Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.87 | 32.31 | 31.75 | 31.91 | 7,121,882 | +0.12(+0.37%) |
Jul 30, 2013 | 32.03 | 32.14 | 31.62 | 31.79 | 6,272,504 | -0.07(-0.23%) |
Jul 29, 2013 | 31.73 | 32.02 | 31.66 | 31.86 | 3,021,045 | +0.07(+0.21%) |
Jul 26, 2013 | 31.54 | 31.83 | 31.34 | 31.79 | 3,892,383 | +0.11(+0.35%) |
Jul 25, 2013 | 31.82 | 31.90 | 31.45 | 31.68 | 6,092,277 | -0.20(-0.62%) |
Jul 24, 2013 | 32.25 | 32.43 | 31.78 | 31.88 | 6,086,860 | -0.32(-1.00%) |
Jul 23, 2013 | 32.33 | 32.58 | 32.08 | 32.20 | 4,279,285 | -0.08(-0.25%) |
Jul 22, 2013 | 32.43 | 32.70 | 32.28 | 32.28 | 4,474,591 | -0.08(-0.24%) |
Jul 19, 2013 | 32.51 | 32.51 | 31.83 | 32.36 | 8,989,358 | -0.12(-0.37%) |
Jul 18, 2013 | 32.73 | 32.75 | 32.22 | 32.48 | 4,828,895 | -0.21(-0.65%) |
Jul 17, 2013 | 32.90 | 32.95 | 32.65 | 32.69 | 2,166,347 | -0.15(-0.44%) |
Jul 16, 2013 | 33.17 | 33.33 | 32.68 | 32.84 | 8,323,613 | -0.31(-0.94%) |
Jul 15, 2013 | 32.81 | 33.33 | 32.73 | 33.15 | 5,845,912 | +0.52(+1.60%) |
Jul 12, 2013 | 32.80 | 33.03 | 32.50 | 32.62 | 5,373,179 | -0.17(-0.52%) |
Jul 11, 2013 | 33.00 | 33.03 | 32.46 | 32.80 | 5,568,540 | +0.15(+0.44%) |
Jul 10, 2013 | 33.17 | 33.32 | 32.31 | 32.65 | 7,173,447 | -0.59(-1.79%) |
Jul 09, 2013 | 33.33 | 33.51 | 33.18 | 33.25 | 4,423,363 | +0.07(+0.20%) |
Jul 08, 2013 | 32.58 | 33.31 | 32.57 | 33.18 | 5,659,890 | +0.72(+2.22%) |
Jul 05, 2013 | 32.34 | 32.50 | 31.99 | 32.46 | 3,064,303 | +0.46(+1.44%) |
Jul 03, 2013 | 31.71 | 32.04 | 31.54 | 32.00 | 3,035,226 | +0.05(+0.17%) |
Jul 02, 2013 | 31.85 | 32.13 | 31.69 | 31.95 | 5,462,527 | +0.09(+0.29%) |
Jul 01, 2013 | 31.85 | 32.28 | 31.81 | 31.85 | 5,527,220 | +0.17(+0.54%) |
Jun 28, 2013 | 31.84 | 32.01 | 31.63 | 31.68 | 8,455,456 | +0.18(+0.57%) |
Jun 26, 2013 | 31.02 | 31.55 | 30.99 | 31.50 | 4,414,972 | +0.76(+2.47%) |
Jun 25, 2013 | 30.66 | 30.91 | 30.54 | 30.74 | 3,405,909 | +0.29(+0.95%) |
Jun 24, 2013 | 30.61 | 30.71 | 30.18 | 30.45 | 4,572,008 | -0.48(-1.54%) |
Jun 21, 2013 | 31.15 | 31.28 | 30.45 | 30.93 | 7,963,820 | +0.03(+0.09%) |
Jun 20, 2013 | 31.67 | 31.85 | 30.80 | 30.90 | 6,357,754 | -1.00(-3.12%) |
Jun 19, 2013 | 32.59 | 32.64 | 31.86 | 31.90 | 5,090,872 | -0.65(-2.01%) |
Jun 18, 2013 | 32.14 | 32.66 | 32.10 | 32.55 | 3,833,989 | +0.34(+1.04%) |
