Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.63 | 32.67 | 32.08 | 32.20 | 1,525,281 | -0.34(-1.04%) |
Aug 29, 2013 | 32.61 | 32.76 | 32.33 | 32.54 | 1,933,236 | -0.03(-0.09%) |
Aug 28, 2013 | 32.27 | 32.75 | 32.25 | 32.57 | 2,098,374 | +0.41(+1.27%) |
Aug 27, 2013 | 32.73 | 32.96 | 32.09 | 32.16 | 2,481,909 | -0.86(-2.60%) |
Aug 26, 2013 | 32.99 | 33.43 | 32.88 | 33.02 | 2,073,817 | +0.01(+0.03%) |
Aug 23, 2013 | 34.55 | 34.58 | 32.50 | 33.01 | 4,847,890 | -1.00(-2.94%) |
Aug 22, 2013 | 34.08 | 34.42 | 33.80 | 34.01 | 2,805,095 | -0.05(-0.15%) |
Aug 21, 2013 | 34.86 | 34.94 | 33.95 | 34.06 | 2,274,582 | -1.04(-2.96%) |
Aug 20, 2013 | 34.13 | 35.20 | 33.97 | 35.10 | 2,376,821 | +1.09(+3.20%) |
Aug 19, 2013 | 34.63 | 34.70 | 33.96 | 34.01 | 2,430,132 | -0.64(-1.85%) |
Aug 16, 2013 | 34.49 | 34.83 | 34.40 | 34.65 | 1,659,128 | +0.04(+0.12%) |
Aug 15, 2013 | 34.87 | 34.93 | 34.40 | 34.61 | 1,596,328 | -0.25(-0.72%) |
Aug 14, 2013 | 34.82 | 35.07 | 34.51 | 34.86 | 1,313,262 | -0.08(-0.23%) |
Aug 13, 2013 | 34.98 | 35.03 | 34.55 | 34.94 | 1,530,900 | -0.03(-0.09%) |
Aug 12, 2013 | 34.50 | 35.14 | 34.38 | 34.97 | 1,754,034 | +0.45(+1.30%) |
Aug 09, 2013 | 35.00 | 35.40 | 34.06 | 34.52 | 4,550,996 | -1.15(-3.22%) |
Aug 08, 2013 | 35.74 | 36.20 | 35.62 | 35.67 | 3,079,777 | -0.17(-0.47%) |
Aug 07, 2013 | 35.70 | 35.99 | 35.36 | 35.84 | 3,222,080 | +0.21(+0.59%) |
Aug 06, 2013 | 37.23 | 37.23 | 34.92 | 35.63 | 6,547,749 | -1.98(-5.26%) |
Aug 05, 2013 | 37.37 | 37.85 | 37.27 | 37.61 | 1,500,597 | +0.30(+0.80%) |
Aug 02, 2013 | 37.17 | 37.42 | 36.78 | 37.31 | 1,242,272 | +0.05(+0.13%) |
Aug 01, 2013 | 36.42 | 37.43 | 36.17 | 37.26 | 2,308,697 | +1.13(+3.13%) |
Jul 31, 2013 | 36.56 | 36.84 | 35.91 | 36.13 | 1,581,017 | -0.34(-0.93%) |
Jul 30, 2013 | 36.49 | 36.58 | 36.13 | 36.47 | 1,113,100 | +0.14(+0.39%) |
Jul 29, 2013 | 36.13 | 36.53 | 36.12 | 36.33 | 1,575,746 | +0.06(+0.17%) |
Jul 26, 2013 | 36.00 | 36.45 | 35.91 | 36.27 | 1,148,390 | +0.20(+0.55%) |
Jul 25, 2013 | 35.63 | 36.10 | 35.55 | 36.07 | 1,583,501 | +0.42(+1.18%) |
Jul 24, 2013 | 36.47 | 36.59 | 35.47 | 35.65 | 2,468,781 | -0.69(-1.90%) |
Jul 23, 2013 | 36.60 | 36.82 | 36.32 | 36.34 | 2,059,722 | -0.25(-0.68%) |
Jul 22, 2013 | 36.69 | 36.82 | 36.50 | 36.59 | 916,486 | +0.10(+0.27%) |
Jul 19, 2013 | 36.50 | 36.83 | 36.41 | 36.49 | 854,906 | -0.09(-0.25%) |
