Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.89 | 33.07 | 32.60 | 32.66 | 8,016,802 | -0.22(-0.68%) |
Jul 30, 2013 | 32.62 | 32.99 | 32.60 | 32.88 | 5,800,564 | +0.32(+0.97%) |
Jul 29, 2013 | 32.64 | 32.68 | 32.46 | 32.56 | 4,108,156 | -0.08(-0.26%) |
Jul 26, 2013 | 32.56 | 32.83 | 32.38 | 32.65 | 6,357,492 | +0.09(+0.29%) |
Jul 25, 2013 | 32.82 | 32.90 | 32.47 | 32.55 | 6,166,835 | -0.36(-1.10%) |
Jul 24, 2013 | 33.31 | 33.33 | 32.80 | 32.92 | 4,928,394 | -0.30(-0.90%) |
Jul 23, 2013 | 33.29 | 33.35 | 33.11 | 33.22 | 5,948,501 | -0.06(-0.19%) |
Jul 22, 2013 | 33.22 | 33.29 | 32.94 | 33.28 | 5,774,476 | +0.17(+0.53%) |
Jul 19, 2013 | 32.74 | 33.11 | 32.44 | 33.10 | 5,874,698 | +0.42(+1.29%) |
Jul 18, 2013 | 32.93 | 33.15 | 32.53 | 32.68 | 6,770,832 | +0.04(+0.14%) |
Jul 17, 2013 | 32.63 | 32.79 | 32.47 | 32.64 | 4,631,491 | +0.08(+0.23%) |
Jul 16, 2013 | 32.51 | 32.72 | 32.44 | 32.56 | 4,955,490 | +0.07(+0.21%) |
Jul 15, 2013 | 32.48 | 32.60 | 32.37 | 32.50 | 4,479,700 | +0.08(+0.25%) |
Jul 12, 2013 | 32.46 | 32.55 | 32.32 | 32.42 | 4,552,443 | -0.05(-0.17%) |
Jul 11, 2013 | 32.15 | 32.53 | 32.09 | 32.47 | 6,212,001 | +0.58(+1.82%) |
Jul 10, 2013 | 31.98 | 32.08 | 31.80 | 31.89 | 5,175,677 | -0.06(-0.18%) |
Jul 09, 2013 | 31.87 | 32.04 | 31.72 | 31.95 | 4,283,718 | +0.17(+0.53%) |
Jul 08, 2013 | 31.43 | 31.85 | 31.42 | 31.78 | 6,094,068 | +0.53(+1.70%) |
Jul 05, 2013 | 31.19 | 31.29 | 30.90 | 31.24 | 3,767,536 | +0.21(+0.69%) |
Jul 03, 2013 | 31.23 | 31.23 | 30.87 | 31.03 | 2,254,414 | -0.12(-0.39%) |
Jul 02, 2013 | 31.35 | 31.49 | 31.07 | 31.15 | 4,775,008 | -0.17(-0.56%) |
Jul 01, 2013 | 31.14 | 31.52 | 31.03 | 31.32 | 4,591,760 | +0.35(+1.14%) |
Jun 28, 2013 | 31.14 | 31.30 | 30.95 | 30.97 | 8,775,592 | -0.19(-0.62%) |
Jun 27, 2013 | 31.39 | 31.48 | 31.14 | 31.16 | 6,241,162 | -0.02(-0.06%) |
Jun 26, 2013 | 31.31 | 31.41 | 31.12 | 31.18 | 8,448,536 | +0.11(+0.35%) |
Jun 25, 2013 | 31.33 | 31.37 | 30.83 | 31.07 | 4,555,994 | +0.01(+0.04%) |
Jun 24, 2013 | 31.12 | 31.30 | 30.67 | 31.06 | 6,470,925 | -0.22(-0.70%) |
Jun 21, 2013 | 30.75 | 31.38 | 30.74 | 31.28 | 10,876,900 | +0.83(+2.73%) |
Jun 20, 2013 | 30.96 | 30.98 | 30.36 | 30.45 | 7,023,214 | -0.70(-2.24%) |
Jun 19, 2013 | 31.61 | 31.76 | 31.15 | 31.15 | 4,715,951 | -0.55(-1.72%) |
Jun 18, 2013 | 31.62 | 31.78 | 31.53 | 31.69 | 4,145,762 | +0.07(+0.21%) |
