Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.88 | 33.01 | 32.29 | 32.78 | 3,888,110 | -0.01(-0.02%) |
Jul 30, 2013 | 32.83 | 32.98 | 31.97 | 32.79 | 3,935,913 | -0.04(-0.13%) |
Jul 29, 2013 | 32.47 | 33.00 | 32.29 | 32.83 | 4,419,052 | +0.91(+2.84%) |
Jul 26, 2013 | 31.73 | 32.00 | 31.30 | 31.93 | 2,012,082 | +0.15(+0.48%) |
Jul 25, 2013 | 30.99 | 31.92 | 30.73 | 31.77 | 2,949,214 | +0.78(+2.53%) |
Jul 24, 2013 | 31.36 | 31.47 | 30.60 | 30.99 | 2,047,201 | -0.30(-0.97%) |
Jul 23, 2013 | 31.49 | 31.72 | 31.11 | 31.29 | 3,567,205 | +0.24(+0.76%) |
Jul 22, 2013 | 31.09 | 31.13 | 30.28 | 31.05 | 3,069,044 | +0.53(+1.72%) |
Jul 19, 2013 | 29.44 | 30.62 | 29.23 | 30.53 | 4,205,012 | +1.03(+3.49%) |
Jul 18, 2013 | 30.16 | 30.40 | 29.46 | 29.50 | 3,255,205 | -0.63(-2.10%) |
Jul 17, 2013 | 30.52 | 30.70 | 30.06 | 30.13 | 2,202,820 | -0.29(-0.97%) |
Jul 16, 2013 | 30.63 | 30.88 | 29.83 | 30.43 | 3,869,553 | -0.20(-0.66%) |
Jul 15, 2013 | 31.10 | 31.35 | 30.61 | 30.63 | 3,383,617 | -0.35(-1.12%) |
Jul 12, 2013 | 30.10 | 31.70 | 29.99 | 30.98 | 4,824,005 | +0.50(+1.63%) |
Jul 11, 2013 | 29.47 | 30.55 | 29.29 | 30.48 | 3,816,921 | +1.46(+5.03%) |
Jul 10, 2013 | 30.15 | 30.38 | 28.81 | 29.02 | 4,564,107 | -1.19(-3.93%) |
Jul 09, 2013 | 30.03 | 30.39 | 29.52 | 30.21 | 3,842,814 | +0.31(+1.03%) |
Jul 08, 2013 | 28.79 | 30.09 | 28.72 | 29.90 | 5,177,373 | +1.28(+4.48%) |
Jul 05, 2013 | 29.13 | 29.43 | 28.05 | 28.62 | 4,204,594 | -0.60(-2.04%) |
Jul 03, 2013 | 28.74 | 29.28 | 28.15 | 29.21 | 3,831,206 | +0.29(+1.00%) |
Jul 02, 2013 | 29.26 | 29.51 | 28.73 | 28.92 | 6,194,186 | -0.40(-1.35%) |
Jul 01, 2013 | 30.46 | 30.82 | 29.15 | 29.32 | 6,072,044 | -1.47(-4.77%) |
Jun 28, 2013 | 30.73 | 31.00 | 30.38 | 30.79 | 4,744,444 | -0.03(-0.09%) |
Jun 26, 2013 | 30.55 | 31.10 | 30.42 | 30.82 | 4,122,229 | +0.45(+1.49%) |
Jun 25, 2013 | 29.63 | 30.53 | 29.50 | 30.36 | 5,357,510 | +1.05(+3.58%) |
Jun 24, 2013 | 29.64 | 29.64 | 28.76 | 29.31 | 4,536,997 | -0.58(-1.93%) |
Jun 21, 2013 | 30.93 | 31.07 | 29.51 | 29.89 | 7,464,282 | -0.94(-3.06%) |
Jun 20, 2013 | 31.40 | 31.43 | 30.42 | 30.83 | 5,431,718 | -0.99(-3.12%) |
Jun 19, 2013 | 31.98 | 32.51 | 31.81 | 31.82 | 4,358,522 | -0.03(-0.09%) |
Jun 18, 2013 | 32.31 | 32.54 | 31.74 | 31.85 | 6,532,916 | -0.30(-0.92%) |
