Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.18 | 33.21 | 32.95 | 33.12 | 5,665,680 | +0.02(+0.06%) |
Aug 29, 2013 | 32.75 | 33.26 | 32.71 | 33.10 | 4,513,296 | +0.39(+1.19%) |
Aug 28, 2013 | 32.99 | 33.03 | 32.70 | 32.71 | 2,788,514 | -0.23(-0.70%) |
Aug 27, 2013 | 33.03 | 33.22 | 32.91 | 32.94 | 3,796,117 | -0.20(-0.60%) |
Aug 26, 2013 | 33.31 | 33.40 | 33.14 | 33.14 | 3,356,395 | -0.16(-0.48%) |
Aug 23, 2013 | 32.81 | 33.32 | 32.75 | 33.30 | 15,350,867 | +0.72(+2.21%) |
Aug 22, 2013 | 32.40 | 32.70 | 32.26 | 32.58 | 22,122,024 | +0.26(+0.80%) |
Aug 21, 2013 | 32.58 | 32.64 | 32.32 | 32.32 | 4,057,167 | -0.26(-0.80%) |
Aug 20, 2013 | 32.56 | 32.92 | 32.54 | 32.58 | 3,407,448 | +0.02(+0.06%) |
Aug 19, 2013 | 32.91 | 33.00 | 32.54 | 32.56 | 4,647,503 | -0.36(-1.09%) |
Aug 16, 2013 | 33.34 | 33.35 | 32.91 | 32.92 | 5,853,782 | -0.55(-1.64%) |
Aug 15, 2013 | 33.62 | 33.73 | 33.35 | 33.47 | 4,304,927 | -0.26(-0.77%) |
Aug 14, 2013 | 33.82 | 33.96 | 33.67 | 33.73 | 4,280,105 | -0.15(-0.44%) |
Aug 13, 2013 | 34.12 | 34.22 | 33.80 | 33.88 | 4,345,788 | -0.20(-0.59%) |
Aug 12, 2013 | 33.82 | 34.30 | 33.80 | 34.08 | 4,550,973 | +0.19(+0.56%) |
Aug 09, 2013 | 34.32 | 34.51 | 33.66 | 33.89 | 8,025,526 | -0.47(-1.37%) |
Aug 08, 2013 | 35.33 | 35.33 | 34.25 | 34.36 | 16,506,379 | -2.03(-5.58%) |
Aug 07, 2013 | 36.09 | 36.45 | 35.90 | 36.39 | 4,613,943 | +0.21(+0.58%) |
Aug 06, 2013 | 36.11 | 36.26 | 35.95 | 36.18 | 3,153,539 | +0.09(+0.25%) |
Aug 05, 2013 | 35.97 | 36.23 | 35.81 | 36.09 | 3,583,586 | -0.02(-0.06%) |
Aug 02, 2013 | 36.12 | 36.39 | 36.00 | 36.11 | 3,140,465 | -0.21(-0.58%) |
Aug 01, 2013 | 36.06 | 36.39 | 35.90 | 36.32 | 3,251,416 | +0.47(+1.31%) |
Jul 31, 2013 | 35.74 | 36.18 | 35.71 | 35.85 | 4,625,270 | +0.13(+0.36%) |
Jul 30, 2013 | 35.97 | 36.05 | 35.63 | 35.72 | 4,545,076 | -0.43(-1.19%) |
Jul 29, 2013 | 36.02 | 36.29 | 35.93 | 36.15 | 2,519,767 | +0.12(+0.33%) |
Jul 26, 2013 | 35.78 | 36.10 | 35.63 | 36.03 | 2,757,887 | +0.20(+0.56%) |
Jul 25, 2013 | 35.71 | 36.11 | 35.61 | 35.83 | 3,214,116 | -0.04(-0.11%) |
Jul 24, 2013 | 35.97 | 35.99 | 35.59 | 35.87 | 2,944,325 | -0.07(-0.19%) |
Jul 23, 2013 | 35.91 | 36.06 | 35.71 | 35.94 | 13,298,269 | +0.02(+0.06%) |
Jul 22, 2013 | 36.04 | 35.98 | 35.48 | 35.92 | 3,532,214 | -0.06(-0.17%) |
Jul 19, 2013 | 35.81 | 36.09 | 35.73 | 35.98 | 3,644,991 | +0.17(+0.47%) |