Jun 17, 2013 | 32.28 | 32.62 | 32.02 | 32.22 | 4,323,351 | +0.22(+0.68%) |
Jun 14, 2013 | 32.02 | 32.51 | 31.91 | 32.00 | 3,324,913 | -0.18(-0.57%) |
Jun 13, 2013 | 31.79 | 32.29 | 31.63 | 32.18 | 5,118,667 | +0.46(+1.46%) |
Jun 12, 2013 | 32.13 | 32.30 | 31.66 | 31.72 | 4,692,165 | -0.17(-0.52%) |
Jun 11, 2013 | 31.82 | 32.27 | 31.69 | 31.89 | 4,476,931 | -0.24(-0.76%) |
Jun 10, 2013 | 32.04 | 32.29 | 31.95 | 32.13 | 5,304,310 | +0.21(+0.66%) |
Jun 07, 2013 | 31.93 | 32.18 | 31.83 | 31.92 | 4,510,106 | +0.14(+0.45%) |
Jun 06, 2013 | 31.20 | 31.77 | 31.12 | 31.77 | 5,621,046 | +0.68(+2.17%) |
Jun 05, 2013 | 31.62 | 31.77 | 31.05 | 31.10 | 5,680,434 | -0.68(-2.13%) |
Jun 04, 2013 | 31.93 | 32.02 | 31.42 | 31.77 | 6,102,183 | -0.24(-0.74%) |
Jun 03, 2013 | 31.91 | 32.05 | 31.49 | 32.01 | 6,170,669 | +0.27(+0.85%) |
May 31, 2013 | 32.00 | 32.38 | 31.74 | 31.74 | 5,075,734 | -0.56(-1.73%) |
May 30, 2013 | 32.12 | 32.63 | 32.08 | 32.30 | 5,712,612 | +0.22(+0.70%) |
May 29, 2013 | 32.21 | 32.27 | 31.77 | 32.08 | 3,993,389 | -0.37(-1.15%) |
May 28, 2013 | 32.65 | 32.83 | 32.22 | 32.45 | 3,948,799 | +0.14(+0.43%) |
May 24, 2013 | 31.91 | 32.40 | 31.75 | 32.31 | 4,161,556 | +0.15(+0.47%) |
May 23, 2013 | 31.91 | 32.36 | 31.82 | 32.16 | 4,594,692 | -0.01(-0.04%) |
May 22, 2013 | 32.46 | 32.79 | 31.99 | 32.17 | 6,675,652 | -0.28(-0.87%) |
May 21, 2013 | 32.05 | 32.58 | 32.05 | 32.46 | 6,871,173 | +0.38(+1.19%) |
May 20, 2013 | 31.77 | 32.23 | 31.69 | 32.08 | 6,139,298 | +0.12(+0.37%) |
May 17, 2013 | 31.54 | 31.96 | 31.22 | 31.96 | 8,895,054 | +0.52(+1.65%) |
May 16, 2013 | 31.79 | 31.96 | 31.25 | 31.44 | 6,941,723 | -0.45(-1.42%) |
May 15, 2013 | 31.68 | 32.13 | 31.06 | 31.89 | 14,407,253 | +1.11(+3.60%) |
May 13, 2013 | 30.87 | 30.94 | 30.56 | 30.78 | 4,093,189 | -0.23(-0.74%) |
May 10, 2013 | 30.61 | 31.01 | 30.59 | 31.01 | 4,568,106 | +0.51(+1.68%) |
May 09, 2013 | 30.59 | 30.73 | 30.38 | 30.50 | 4,076,549 | -0.12(-0.41%) |
May 08, 2013 | 30.56 | 30.94 | 30.38 | 30.62 | 5,232,478 | +0.09(+0.30%) |
May 07, 2013 | 30.25 | 30.69 | 30.06 | 30.53 | 4,860,621 | +0.33(+1.09%) |
May 06, 2013 | 30.21 | 30.39 | 30.07 | 30.20 | 3,919,688 | -0.15(-0.50%) |
May 03, 2013 | 29.71 | 30.50 | 29.40 | 30.36 | 6,208,638 | +0.95(+3.24%) |
May 02, 2013 | 29.32 | 29.52 | 29.21 | 29.40 | 3,834,241 | +0.05(+0.18%) |