Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.69 | 36.16 | 35.64 | 35.69 | 3,405,386 | +0.09(+0.25%) |
Jul 30, 2013 | 35.65 | 35.88 | 35.52 | 35.60 | 2,622,553 | +0.13(+0.37%) |
Jul 29, 2013 | 35.70 | 35.74 | 35.30 | 35.47 | 2,382,932 | -0.27(-0.76%) |
Jul 26, 2013 | 35.31 | 35.76 | 35.31 | 35.74 | 2,827,094 | +0.11(+0.31%) |
Jul 25, 2013 | 35.57 | 35.74 | 35.33 | 35.63 | 3,258,966 | -0.05(-0.14%) |
Jul 24, 2013 | 35.76 | 35.90 | 35.61 | 35.68 | 1,941,441 | -0.05(-0.14%) |
Jul 23, 2013 | 35.43 | 35.81 | 35.15 | 35.73 | 3,191,358 | +0.27(+0.76%) |
Jul 22, 2013 | 35.11 | 35.52 | 35.10 | 35.46 | 3,253,147 | +0.36(+1.03%) |
Jul 19, 2013 | 35.13 | 35.18 | 34.69 | 35.10 | 4,637,933 | +0.04(+0.11%) |
Jul 18, 2013 | 34.53 | 35.18 | 34.20 | 35.06 | 5,246,415 | +0.23(+0.66%) |
Jul 17, 2013 | 34.91 | 35.01 | 34.69 | 34.83 | 3,583,471 | -0.01(-0.03%) |
Jul 16, 2013 | 35.12 | 35.20 | 34.27 | 34.84 | 4,397,631 | -0.30(-0.85%) |
Jul 15, 2013 | 34.80 | 35.20 | 34.75 | 35.14 | 2,956,404 | +0.34(+0.98%) |
Jul 12, 2013 | 34.67 | 34.90 | 34.27 | 34.80 | 4,456,626 | +0.22(+0.64%) |
Jul 11, 2013 | 35.18 | 35.19 | 34.41 | 34.58 | 3,825,074 | -0.22(-0.63%) |
Jul 10, 2013 | 35.07 | 35.09 | 34.54 | 34.80 | 3,218,547 | -0.25(-0.71%) |
Jul 09, 2013 | 35.15 | 35.09 | 34.77 | 35.05 | 3,446,142 | +0.10(+0.29%) |
Jul 08, 2013 | 35.00 | 35.10 | 34.83 | 34.95 | 3,693,824 | +0.07(+0.20%) |
Jul 05, 2013 | 34.49 | 34.89 | 34.45 | 34.88 | 3,325,927 | +0.71(+2.08%) |
Jul 03, 2013 | 33.98 | 34.32 | 33.83 | 34.17 | 1,796,909 | +0.01(+0.03%) |
Jul 02, 2013 | 34.07 | 34.56 | 34.04 | 34.16 | 3,866,618 | +0.14(+0.41%) |
Jul 01, 2013 | 34.08 | 34.41 | 33.95 | 34.02 | 2,601,180 | +0.14(+0.41%) |
Jun 28, 2013 | 34.00 | 34.03 | 33.58 | 33.88 | 4,030,812 | -0.24(-0.70%) |
Jun 27, 2013 | 33.97 | 34.37 | 33.91 | 34.12 | 3,120,216 | +0.24(+0.71%) |
Jun 26, 2013 | 34.09 | 34.20 | 33.70 | 33.88 | 3,782,538 | +0.05(+0.15%) |
Jun 25, 2013 | 33.53 | 33.99 | 33.27 | 33.83 | 3,557,070 | +0.61(+1.84%) |
Jun 24, 2013 | 33.35 | 33.62 | 33.07 | 33.22 | 5,553,038 | -0.46(-1.37%) |
Jun 21, 2013 | 33.33 | 33.83 | 33.12 | 33.68 | 6,785,404 | +0.70(+2.12%) |
Jun 20, 2013 | 32.80 | 33.46 | 32.71 | 32.98 | 5,475,499 | -0.01(-0.03%) |
Jun 19, 2013 | 33.35 | 33.42 | 32.99 | 32.99 | 2,952,360 | -0.39(-1.17%) |
Jun 18, 2013 | 33.13 | 33.45 | 33.06 | 33.38 | 2,375,590 | +0.27(+0.82%) |