Jul 18, 2013 | 36.11 | 36.13 | 35.50 | 35.81 | 4,903,520 | -0.34(-0.94%) |
Jul 17, 2013 | 36.37 | 36.49 | 36.10 | 36.15 | 3,209,858 | -0.12(-0.33%) |
Jul 16, 2013 | 36.16 | 36.31 | 35.93 | 36.27 | 3,790,946 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.34 | 35.70 | 36.24 | 3,642,826 | +0.00(+0.00%) |
Jul 12, 2013 | 35.97 | 36.32 | 35.87 | 36.24 | 3,255,564 | +0.23(+0.64%) |
Jul 11, 2013 | 35.79 | 36.09 | 35.68 | 36.01 | 2,818,980 | +0.55(+1.55%) |
Jul 10, 2013 | 35.45 | 35.53 | 35.17 | 35.46 | 3,013,472 | +0.07(+0.20%) |
Jul 09, 2013 | 35.53 | 35.53 | 35.26 | 35.39 | 2,869,190 | +0.04(+0.11%) |
Jul 08, 2013 | 35.59 | 35.63 | 35.13 | 35.35 | 2,876,758 | -0.09(-0.25%) |
Jul 05, 2013 | 35.39 | 35.55 | 34.90 | 35.44 | 1,952,476 | +0.17(+0.48%) |
Jul 03, 2013 | 35.03 | 35.48 | 35.00 | 35.27 | 1,778,305 | +0.03(+0.09%) |
Jul 02, 2013 | 35.06 | 35.73 | 35.01 | 35.24 | 4,076,082 | +0.09(+0.26%) |
Jul 01, 2013 | 35.32 | 35.62 | 35.06 | 35.15 | 2,583,345 | -0.20(-0.57%) |
Jun 28, 2013 | 35.26 | 35.78 | 35.21 | 35.35 | 4,649,488 | +0.08(+0.23%) |
Jun 27, 2013 | 35.00 | 35.73 | 34.98 | 35.27 | 3,755,633 | +0.42(+1.21%) |
Jun 26, 2013 | 35.13 | 35.20 | 34.62 | 34.85 | 3,820,848 | -0.11(-0.31%) |
Jun 25, 2013 | 34.21 | 35.13 | 34.19 | 34.96 | 5,657,303 | +0.97(+2.85%) |
Jun 24, 2013 | 33.98 | 34.32 | 33.90 | 33.99 | 5,296,647 | -0.19(-0.56%) |
Jun 21, 2013 | 34.42 | 34.81 | 34.14 | 34.18 | 8,513,623 | +0.05(+0.15%) |
Jun 20, 2013 | 35.03 | 35.06 | 34.05 | 34.13 | 6,232,374 | -1.20(-3.40%) |
Jun 19, 2013 | 36.20 | 36.30 | 35.33 | 35.33 | 4,798,351 | -0.91(-2.51%) |
Jun 18, 2013 | 35.96 | 36.38 | 35.95 | 36.24 | 2,884,387 | +0.25(+0.69%) |
Jun 17, 2013 | 36.29 | 36.59 | 35.68 | 35.99 | 3,642,002 | -0.05(-0.14%) |
Jun 14, 2013 | 35.97 | 36.40 | 35.84 | 36.04 | 4,272,929 | +0.11(+0.31%) |
Jun 13, 2013 | 35.37 | 36.03 | 35.30 | 35.93 | 3,302,196 | +0.54(+1.53%) |
Jun 12, 2013 | 35.69 | 35.85 | 35.36 | 35.39 | 4,738,218 | -0.10(-0.28%) |
Jun 11, 2013 | 35.35 | 35.98 | 35.24 | 35.49 | 9,924,177 | -0.13(-0.36%) |
Jun 10, 2013 | 35.53 | 35.69 | 35.38 | 35.62 | 3,194,525 | +0.19(+0.54%) |
Jun 07, 2013 | 35.63 | 35.75 | 35.19 | 35.43 | 5,187,098 | -0.07(-0.20%) |
Jun 06, 2013 | 34.89 | 35.58 | 34.69 | 35.50 | 5,079,712 | +0.57(+1.63%) |
Jun 05, 2013 | 34.55 | 35.13 | 34.46 | 34.93 | 7,853,308 | +0.17(+0.49%) |
Jun 04, 2013 | 34.54 | 34.91 | 34.51 | 34.76 | 6,115,357 | +0.29(+0.84%) |