Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.95 | 35.05 | 34.55 | 34.63 | 2,260,034 | -0.28(-0.80%) |
Aug 29, 2013 | 34.99 | 34.99 | 34.85 | 34.91 | 942,061 | -0.04(-0.11%) |
Aug 28, 2013 | 34.87 | 35.01 | 34.73 | 34.95 | 1,038,730 | +0.14(+0.40%) |
Aug 27, 2013 | 34.75 | 34.91 | 34.62 | 34.81 | 1,146,319 | -0.04(-0.11%) |
Aug 26, 2013 | 35.17 | 35.21 | 34.73 | 34.85 | 1,676,359 | -0.28(-0.80%) |
Aug 23, 2013 | 35.05 | 35.17 | 35.00 | 35.13 | 1,300,000 | +0.12(+0.34%) |
Aug 22, 2013 | 34.83 | 35.13 | 34.81 | 35.01 | 1,835,795 | +0.18(+0.52%) |
Aug 21, 2013 | 34.79 | 34.99 | 34.75 | 34.83 | 1,282,131 | +0.06(+0.17%) |
Aug 20, 2013 | 34.53 | 34.89 | 34.47 | 34.77 | 1,705,917 | +0.30(+0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.47 | 34.47 | 1,783,497 | -0.22(-0.63%) |
Aug 16, 2013 | 34.77 | 34.81 | 34.65 | 34.69 | 1,076,541 | -0.06(-0.16%) |
Aug 15, 2013 | 34.71 | 34.89 | 34.57 | 34.75 | 1,688,676 | -0.04(-0.13%) |
Aug 14, 2013 | 34.91 | 34.93 | 34.65 | 34.79 | 1,320,138 | +0.02(+0.06%) |
Aug 13, 2013 | 35.03 | 35.03 | 34.57 | 34.77 | 1,053,607 | -0.18(-0.52%) |
Aug 12, 2013 | 35.87 | 35.87 | 34.93 | 34.95 | 1,265,618 | -0.14(-0.40%) |
Aug 09, 2013 | 35.09 | 35.27 | 35.03 | 35.09 | 1,149,160 | +0.08(+0.23%) |
Aug 08, 2013 | 35.21 | 35.39 | 34.97 | 35.01 | 1,488,973 | -0.04(-0.11%) |
Aug 07, 2013 | 35.37 | 35.49 | 34.81 | 35.05 | 1,766,631 | -0.84(-2.34%) |
Aug 06, 2013 | 35.61 | 35.99 | 35.53 | 35.89 | 1,660,180 | +0.30(+0.84%) |
Aug 05, 2013 | 35.69 | 35.73 | 35.43 | 35.59 | 982,517 | -0.08(-0.22%) |
Aug 02, 2013 | 36.07 | 36.07 | 35.57 | 35.67 | 1,512,994 | -0.19(-0.54%) |
Aug 01, 2013 | 35.81 | 35.99 | 35.71 | 35.86 | 2,134,102 | +0.21(+0.60%) |
Jul 31, 2013 | 35.77 | 35.89 | 35.59 | 35.65 | 1,391,308 | -0.02(-0.06%) |
Jul 30, 2013 | 35.83 | 36.05 | 35.51 | 35.67 | 1,225,568 | -0.06(-0.17%) |
Jul 29, 2013 | 36.05 | 36.05 | 35.65 | 35.73 | 913,015 | -0.22(-0.61%) |
Jul 26, 2013 | 35.85 | 36.05 | 35.73 | 35.95 | 1,066,542 | +0.14(+0.39%) |
Jul 25, 2013 | 35.87 | 35.99 | 35.81 | 35.81 | 1,059,287 | -0.08(-0.22%) |
Jul 24, 2013 | 36.13 | 36.23 | 35.73 | 35.89 | 1,450,090 | -0.14(-0.39%) |
Jul 23, 2013 | 36.33 | 36.33 | 35.95 | 36.03 | 1,379,607 | -0.16(-0.44%) |
Jul 22, 2013 | 36.15 | 36.23 | 36.04 | 36.19 | 907,914 | +0.14(+0.39%) |
Jul 19, 2013 | 36.09 | 36.39 | 35.93 | 36.05 | 859,316 | +0.02(+0.06%) |
