Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.98 | 26.98 | 26.40 | 26.78 | 21,665,812 | +0.02(+0.07%) |
Aug 29, 2013 | 26.81 | 27.19 | 26.62 | 26.76 | 16,608,359 | -0.04(-0.14%) |
Aug 28, 2013 | 26.76 | 27.23 | 26.61 | 26.80 | 18,997,378 | -0.05(-0.19%) |
Aug 27, 2013 | 26.66 | 26.87 | 26.50 | 26.85 | 30,361,886 | -0.34(-1.25%) |
Aug 26, 2013 | 27.63 | 27.64 | 27.02 | 27.19 | 25,755,008 | -0.47(-1.69%) |
Aug 23, 2013 | 26.96 | 27.71 | 26.82 | 27.66 | 38,302,800 | +1.15(+4.34%) |
Aug 22, 2013 | 26.30 | 26.59 | 26.20 | 26.51 | 29,394,458 | +0.44(+1.70%) |
Aug 21, 2013 | 26.39 | 26.50 | 25.91 | 26.07 | 33,514,054 | -0.54(-2.04%) |
Aug 20, 2013 | 26.83 | 27.04 | 26.60 | 26.61 | 31,000,656 | -0.23(-0.87%) |
Aug 19, 2013 | 27.14 | 27.30 | 26.78 | 26.85 | 40,385,052 | -0.41(-1.51%) |
Aug 16, 2013 | 27.62 | 27.64 | 27.25 | 27.26 | 34,600,640 | -0.51(-1.84%) |
Aug 15, 2013 | 27.44 | 27.94 | 27.33 | 27.77 | 38,862,252 | -0.11(-0.41%) |
Aug 14, 2013 | 28.06 | 28.26 | 27.81 | 27.88 | 45,517,756 | -0.18(-0.65%) |
Aug 13, 2013 | 28.11 | 28.25 | 27.84 | 28.07 | 27,726,264 | -0.18(-0.63%) |
Aug 12, 2013 | 28.51 | 28.87 | 28.07 | 28.24 | 32,279,028 | +0.06(+0.20%) |
Aug 09, 2013 | 27.86 | 28.36 | 27.81 | 28.19 | 25,451,310 | +0.50(+1.80%) |
Aug 08, 2013 | 27.21 | 27.91 | 27.02 | 27.69 | 34,745,848 | +0.86(+3.20%) |
Aug 07, 2013 | 26.80 | 27.11 | 26.76 | 26.83 | 18,116,348 | -0.20(-0.75%) |
Aug 06, 2013 | 27.40 | 27.47 | 26.92 | 27.03 | 25,595,250 | -0.32(-1.18%) |
Aug 05, 2013 | 27.60 | 27.68 | 27.31 | 27.35 | 16,874,836 | -0.42(-1.52%) |
Aug 02, 2013 | 27.69 | 28.08 | 27.67 | 27.77 | 14,905,436 | +0.04(+0.16%) |
Aug 01, 2013 | 27.77 | 27.93 | 27.59 | 27.73 | 21,831,266 | +0.25(+0.90%) |
Jul 31, 2013 | 27.49 | 27.79 | 27.19 | 27.48 | 28,408,088 | -0.11(-0.39%) |
Jul 30, 2013 | 28.05 | 28.07 | 27.51 | 27.59 | 19,851,010 | -0.33(-1.20%) |
Jul 29, 2013 | 28.12 | 28.14 | 27.81 | 27.93 | 18,052,378 | -0.29(-1.03%) |
Jul 26, 2013 | 28.27 | 28.29 | 27.82 | 28.22 | 25,358,122 | -0.06(-0.22%) |
Jul 25, 2013 | 27.84 | 28.32 | 27.79 | 28.28 | 20,949,896 | +0.30(+1.06%) |
Jul 24, 2013 | 28.37 | 28.43 | 27.69 | 27.98 | 31,247,792 | -0.55(-1.93%) |
Jul 23, 2013 | 28.60 | 28.68 | 28.45 | 28.53 | 36,311,788 | +0.40(+1.41%) |
Jul 22, 2013 | 27.71 | 28.30 | 27.58 | 28.14 | 24,689,484 | +0.51(+1.85%) |
Jul 19, 2013 | 27.65 | 27.75 | 27.53 | 27.62 | 20,388,940 | -0.30(-1.09%) |