Jul 18, 2013 | 36.39 | 36.94 | 36.33 | 36.58 | 1,324,060 | +0.35(+0.97%) |
Jul 17, 2013 | 36.42 | 36.61 | 36.10 | 36.23 | 1,020,938 | -0.18(-0.49%) |
Jul 16, 2013 | 37.15 | 37.22 | 36.28 | 36.41 | 2,125,713 | -0.70(-1.89%) |
Jul 15, 2013 | 37.28 | 37.70 | 37.04 | 37.11 | 1,706,246 | +0.06(+0.16%) |
Jul 12, 2013 | 36.83 | 37.18 | 36.80 | 37.05 | 1,834,206 | +0.27(+0.73%) |
Jul 11, 2013 | 37.21 | 37.24 | 36.50 | 36.78 | 2,115,952 | +0.03(+0.08%) |
Jul 10, 2013 | 36.68 | 37.03 | 36.49 | 36.75 | 1,993,527 | +0.15(+0.41%) |
Jul 09, 2013 | 36.74 | 36.85 | 36.55 | 36.60 | 1,746,886 | -0.06(-0.16%) |
Jul 08, 2013 | 35.72 | 37.03 | 35.72 | 36.66 | 2,837,862 | +0.90(+2.52%) |
Jul 05, 2013 | 35.73 | 35.91 | 35.24 | 35.76 | 1,158,775 | +0.32(+0.90%) |
Jul 03, 2013 | 35.55 | 35.75 | 35.23 | 35.44 | 536,414 | -0.25(-0.70%) |
Jul 02, 2013 | 35.40 | 36.02 | 35.34 | 35.69 | 1,847,351 | +0.33(+0.93%) |
Jul 01, 2013 | 35.49 | 36.01 | 35.26 | 35.36 | 2,102,402 | +0.23(+0.65%) |
Jun 28, 2013 | 34.26 | 35.37 | 34.25 | 35.13 | 3,351,699 | +0.88(+2.57%) |
Jun 27, 2013 | 34.19 | 34.43 | 34.04 | 34.25 | 2,411,830 | +0.35(+1.03%) |
Jun 26, 2013 | 34.90 | 34.90 | 33.53 | 33.90 | 3,561,037 | -0.67(-1.94%) |
Jun 25, 2013 | 34.66 | 34.84 | 34.52 | 34.57 | 1,810,885 | +0.21(+0.61%) |
Jun 24, 2013 | 34.67 | 34.70 | 34.02 | 34.36 | 1,692,910 | -0.62(-1.77%) |
Jun 21, 2013 | 35.10 | 35.26 | 34.70 | 34.98 | 3,151,121 | +0.03(+0.09%) |
Jun 20, 2013 | 35.27 | 35.27 | 34.77 | 34.95 | 3,065,552 | -0.55(-1.55%) |
Jun 19, 2013 | 35.45 | 36.02 | 35.37 | 35.50 | 2,819,208 | +0.09(+0.25%) |
Jun 18, 2013 | 34.75 | 35.46 | 34.72 | 35.41 | 2,673,619 | +0.75(+2.16%) |
Jun 17, 2013 | 35.00 | 35.19 | 34.54 | 34.66 | 1,535,389 | -0.11(-0.32%) |
Jun 14, 2013 | 34.39 | 35.08 | 34.35 | 34.77 | 2,172,436 | +0.31(+0.90%) |
Jun 13, 2013 | 34.25 | 34.57 | 33.99 | 34.46 | 2,461,177 | +0.30(+0.88%) |
Jun 12, 2013 | 34.75 | 35.00 | 34.08 | 34.16 | 2,261,566 | -0.42(-1.21%) |
Jun 11, 2013 | 34.87 | 35.24 | 34.56 | 34.58 | 1,960,213 | -0.64(-1.82%) |
Jun 10, 2013 | 35.24 | 35.46 | 35.06 | 35.22 | 2,434,056 | +0.29(+0.83%) |
Jun 07, 2013 | 34.74 | 35.08 | 34.49 | 34.93 | 1,867,690 | +0.44(+1.28%) |
Jun 06, 2013 | 34.07 | 34.49 | 33.81 | 34.49 | 1,600,618 | +0.43(+1.26%) |
Jun 05, 2013 | 34.66 | 34.86 | 34.00 | 34.06 | 2,976,325 | -0.75(-2.15%) |
Jun 04, 2013 | 34.29 | 34.85 | 34.26 | 34.81 | 2,779,218 | +0.54(+1.58%) |