Jul 18, 2013 | 36.21 | 36.33 | 35.97 | 36.03 | 1,096,152 | -0.08(-0.22%) |
Jul 17, 2013 | 36.27 | 36.39 | 36.07 | 36.11 | 1,095,650 | +0.00(+0.00%) |
Jul 16, 2013 | 36.59 | 36.71 | 36.03 | 36.11 | 1,694,188 | -0.44(-1.20%) |
Jul 15, 2013 | 36.43 | 36.55 | 36.27 | 36.55 | 1,102,799 | +0.26(+0.72%) |
Jul 12, 2013 | 36.33 | 36.37 | 36.14 | 36.29 | 1,048,833 | -0.06(-0.17%) |
Jul 11, 2013 | 36.35 | 36.37 | 36.14 | 36.35 | 1,614,909 | +0.28(+0.78%) |
Jul 10, 2013 | 35.99 | 36.07 | 35.79 | 36.07 | 1,247,342 | +0.12(+0.33%) |
Jul 09, 2013 | 36.29 | 36.01 | 35.93 | 35.95 | 1,729,859 | +0.14(+0.39%) |
Jul 08, 2013 | 35.93 | 36.15 | 35.65 | 35.81 | 1,107,403 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.89 | 35.51 | 35.75 | 933,822 | +0.04(+0.11%) |
Jul 03, 2013 | 35.81 | 35.85 | 35.51 | 35.71 | 767,529 | -0.12(-0.33%) |
Jul 02, 2013 | 36.15 | 36.15 | 35.71 | 35.83 | 1,460,486 | -0.18(-0.50%) |
Jul 01, 2013 | 35.73 | 36.13 | 35.65 | 36.01 | 2,234,382 | +0.32(+0.90%) |
Jun 28, 2013 | 35.69 | 35.79 | 35.53 | 35.69 | 1,299,506 | +0.36(+1.02%) |
Jun 26, 2013 | 34.99 | 35.33 | 34.83 | 35.33 | 1,699,673 | +0.56(+1.61%) |
Jun 25, 2013 | 34.69 | 34.81 | 34.37 | 34.77 | 1,748,198 | +0.47(+1.36%) |
Jun 24, 2013 | 34.21 | 34.53 | 33.97 | 34.30 | 3,617,809 | -0.23(-0.66%) |
Jun 21, 2013 | 34.85 | 34.87 | 34.05 | 34.53 | 2,269,041 | -0.04(-0.12%) |
Jun 20, 2013 | 35.19 | 35.25 | 34.31 | 34.57 | 4,220,416 | -0.70(-1.98%) |
Jun 19, 2013 | 35.49 | 35.55 | 35.21 | 35.27 | 1,241,620 | -0.14(-0.40%) |
Jun 18, 2013 | 35.39 | 35.49 | 35.23 | 35.41 | 1,466,006 | +0.06(+0.17%) |
Jun 17, 2013 | 35.35 | 35.41 | 35.20 | 35.35 | 3,183,092 | +0.20(+0.57%) |
Jun 14, 2013 | 35.30 | 35.30 | 34.77 | 35.15 | 1,577,875 | +0.20(+0.57%) |
Jun 13, 2013 | 34.71 | 34.95 | 34.61 | 34.95 | 1,563,313 | +0.08(+0.23%) |
Jun 12, 2013 | 34.87 | 34.97 | 34.73 | 34.87 | 1,322,056 | +0.08(+0.23%) |
Jun 11, 2013 | 35.03 | 35.19 | 34.79 | 34.79 | 1,344,602 | -0.40(-1.14%) |
Jun 10, 2013 | 35.39 | 35.47 | 35.01 | 35.19 | 1,293,267 | +0.02(+0.06%) |
Jun 07, 2013 | 34.83 | 35.17 | 34.81 | 35.17 | 958,192 | +0.40(+1.15%) |
Jun 06, 2013 | 34.37 | 34.79 | 34.23 | 34.77 | 2,249,185 | +0.42(+1.22%) |
Jun 05, 2013 | 34.65 | 34.65 | 34.21 | 34.35 | 3,315,517 | -0.34(-0.98%) |
Jun 04, 2013 | 34.97 | 35.05 | 34.69 | 34.69 | 1,972,567 | -0.72(-2.03%) |