Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.70 | 32.93 | 32.52 | 32.63 | 2,291,150 | +0.06(+0.19%) |
Aug 29, 2013 | 32.52 | 32.78 | 32.36 | 32.57 | 3,137,378 | +0.05(+0.14%) |
Aug 28, 2013 | 32.39 | 32.69 | 32.37 | 32.53 | 2,820,512 | +0.07(+0.22%) |
Aug 27, 2013 | 32.97 | 33.02 | 32.39 | 32.46 | 3,950,759 | -0.52(-1.58%) |
Aug 26, 2013 | 33.33 | 33.46 | 32.92 | 32.98 | 2,566,134 | -0.33(-1.00%) |
Aug 23, 2013 | 33.36 | 33.79 | 33.13 | 33.31 | 2,489,143 | +0.06(+0.17%) |
Aug 22, 2013 | 33.27 | 33.51 | 32.85 | 33.25 | 2,204,963 | +0.04(+0.13%) |
Aug 21, 2013 | 33.35 | 33.64 | 33.13 | 33.21 | 1,843,988 | -0.16(-0.47%) |
Aug 20, 2013 | 33.32 | 33.64 | 33.09 | 33.37 | 3,476,084 | +0.09(+0.27%) |
Aug 19, 2013 | 33.51 | 33.73 | 33.26 | 33.28 | 2,452,870 | -0.32(-0.96%) |
Aug 16, 2013 | 33.47 | 33.92 | 33.47 | 33.60 | 2,747,565 | -0.05(-0.16%) |
Aug 15, 2013 | 34.05 | 34.07 | 33.52 | 33.65 | 3,922,506 | -0.55(-1.62%) |
Aug 14, 2013 | 34.68 | 34.74 | 34.13 | 34.21 | 3,462,396 | -0.51(-1.46%) |
Aug 13, 2013 | 34.61 | 34.82 | 34.39 | 34.71 | 2,179,676 | +0.16(+0.47%) |
Aug 12, 2013 | 34.49 | 34.74 | 34.46 | 34.55 | 1,990,105 | -0.12(-0.35%) |
Aug 09, 2013 | 34.65 | 34.93 | 34.46 | 34.67 | 1,934,471 | -0.01(-0.02%) |
Aug 08, 2013 | 34.82 | 34.87 | 34.63 | 34.68 | 1,882,985 | +0.11(+0.31%) |
Aug 07, 2013 | 34.82 | 35.00 | 34.57 | 34.57 | 3,454,950 | -0.48(-1.37%) |
Aug 06, 2013 | 34.98 | 35.20 | 34.87 | 35.05 | 2,904,920 | -0.02(-0.04%) |
Aug 05, 2013 | 35.06 | 35.27 | 35.02 | 35.06 | 1,013,329 | -0.20(-0.57%) |
Aug 02, 2013 | 34.99 | 35.27 | 34.85 | 35.26 | 1,494,526 | +0.21(+0.61%) |
Aug 01, 2013 | 34.54 | 35.12 | 34.37 | 35.05 | 2,021,679 | +0.71(+2.07%) |
Jul 31, 2013 | 34.51 | 34.75 | 34.27 | 34.34 | 1,999,794 | -0.09(-0.26%) |
Jul 30, 2013 | 34.54 | 34.65 | 34.34 | 34.43 | 2,084,558 | +0.07(+0.20%) |
Jul 29, 2013 | 34.63 | 34.68 | 34.27 | 34.36 | 1,666,131 | -0.34(-0.98%) |
Jul 26, 2013 | 34.23 | 34.74 | 34.17 | 34.71 | 2,267,578 | +0.23(+0.66%) |
Jul 25, 2013 | 34.27 | 34.52 | 34.15 | 34.48 | 2,227,801 | +0.19(+0.55%) |
Jul 24, 2013 | 34.36 | 34.49 | 34.15 | 34.29 | 1,764,662 | +0.09(+0.27%) |
Jul 23, 2013 | 34.05 | 34.32 | 34.01 | 34.20 | 1,993,088 | +0.23(+0.68%) |
Jul 22, 2013 | 34.09 | 34.23 | 33.82 | 33.97 | 4,337,979 | -0.36(-1.06%) |
Jul 19, 2013 | 34.38 | 34.78 | 33.86 | 34.33 | 7,343,703 | -0.45(-1.30%) |
