Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.50 | 36.28 | 35.50 | 35.92 | 3,173,634 | +0.37(+1.05%) |
Jul 30, 2013 | 35.43 | 35.73 | 35.31 | 35.55 | 2,228,507 | +0.35(+0.98%) |
Jul 29, 2013 | 34.84 | 35.46 | 34.84 | 35.20 | 1,648,364 | +0.37(+1.07%) |
Jul 26, 2013 | 35.00 | 35.28 | 34.79 | 34.83 | 2,911,573 | -0.27(-0.76%) |
Jul 25, 2013 | 34.74 | 35.26 | 34.54 | 35.09 | 3,922,499 | +0.40(+1.16%) |
Jul 24, 2013 | 34.67 | 35.14 | 34.64 | 34.69 | 3,603,278 | +0.21(+0.62%) |
Jul 23, 2013 | 34.53 | 34.68 | 34.32 | 34.48 | 1,583,564 | -0.02(-0.07%) |
Jul 22, 2013 | 34.37 | 34.53 | 34.22 | 34.50 | 1,503,380 | +0.18(+0.54%) |
Jul 19, 2013 | 34.16 | 34.33 | 33.74 | 34.32 | 1,874,606 | +0.13(+0.39%) |
Jul 18, 2013 | 33.81 | 34.21 | 33.46 | 34.18 | 2,741,934 | +0.56(+1.67%) |
Jul 17, 2013 | 33.47 | 33.68 | 33.39 | 33.62 | 2,819,739 | +0.80(+2.43%) |
Jul 16, 2013 | 33.43 | 33.51 | 32.68 | 32.82 | 2,292,996 | -0.60(-1.80%) |
Jul 15, 2013 | 33.64 | 33.64 | 33.34 | 33.43 | 1,636,187 | -0.18(-0.55%) |
Jul 12, 2013 | 33.43 | 33.80 | 33.40 | 33.61 | 2,717,536 | +0.17(+0.51%) |
Jul 11, 2013 | 33.23 | 33.45 | 33.15 | 33.44 | 2,193,378 | +0.60(+1.83%) |
Jul 10, 2013 | 32.64 | 32.85 | 32.57 | 32.84 | 1,786,689 | +0.20(+0.60%) |
Jul 09, 2013 | 32.82 | 32.84 | 32.47 | 32.64 | 1,455,154 | +0.14(+0.44%) |
Jul 08, 2013 | 32.68 | 32.82 | 32.28 | 32.50 | 1,366,655 | +0.02(+0.07%) |
Jul 05, 2013 | 32.20 | 32.54 | 31.96 | 32.48 | 2,406,076 | +0.68(+2.15%) |
Jul 03, 2013 | 31.79 | 31.93 | 31.67 | 31.79 | 1,596,864 | -0.18(-0.58%) |
Jul 02, 2013 | 32.44 | 32.50 | 31.83 | 31.98 | 3,295,678 | -0.48(-1.48%) |
Jul 01, 2013 | 32.60 | 32.74 | 32.37 | 32.46 | 2,302,271 | +0.03(+0.10%) |
Jun 28, 2013 | 32.43 | 32.99 | 32.31 | 32.43 | 2,356,311 | -0.11(-0.32%) |
Jun 27, 2013 | 32.13 | 32.66 | 32.08 | 32.53 | 1,965,448 | +0.71(+2.24%) |
Jun 26, 2013 | 31.46 | 32.04 | 31.39 | 31.82 | 1,662,323 | +0.57(+1.82%) |
Jun 25, 2013 | 31.09 | 31.45 | 31.03 | 31.25 | 1,867,874 | +0.44(+1.42%) |
Jun 24, 2013 | 30.71 | 31.09 | 30.30 | 30.81 | 2,673,117 | -0.52(-1.67%) |
Jun 21, 2013 | 31.54 | 31.63 | 31.18 | 31.34 | 3,413,134 | +0.05(+0.17%) |
Jun 20, 2013 | 31.82 | 31.92 | 31.11 | 31.29 | 2,663,587 | -1.00(-3.10%) |
Jun 19, 2013 | 32.60 | 32.85 | 32.27 | 32.29 | 2,570,449 | -0.35(-1.08%) |
Jun 18, 2013 | 32.47 | 32.85 | 32.34 | 32.64 | 2,624,693 | +0.16(+0.50%) |