Jun 17, 2013 | 33.05 | 33.38 | 32.86 | 33.11 | 3,553,183 | +0.33(+1.01%) |
Jun 14, 2013 | 33.35 | 33.39 | 32.66 | 32.78 | 2,738,807 | -0.64(-1.92%) |
Jun 13, 2013 | 32.94 | 33.45 | 32.82 | 33.42 | 2,870,482 | +0.46(+1.40%) |
Jun 12, 2013 | 33.47 | 33.57 | 32.87 | 32.96 | 2,436,334 | -0.35(-1.05%) |
Jun 11, 2013 | 33.10 | 33.72 | 33.00 | 33.31 | 4,328,254 | -0.12(-0.36%) |
Jun 10, 2013 | 33.43 | 33.70 | 33.36 | 33.43 | 4,303,645 | +0.20(+0.60%) |
Jun 07, 2013 | 32.90 | 33.29 | 32.67 | 33.23 | 3,088,944 | +0.55(+1.68%) |
Jun 06, 2013 | 32.38 | 32.69 | 32.10 | 32.68 | 2,944,763 | +0.20(+0.62%) |
Jun 05, 2013 | 32.90 | 33.10 | 32.39 | 32.48 | 4,706,779 | -0.48(-1.46%) |
Jun 04, 2013 | 33.14 | 33.37 | 32.71 | 32.96 | 4,350,079 | -0.13(-0.39%) |
Jun 03, 2013 | 33.06 | 33.22 | 32.55 | 33.09 | 3,861,617 | +0.17(+0.52%) |
May 31, 2013 | 33.36 | 33.49 | 32.92 | 32.92 | 3,844,701 | -0.54(-1.61%) |
May 30, 2013 | 33.40 | 33.69 | 33.23 | 33.46 | 3,512,383 | +0.14(+0.42%) |
May 29, 2013 | 32.94 | 33.50 | 32.87 | 33.32 | 3,671,492 | +0.18(+0.54%) |
May 28, 2013 | 33.11 | 33.48 | 32.97 | 33.14 | 4,155,503 | +0.32(+0.98%) |
May 24, 2013 | 32.66 | 32.82 | 32.47 | 32.82 | 2,638,088 | -0.05(-0.15%) |
May 23, 2013 | 32.28 | 33.00 | 32.26 | 32.87 | 5,825,155 | +0.23(+0.70%) |
May 22, 2013 | 32.77 | 33.19 | 32.48 | 32.64 | 5,952,399 | -0.08(-0.24%) |
May 21, 2013 | 32.62 | 32.91 | 32.62 | 32.72 | 2,719,739 | +0.06(+0.18%) |
May 20, 2013 | 32.46 | 32.87 | 32.39 | 32.66 | 2,778,738 | +0.11(+0.34%) |
May 17, 2013 | 32.32 | 32.63 | 32.23 | 32.55 | 3,218,824 | +0.37(+1.15%) |
May 16, 2013 | 32.39 | 32.52 | 32.12 | 32.18 | 6,183,113 | -0.31(-0.95%) |
May 15, 2013 | 32.17 | 32.61 | 32.13 | 32.49 | 4,135,282 | +0.75(+2.36%) |
May 13, 2013 | 31.39 | 31.90 | 31.38 | 31.74 | 4,661,979 | +0.33(+1.05%) |
May 10, 2013 | 31.45 | 31.57 | 31.25 | 31.41 | 3,364,031 | +0.06(+0.19%) |
May 09, 2013 | 31.51 | 31.59 | 31.28 | 31.35 | 3,114,966 | -0.17(-0.54%) |
May 08, 2013 | 31.14 | 31.54 | 31.13 | 31.52 | 2,907,158 | +0.01(+0.03%) |
May 07, 2013 | 31.25 | 31.61 | 31.18 | 31.51 | 3,016,805 | +0.35(+1.12%) |
May 06, 2013 | 30.91 | 31.18 | 30.88 | 31.16 | 2,699,853 | +0.22(+0.71%) |
May 03, 2013 | 30.86 | 31.02 | 30.60 | 30.94 | 3,769,183 | +0.34(+1.11%) |
May 02, 2013 | 30.39 | 30.77 | 30.10 | 30.60 | 4,488,900 | +0.25(+0.82%) |