Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.39 | 36.50 | 36.18 | 36.30 | 4,737,518 | +0.08(+0.21%) |
Jul 30, 2013 | 36.20 | 36.57 | 36.17 | 36.22 | 3,970,083 | +0.04(+0.12%) |
Jul 29, 2013 | 35.97 | 36.29 | 35.88 | 36.18 | 3,098,806 | +0.22(+0.62%) |
Jul 26, 2013 | 35.82 | 35.97 | 35.53 | 35.96 | 2,914,755 | +0.06(+0.16%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.47 | 35.90 | 2,518,915 | +0.26(+0.72%) |
Jul 24, 2013 | 36.01 | 36.01 | 35.42 | 35.64 | 4,443,661 | -0.28(-0.78%) |
Jul 23, 2013 | 35.98 | 36.07 | 35.78 | 35.92 | 3,498,995 | -0.05(-0.14%) |
Jul 22, 2013 | 36.15 | 36.08 | 35.90 | 35.97 | 2,566,854 | -0.10(-0.29%) |
Jul 19, 2013 | 35.92 | 36.16 | 35.81 | 36.08 | 3,349,025 | +0.29(+0.82%) |
Jul 18, 2013 | 35.71 | 35.95 | 35.71 | 35.78 | 2,865,693 | +0.08(+0.22%) |
Jul 17, 2013 | 35.82 | 35.89 | 35.62 | 35.71 | 2,551,322 | +0.00(+0.00%) |
Jul 16, 2013 | 35.70 | 35.81 | 35.46 | 35.71 | 3,195,685 | -0.05(-0.14%) |
Jul 15, 2013 | 35.71 | 36.01 | 35.67 | 35.76 | 3,769,365 | +0.09(+0.25%) |
Jul 12, 2013 | 35.60 | 35.88 | 35.37 | 35.67 | 5,138,676 | +0.04(+0.12%) |
Jul 11, 2013 | 35.20 | 35.69 | 35.20 | 35.62 | 5,498,919 | +0.78(+2.24%) |
Jul 10, 2013 | 34.61 | 34.90 | 34.56 | 34.84 | 4,940,110 | +0.27(+0.77%) |
Jul 09, 2013 | 34.56 | 34.72 | 34.48 | 34.58 | 4,340,795 | +0.16(+0.47%) |
Jul 08, 2013 | 34.19 | 34.57 | 34.06 | 34.42 | 5,715,333 | +0.45(+1.34%) |
Jul 05, 2013 | 33.96 | 34.13 | 33.68 | 33.96 | 3,512,144 | +0.06(+0.16%) |
Jul 03, 2013 | 34.02 | 34.09 | 33.79 | 33.91 | 3,097,066 | -0.15(-0.45%) |
Jul 02, 2013 | 33.79 | 34.16 | 33.71 | 34.06 | 4,652,345 | +0.26(+0.78%) |
Jul 01, 2013 | 33.62 | 34.03 | 33.62 | 33.80 | 4,326,366 | +0.18(+0.54%) |
Jun 28, 2013 | 33.50 | 33.83 | 33.41 | 33.62 | 7,428,751 | +0.13(+0.39%) |
Jun 27, 2013 | 33.52 | 33.77 | 33.45 | 33.48 | 6,309,642 | +0.17(+0.50%) |
Jun 26, 2013 | 33.30 | 33.42 | 32.94 | 33.32 | 7,392,883 | -0.16(-0.48%) |
Jun 25, 2013 | 33.75 | 33.96 | 33.37 | 33.48 | 5,005,078 | +0.01(+0.02%) |
Jun 24, 2013 | 33.49 | 33.82 | 33.33 | 33.47 | 6,263,932 | -0.22(-0.66%) |
Jun 21, 2013 | 33.65 | 33.83 | 33.49 | 33.69 | 7,162,720 | +0.30(+0.89%) |