Jul 18, 2013 | 34.10 | 34.84 | 34.10 | 34.78 | 3,423,497 | +0.39(+1.13%) |
Jul 17, 2013 | 34.61 | 34.78 | 34.35 | 34.39 | 2,490,009 | -0.15(-0.44%) |
Jul 16, 2013 | 34.76 | 34.90 | 34.52 | 34.54 | 2,835,955 | -0.23(-0.67%) |
Jul 15, 2013 | 34.75 | 34.88 | 34.61 | 34.78 | 2,831,296 | -0.01(-0.03%) |
Jul 12, 2013 | 34.77 | 34.96 | 34.64 | 34.79 | 1,813,756 | -0.03(-0.08%) |
Jul 11, 2013 | 34.78 | 34.88 | 34.63 | 34.82 | 2,417,762 | +0.32(+0.92%) |
Jul 10, 2013 | 34.52 | 34.75 | 34.30 | 34.50 | 2,391,713 | -0.10(-0.30%) |
Jul 09, 2013 | 34.94 | 34.64 | 33.95 | 34.60 | 1,842,135 | +0.26(+0.75%) |
Jul 08, 2013 | 34.48 | 34.77 | 34.23 | 34.34 | 2,939,999 | +0.13(+0.37%) |
Jul 05, 2013 | 33.83 | 34.45 | 33.83 | 34.22 | 2,473,591 | +0.43(+1.27%) |
Jul 03, 2013 | 33.53 | 33.85 | 33.27 | 33.79 | 1,411,541 | +0.04(+0.12%) |
Jul 02, 2013 | 33.92 | 34.19 | 33.50 | 33.74 | 3,791,367 | -0.25(-0.74%) |
Jul 01, 2013 | 33.81 | 34.34 | 33.74 | 34.00 | 2,973,857 | +0.34(+1.02%) |
Jun 28, 2013 | 33.43 | 34.00 | 33.17 | 33.65 | 5,156,465 | +0.17(+0.51%) |
Jun 27, 2013 | 33.47 | 33.64 | 33.28 | 33.48 | 2,174,640 | +0.13(+0.40%) |
Jun 26, 2013 | 33.25 | 33.43 | 32.99 | 33.35 | 3,889,979 | +0.54(+1.65%) |
Jun 25, 2013 | 32.64 | 32.95 | 32.47 | 32.81 | 3,605,525 | +0.45(+1.38%) |
Jun 24, 2013 | 32.15 | 32.61 | 31.80 | 32.36 | 3,463,813 | -0.06(-0.20%) |
Jun 21, 2013 | 32.74 | 33.10 | 32.16 | 32.43 | 4,400,353 | -0.14(-0.43%) |
Jun 20, 2013 | 33.38 | 33.43 | 32.47 | 32.57 | 3,273,926 | -0.99(-2.95%) |
Jun 19, 2013 | 33.22 | 33.66 | 33.22 | 33.56 | 4,865,620 | +0.35(+1.06%) |
Jun 18, 2013 | 32.82 | 33.26 | 32.74 | 33.20 | 2,540,141 | +0.40(+1.23%) |
Jun 17, 2013 | 32.86 | 33.02 | 32.55 | 32.80 | 2,569,002 | +0.18(+0.55%) |
Jun 14, 2013 | 32.71 | 32.89 | 32.51 | 32.62 | 2,035,854 | -0.24(-0.72%) |
Jun 13, 2013 | 33.16 | 33.23 | 32.67 | 32.86 | 4,382,937 | -0.19(-0.57%) |
Jun 12, 2013 | 33.05 | 33.09 | 32.80 | 33.05 | 3,374,816 | +0.27(+0.81%) |
Jun 11, 2013 | 32.41 | 33.06 | 32.32 | 32.78 | 3,004,358 | +0.18(+0.57%) |
Jun 10, 2013 | 32.65 | 32.77 | 32.42 | 32.60 | 1,437,562 | -0.03(-0.09%) |
Jun 07, 2013 | 32.25 | 32.66 | 30.64 | 32.63 | 2,964,208 | +0.42(+1.30%) |
Jun 06, 2013 | 31.96 | 32.23 | 31.75 | 32.21 | 2,609,847 | +0.05(+0.16%) |
Jun 05, 2013 | 32.18 | 32.48 | 32.07 | 32.16 | 3,134,145 | -0.22(-0.69%) |
Jun 04, 2013 | 32.14 | 32.52 | 31.67 | 32.38 | 2,407,689 | +0.18(+0.55%) |