Jun 17, 2013 | 32.13 | 32.62 | 32.09 | 32.48 | 2,704,026 | +0.66(+2.07%) |
Jun 14, 2013 | 32.21 | 32.31 | 31.79 | 31.82 | 1,965,448 | -0.44(-1.35%) |
Jun 13, 2013 | 31.27 | 32.33 | 31.22 | 32.26 | 1,840,795 | +0.91(+2.91%) |
Jun 12, 2013 | 31.90 | 31.94 | 31.33 | 31.35 | 2,704,281 | -0.12(-0.39%) |
Jun 11, 2013 | 31.10 | 31.68 | 30.91 | 31.47 | 3,218,266 | -0.09(-0.27%) |
Jun 10, 2013 | 31.25 | 31.67 | 31.03 | 31.56 | 3,136,136 | +0.46(+1.48%) |
Jun 07, 2013 | 30.11 | 31.10 | 29.52 | 31.10 | 3,346,448 | +0.91(+3.03%) |
Jun 06, 2013 | 29.90 | 30.19 | 29.66 | 30.18 | 2,127,845 | +0.28(+0.93%) |
Jun 05, 2013 | 30.15 | 30.26 | 29.66 | 29.90 | 2,101,712 | -0.35(-1.16%) |
Jun 04, 2013 | 30.29 | 30.52 | 29.93 | 30.25 | 2,064,471 | -0.06(-0.19%) |
Jun 03, 2013 | 30.65 | 30.97 | 29.97 | 30.31 | 3,010,175 | -0.20(-0.67%) |
May 31, 2013 | 31.03 | 31.18 | 30.51 | 30.51 | 2,168,683 | -0.65(-2.08%) |
May 30, 2013 | 31.23 | 31.48 | 31.14 | 31.16 | 1,667,992 | -0.03(-0.08%) |
May 29, 2013 | 30.89 | 31.41 | 30.89 | 31.19 | 2,280,057 | +0.06(+0.21%) |
May 28, 2013 | 31.36 | 31.64 | 31.06 | 31.12 | 2,152,343 | +0.27(+0.89%) |
May 24, 2013 | 30.68 | 30.98 | 30.54 | 30.85 | 1,671,340 | -0.07(-0.23%) |
May 23, 2013 | 30.74 | 31.11 | 30.62 | 30.92 | 1,929,491 | -0.20(-0.64%) |
May 22, 2013 | 31.57 | 31.77 | 30.86 | 31.12 | 3,074,960 | -0.48(-1.51%) |
May 21, 2013 | 31.94 | 32.02 | 31.55 | 31.60 | 2,615,857 | -0.32(-1.01%) |
May 20, 2013 | 32.07 | 32.10 | 31.73 | 31.92 | 1,574,719 | -0.20(-0.63%) |
May 17, 2013 | 31.33 | 32.14 | 31.33 | 32.12 | 2,507,740 | +0.80(+2.56%) |
May 16, 2013 | 31.48 | 31.78 | 31.27 | 31.32 | 2,394,022 | -0.24(-0.78%) |
May 15, 2013 | 31.33 | 31.64 | 31.18 | 31.57 | 2,413,534 | +0.73(+2.38%) |
May 13, 2013 | 30.78 | 30.95 | 30.62 | 30.83 | 1,418,747 | -0.11(-0.36%) |
May 10, 2013 | 30.85 | 31.02 | 30.61 | 30.95 | 1,493,338 | +0.17(+0.55%) |
May 09, 2013 | 30.92 | 31.18 | 30.73 | 30.78 | 2,162,447 | -0.13(-0.41%) |
May 08, 2013 | 30.28 | 31.00 | 30.28 | 30.91 | 2,576,419 | +0.56(+1.86%) |
May 07, 2013 | 29.98 | 30.34 | 29.74 | 30.34 | 2,036,644 | +0.47(+1.58%) |
May 06, 2013 | 29.80 | 30.05 | 29.77 | 29.87 | 1,758,590 | +0.01(+0.03%) |
May 03, 2013 | 29.65 | 30.06 | 29.27 | 29.86 | 2,227,463 | +0.59(+2.03%) |
May 02, 2013 | 29.30 | 29.46 | 29.18 | 29.27 | 1,636,435 | +0.05(+0.18%) |