Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.70 | 27.75 | 27.31 | 27.42 | 2,441,439 | -0.30(-1.09%) |
Aug 29, 2013 | 27.68 | 27.85 | 27.48 | 27.72 | 1,655,266 | -0.09(-0.34%) |
Aug 28, 2013 | 27.34 | 28.06 | 27.10 | 27.81 | 5,919,187 | +0.35(+1.27%) |
Aug 27, 2013 | 27.77 | 27.91 | 27.28 | 27.46 | 8,618,241 | -0.56(-2.01%) |
Aug 26, 2013 | 28.37 | 28.37 | 27.89 | 28.03 | 7,633,527 | -0.38(-1.32%) |
Aug 23, 2013 | 28.10 | 28.43 | 27.88 | 28.40 | 2,696,613 | +0.31(+1.10%) |
Aug 22, 2013 | 28.06 | 28.23 | 27.81 | 28.09 | 3,222,422 | +0.02(+0.07%) |
Aug 21, 2013 | 28.28 | 28.40 | 27.84 | 28.08 | 3,754,642 | -0.36(-1.26%) |
Aug 20, 2013 | 28.08 | 28.60 | 27.94 | 28.43 | 4,044,549 | +0.34(+1.21%) |
Aug 19, 2013 | 28.13 | 28.50 | 28.07 | 28.09 | 2,637,355 | -0.12(-0.43%) |
Aug 16, 2013 | 28.16 | 28.40 | 27.98 | 28.22 | 3,911,366 | -0.02(-0.07%) |
Aug 15, 2013 | 28.16 | 28.37 | 28.02 | 28.24 | 6,186,712 | -0.11(-0.40%) |
Aug 14, 2013 | 28.69 | 28.81 | 28.29 | 28.35 | 4,101,787 | -0.29(-1.02%) |
Aug 13, 2013 | 28.69 | 28.92 | 28.40 | 28.64 | 3,313,185 | +0.11(+0.40%) |
Aug 12, 2013 | 28.86 | 29.15 | 28.25 | 28.53 | 6,159,875 | -0.55(-1.88%) |
Aug 09, 2013 | 29.29 | 29.38 | 28.95 | 29.07 | 2,960,083 | -0.31(-1.06%) |
Aug 08, 2013 | 29.53 | 29.94 | 29.33 | 29.38 | 7,614,545 | +0.00(+0.00%) |
Aug 07, 2013 | 29.25 | 29.53 | 28.83 | 29.38 | 6,294,338 | +0.10(+0.35%) |
Aug 06, 2013 | 29.80 | 30.57 | 29.24 | 29.28 | 13,220,755 | -0.11(-0.38%) |
Aug 05, 2013 | 28.66 | 29.52 | 28.66 | 29.39 | 7,743,643 | +0.29(+1.00%) |
Aug 02, 2013 | 28.33 | 29.12 | 28.13 | 29.10 | 5,515,380 | +0.73(+2.59%) |
Aug 01, 2013 | 28.19 | 28.41 | 27.71 | 28.37 | 8,620,929 | +0.33(+1.17%) |
Jul 31, 2013 | 28.22 | 28.40 | 28.03 | 28.04 | 5,722,563 | -0.22(-0.77%) |
Jul 30, 2013 | 28.36 | 28.52 | 28.11 | 28.25 | 4,922,724 | -0.05(-0.17%) |
Jul 29, 2013 | 28.47 | 28.72 | 28.20 | 28.30 | 4,384,195 | -0.32(-1.12%) |
Jul 26, 2013 | 28.59 | 28.71 | 28.22 | 28.62 | 5,371,186 | -0.08(-0.30%) |
Jul 25, 2013 | 28.10 | 28.73 | 27.94 | 28.71 | 5,820,033 | +0.58(+2.07%) |
Jul 24, 2013 | 28.34 | 28.73 | 27.90 | 28.12 | 5,199,091 | -0.15(-0.53%) |
Jul 23, 2013 | 28.60 | 28.63 | 27.99 | 28.27 | 5,413,796 | -0.20(-0.69%) |
Jul 22, 2013 | 28.64 | 28.60 | 28.37 | 28.47 | 4,524,733 | +0.03(+0.10%) |
Jul 19, 2013 | 28.96 | 28.97 | 28.33 | 28.44 | 9,514,166 | -0.55(-1.88%) |