Jun 17, 2013 | 32.71 | 32.90 | 32.01 | 32.15 | 5,019,113 | -0.37(-1.15%) |
Jun 14, 2013 | 32.77 | 32.93 | 32.47 | 32.52 | 2,751,845 | -0.30(-0.92%) |
Jun 13, 2013 | 32.45 | 33.09 | 32.04 | 32.83 | 4,182,769 | +0.24(+0.75%) |
Jun 12, 2013 | 32.78 | 33.18 | 32.49 | 32.58 | 4,229,478 | +0.14(+0.42%) |
Jun 11, 2013 | 32.81 | 32.93 | 32.44 | 32.44 | 4,602,712 | -0.91(-2.72%) |
Jun 10, 2013 | 34.03 | 34.18 | 33.15 | 33.35 | 3,814,741 | -0.66(-1.95%) |
Jun 07, 2013 | 34.51 | 34.56 | 33.90 | 34.01 | 2,213,555 | -0.38(-1.11%) |
Jun 06, 2013 | 33.82 | 34.50 | 33.72 | 34.39 | 2,096,605 | +0.58(+1.72%) |
Jun 05, 2013 | 34.25 | 34.58 | 33.42 | 33.81 | 3,596,310 | -0.63(-1.82%) |
Jun 04, 2013 | 34.55 | 34.80 | 33.83 | 34.44 | 3,208,149 | -0.23(-0.66%) |
Jun 03, 2013 | 35.68 | 35.86 | 34.29 | 34.67 | 4,451,075 | -0.96(-2.69%) |
May 31, 2013 | 35.98 | 36.60 | 35.62 | 35.62 | 3,321,116 | -0.39(-1.08%) |
May 30, 2013 | 36.29 | 36.52 | 35.71 | 36.01 | 3,317,356 | -0.30(-0.83%) |
May 29, 2013 | 35.62 | 36.43 | 35.36 | 36.32 | 4,575,857 | +0.57(+1.59%) |
May 28, 2013 | 35.50 | 36.24 | 35.33 | 35.75 | 2,826,173 | +0.68(+1.93%) |
May 24, 2013 | 34.79 | 35.11 | 34.26 | 35.07 | 2,139,134 | -0.17(-0.47%) |
May 23, 2013 | 35.11 | 35.69 | 34.62 | 35.24 | 5,334,019 | -0.42(-1.19%) |
May 22, 2013 | 35.23 | 35.82 | 34.91 | 35.66 | 6,390,673 | +0.53(+1.52%) |
May 21, 2013 | 36.03 | 36.14 | 35.10 | 35.13 | 4,897,206 | -0.78(-2.16%) |
May 20, 2013 | 35.60 | 36.28 | 35.53 | 35.91 | 5,639,703 | +0.40(+1.11%) |
May 17, 2013 | 34.06 | 35.73 | 34.05 | 35.51 | 7,283,403 | +1.48(+4.36%) |
May 16, 2013 | 35.01 | 35.29 | 34.01 | 34.03 | 5,387,149 | -0.83(-2.37%) |
May 15, 2013 | 34.21 | 35.57 | 34.21 | 34.85 | 6,393,788 | +0.68(+2.00%) |
May 13, 2013 | 34.47 | 34.54 | 33.55 | 34.17 | 4,379,594 | -0.37(-1.08%) |
May 10, 2013 | 35.21 | 35.21 | 34.29 | 34.55 | 6,317,862 | -1.05(-2.95%) |
May 09, 2013 | 36.05 | 36.11 | 34.98 | 35.60 | 6,242,187 | -0.59(-1.63%) |
May 08, 2013 | 37.06 | 37.42 | 35.88 | 36.19 | 7,489,676 | -1.04(-2.78%) |
May 07, 2013 | 36.50 | 37.36 | 35.98 | 37.22 | 6,805,743 | -0.01(-0.02%) |
May 06, 2013 | 36.36 | 37.72 | 36.36 | 37.23 | 5,589,065 | +0.91(+2.52%) |
May 03, 2013 | 35.37 | 36.41 | 35.68 | 36.32 | 3,413,683 | +0.64(+1.80%) |
May 02, 2013 | 34.91 | 35.76 | 34.63 | 35.68 | 4,087,358 | +1.12(+3.25%) |