Jul 18, 2013 | 27.80 | 28.17 | 27.78 | 27.93 | 23,057,368 | +0.10(+0.37%) |
Jul 17, 2013 | 27.76 | 27.96 | 27.65 | 27.82 | 21,793,490 | +0.48(+1.74%) |
Jul 16, 2013 | 27.69 | 27.69 | 27.12 | 27.35 | 26,710,336 | -0.12(-0.45%) |
Jul 15, 2013 | 26.80 | 27.65 | 26.80 | 27.47 | 22,671,562 | +0.75(+2.81%) |
Jul 12, 2013 | 26.92 | 27.04 | 26.63 | 26.72 | 19,762,826 | -0.41(-1.51%) |
Jul 11, 2013 | 26.90 | 27.17 | 26.56 | 27.13 | 36,434,300 | +0.90(+3.42%) |
Jul 10, 2013 | 26.37 | 26.66 | 26.16 | 26.23 | 26,216,122 | -0.28(-1.07%) |
Jul 09, 2013 | 26.39 | 26.72 | 26.35 | 26.52 | 15,372,813 | +0.32(+1.23%) |
Jul 08, 2013 | 26.37 | 26.55 | 26.15 | 26.20 | 28,375,832 | -0.01(-0.02%) |
Jul 05, 2013 | 26.35 | 26.45 | 25.70 | 26.20 | 34,537,704 | -0.36(-1.36%) |
Jul 03, 2013 | 26.39 | 26.78 | 26.26 | 26.56 | 21,382,116 | -0.18(-0.68%) |
Jul 02, 2013 | 27.38 | 27.57 | 26.37 | 26.75 | 34,915,340 | -0.92(-3.33%) |
Jul 01, 2013 | 27.61 | 27.95 | 27.42 | 27.67 | 18,626,600 | -0.04(-0.16%) |
Jun 28, 2013 | 27.48 | 27.84 | 27.33 | 27.71 | 27,491,746 | -0.27(-0.97%) |
Jun 27, 2013 | 27.76 | 28.22 | 27.76 | 27.98 | 21,521,624 | +0.36(+1.29%) |
Jun 26, 2013 | 27.49 | 27.84 | 27.36 | 27.63 | 50,121,104 | +0.50(+1.85%) |
Jun 25, 2013 | 27.08 | 27.26 | 26.59 | 27.13 | 27,286,262 | +0.43(+1.63%) |
Jun 24, 2013 | 26.63 | 26.95 | 26.36 | 26.69 | 41,098,960 | -0.54(-1.98%) |
Jun 21, 2013 | 27.19 | 27.32 | 26.64 | 27.23 | 43,370,572 | +0.00(+0.00%) |
Jun 20, 2013 | 27.00 | 27.49 | 26.61 | 27.23 | 67,540,496 | -0.90(-3.19%) |
Jun 19, 2013 | 29.10 | 29.30 | 28.02 | 28.13 | 37,992,284 | -1.05(-3.61%) |
Jun 18, 2013 | 29.07 | 29.34 | 28.85 | 29.18 | 28,471,388 | -0.18(-0.61%) |
Jun 17, 2013 | 29.49 | 29.78 | 29.07 | 29.36 | 23,278,372 | -0.15(-0.52%) |
Jun 14, 2013 | 30.14 | 30.14 | 29.41 | 29.52 | 21,528,328 | -0.40(-1.33%) |
Jun 13, 2013 | 29.52 | 30.02 | 29.36 | 29.91 | 26,639,370 | +0.61(+2.07%) |
Jun 12, 2013 | 29.92 | 30.02 | 29.12 | 29.31 | 34,319,044 | -0.58(-1.95%) |
Jun 11, 2013 | 29.62 | 30.10 | 29.48 | 29.89 | 38,255,276 | -0.59(-1.95%) |
Jun 10, 2013 | 30.43 | 30.62 | 30.15 | 30.48 | 22,205,266 | -0.33(-1.09%) |
Jun 07, 2013 | 30.71 | 31.22 | 30.46 | 30.82 | 31,262,302 | -0.42(-1.35%) |
Jun 06, 2013 | 30.99 | 31.29 | 30.85 | 31.24 | 35,087,932 | +0.16(+0.52%) |
Jun 05, 2013 | 31.85 | 31.94 | 31.05 | 31.08 | 32,144,548 | -0.61(-1.92%) |
Jun 04, 2013 | 32.06 | 32.10 | 31.40 | 31.69 | 16,999,826 | -0.22(-0.68%) |