Jun 17, 2013 | 31.74 | 31.80 | 31.39 | 31.62 | 4,984,676 | +0.06(+0.18%) |
Jun 14, 2013 | 31.60 | 31.89 | 31.50 | 31.57 | 4,813,865 | -0.07(-0.21%) |
Jun 13, 2013 | 31.14 | 31.71 | 30.77 | 31.63 | 6,650,595 | +0.45(+1.43%) |
Jun 12, 2013 | 31.40 | 31.46 | 31.13 | 31.19 | 5,220,413 | -0.01(-0.03%) |
Jun 11, 2013 | 31.10 | 31.37 | 30.71 | 31.19 | 5,124,125 | -0.21(-0.67%) |
Jun 10, 2013 | 31.33 | 31.48 | 31.06 | 31.40 | 5,588,297 | +0.12(+0.39%) |
Jun 07, 2013 | 31.20 | 31.50 | 31.08 | 31.28 | 6,090,840 | +0.20(+0.65%) |
Jun 06, 2013 | 30.82 | 31.08 | 30.63 | 31.08 | 6,524,163 | +0.31(+1.00%) |
Jun 05, 2013 | 30.94 | 31.24 | 30.77 | 30.77 | 7,713,477 | -0.21(-0.66%) |
Jun 04, 2013 | 31.20 | 31.33 | 30.74 | 30.98 | 6,441,204 | -0.29(-0.94%) |
Jun 03, 2013 | 31.26 | 31.29 | 30.91 | 31.27 | 7,332,247 | +0.05(+0.16%) |
May 31, 2013 | 31.87 | 31.95 | 31.22 | 31.22 | 7,506,446 | -0.74(-2.32%) |
May 30, 2013 | 31.70 | 32.11 | 31.65 | 31.97 | 4,486,885 | +0.29(+0.93%) |
May 29, 2013 | 31.93 | 31.98 | 31.46 | 31.67 | 5,330,425 | -0.43(-1.34%) |
May 28, 2013 | 32.01 | 32.33 | 31.90 | 32.10 | 6,061,411 | +0.36(+1.12%) |
May 24, 2013 | 32.00 | 32.01 | 31.67 | 31.75 | 5,246,250 | -0.28(-0.89%) |
May 23, 2013 | 31.90 | 32.10 | 31.72 | 32.03 | 7,342,982 | -0.07(-0.21%) |
May 22, 2013 | 32.49 | 32.79 | 31.93 | 32.10 | 7,703,149 | -0.33(-1.01%) |
May 21, 2013 | 32.45 | 32.71 | 32.24 | 32.43 | 8,048,412 | +0.04(+0.14%) |
May 20, 2013 | 32.41 | 32.83 | 32.33 | 32.38 | 9,541,370 | +0.00(+0.00%) |
May 17, 2013 | 32.03 | 32.59 | 31.94 | 32.38 | 16,862,032 | +0.48(+1.52%) |
May 16, 2013 | 31.32 | 31.96 | 31.24 | 31.90 | 13,236,443 | +0.58(+1.84%) |
May 15, 2013 | 31.34 | 31.47 | 31.15 | 31.32 | 8,890,207 | +0.04(+0.13%) |
May 13, 2013 | 31.28 | 31.44 | 31.26 | 31.28 | 7,269,152 | -0.13(-0.42%) |
May 10, 2013 | 31.54 | 31.56 | 31.25 | 31.42 | 9,701,730 | -0.10(-0.32%) |
May 09, 2013 | 31.56 | 31.72 | 31.43 | 31.52 | 7,215,653 | -0.12(-0.39%) |
May 08, 2013 | 30.53 | 31.66 | 30.52 | 31.64 | 17,755,110 | +1.19(+3.92%) |
May 07, 2013 | 30.04 | 30.59 | 29.97 | 30.45 | 46,216,144 | -0.77(-2.46%) |
May 06, 2013 | 31.17 | 31.35 | 31.09 | 31.22 | 5,811,173 | +0.03(+0.09%) |
May 03, 2013 | 31.59 | 31.58 | 31.16 | 31.19 | 7,884,660 | -0.20(-0.64%) |
May 02, 2013 | 30.67 | 31.43 | 30.64 | 31.39 | 7,286,075 | +0.79(+2.60%) |