |
Jun 04, 2013 | 33.82 | 33.96 | 33.09 | 33.10 | 3,096,607 | -0.66(-1.95%) |