Jul 18, 2013 | 29.26 | 29.35 | 28.94 | 28.99 | 4,315,310 | -0.13(-0.45%) |
Jul 17, 2013 | 29.37 | 29.37 | 29.02 | 29.12 | 2,754,202 | -0.19(-0.64%) |
Jul 16, 2013 | 29.68 | 29.77 | 29.25 | 29.31 | 4,573,014 | -0.40(-1.33%) |
Jul 15, 2013 | 29.45 | 29.77 | 29.25 | 29.70 | 4,468,193 | +0.22(+0.73%) |
Jul 12, 2013 | 29.18 | 29.51 | 29.17 | 29.49 | 5,774,384 | +0.40(+1.39%) |
Jul 11, 2013 | 29.56 | 29.58 | 29.01 | 29.08 | 4,772,434 | -0.11(-0.39%) |
Jul 10, 2013 | 29.23 | 29.38 | 28.66 | 29.19 | 6,937,526 | +0.06(+0.19%) |
Jul 09, 2013 | 29.27 | 29.53 | 29.10 | 29.14 | 9,264,449 | +0.04(+0.13%) |
Jul 08, 2013 | 28.64 | 29.13 | 28.42 | 29.10 | 16,673,616 | +0.72(+2.55%) |
Jul 05, 2013 | 28.04 | 28.39 | 28.01 | 28.38 | 11,504,680 | +0.84(+3.04%) |
Jul 03, 2013 | 27.91 | 27.97 | 27.25 | 27.54 | 13,748,951 | -0.39(-1.41%) |
Jul 02, 2013 | 28.42 | 29.00 | 27.86 | 27.93 | 11,866,165 | -0.86(-2.97%) |
Jul 01, 2013 | 29.18 | 29.21 | 28.34 | 28.79 | 18,713,604 | -0.26(-0.91%) |
Jun 28, 2013 | 29.06 | 29.52 | 28.72 | 29.05 | 20,646,624 | -0.08(-0.26%) |
Jun 26, 2013 | 29.91 | 30.00 | 29.08 | 29.13 | 25,291,176 | -0.49(-1.65%) |
Jun 25, 2013 | 28.97 | 29.74 | 28.69 | 29.62 | 14,365,733 | +1.04(+3.65%) |
Jun 24, 2013 | 28.36 | 28.69 | 27.65 | 28.57 | 42,132,340 | -0.21(-0.72%) |
Jun 21, 2013 | 28.73 | 29.24 | 28.54 | 28.78 | 35,824,216 | +0.39(+1.36%) |
Jun 20, 2013 | 29.05 | 29.19 | 28.26 | 28.40 | 15,881,759 | -0.76(-2.61%) |
Jun 19, 2013 | 29.21 | 29.38 | 28.99 | 29.16 | 24,967,722 | -0.17(-0.58%) |
Jun 18, 2013 | 29.47 | 29.52 | 29.11 | 29.33 | 25,821,238 | +0.21(+0.71%) |
Jun 17, 2013 | 29.53 | 29.87 | 28.88 | 29.12 | 28,478,636 | +0.15(+0.52%) |
Jun 14, 2013 | 29.16 | 29.40 | 28.79 | 28.97 | 11,339,516 | -0.35(-1.19%) |
Jun 13, 2013 | 29.60 | 29.67 | 29.03 | 29.32 | 6,219,552 | -0.34(-1.14%) |
Jun 12, 2013 | 30.05 | 30.13 | 29.53 | 29.66 | 8,131,864 | -0.16(-0.54%) |
Jun 11, 2013 | 29.82 | 30.12 | 29.53 | 29.82 | 6,769,975 | -0.29(-0.97%) |
Jun 10, 2013 | 29.94 | 30.20 | 29.60 | 30.11 | 5,307,675 | +0.48(+1.62%) |
Jun 07, 2013 | 30.34 | 30.41 | 29.35 | 29.63 | 5,458,711 | -0.55(-1.81%) |
Jun 06, 2013 | 30.26 | 30.39 | 29.66 | 30.17 | 3,103,509 | -0.08(-0.28%) |
Jun 05, 2013 | 30.49 | 30.49 | 29.86 | 30.26 | 3,744,888 | -0.22(-0.71%) |
Jun 04, 2013 | 30.88 | 31.03 | 29.95 | 30.47 | 4,798,597 | -0.33(-1.07%) |