Jun 20, 2013 | 33.84 | 34.02 | 33.35 | 33.39 | 6,211,536 | -0.67(-1.97%) |
Jun 19, 2013 | 34.43 | 34.65 | 34.02 | 34.07 | 5,307,471 | -0.51(-1.46%) |
Jun 18, 2013 | 34.52 | 34.63 | 34.24 | 34.57 | 3,259,692 | +0.08(+0.22%) |
Jun 17, 2013 | 34.30 | 34.61 | 34.20 | 34.50 | 4,529,527 | +0.35(+1.03%) |
Jun 14, 2013 | 33.94 | 34.31 | 33.90 | 34.14 | 4,472,075 | +0.19(+0.55%) |
Jun 13, 2013 | 33.56 | 33.99 | 33.32 | 33.96 | 4,290,003 | +0.39(+1.16%) |
Jun 12, 2013 | 34.16 | 34.16 | 33.55 | 33.57 | 4,868,243 | +0.09(+0.27%) |
Jun 11, 2013 | 33.32 | 33.75 | 33.10 | 33.48 | 5,265,457 | +0.09(+0.27%) |
Jun 10, 2013 | 33.32 | 33.39 | 33.05 | 33.39 | 4,265,416 | +0.08(+0.25%) |
Jun 07, 2013 | 33.00 | 33.34 | 32.91 | 33.30 | 4,954,411 | +0.47(+1.43%) |
Jun 06, 2013 | 32.74 | 32.89 | 32.59 | 32.83 | 5,731,733 | +0.15(+0.44%) |
Jun 05, 2013 | 33.10 | 33.10 | 32.67 | 32.69 | 4,591,308 | -0.47(-1.42%) |
Jun 04, 2013 | 32.92 | 33.28 | 32.83 | 33.16 | 5,729,074 | +0.26(+0.78%) |
Jun 03, 2013 | 32.65 | 32.90 | 31.99 | 32.90 | 8,970,822 | +0.29(+0.89%) |
May 31, 2013 | 32.99 | 33.12 | 32.61 | 32.61 | 9,904,421 | -0.53(-1.59%) |
May 30, 2013 | 33.20 | 33.44 | 32.99 | 33.14 | 5,421,496 | -0.24(-0.71%) |
May 29, 2013 | 33.79 | 34.05 | 33.14 | 33.37 | 6,045,698 | -0.64(-1.89%) |
May 28, 2013 | 34.25 | 34.28 | 33.85 | 34.02 | 4,191,257 | +0.09(+0.27%) |
May 24, 2013 | 33.77 | 33.93 | 33.51 | 33.93 | 3,935,631 | +0.09(+0.27%) |
May 23, 2013 | 33.80 | 33.92 | 33.41 | 33.84 | 5,716,518 | -0.12(-0.37%) |
May 22, 2013 | 34.15 | 34.49 | 33.87 | 33.96 | 6,797,435 | -0.23(-0.67%) |
May 21, 2013 | 34.03 | 34.30 | 33.85 | 34.19 | 6,661,511 | +0.16(+0.47%) |
May 20, 2013 | 34.92 | 35.08 | 34.00 | 34.03 | 7,691,093 | -0.85(-2.44%) |
May 17, 2013 | 34.92 | 35.00 | 34.54 | 34.88 | 4,709,126 | -0.08(-0.22%) |
May 16, 2013 | 35.24 | 35.31 | 34.95 | 34.96 | 3,778,156 | -0.32(-0.90%) |
May 15, 2013 | 34.99 | 35.31 | 34.74 | 35.28 | 4,113,753 | +0.58(+1.68%) |
May 13, 2013 | 34.54 | 34.84 | 34.24 | 34.70 | 4,344,351 | +0.12(+0.36%) |
May 10, 2013 | 34.41 | 34.62 | 34.34 | 34.57 | 3,938,813 | +0.19(+0.56%) |
May 09, 2013 | 34.65 | 34.72 | 34.29 | 34.38 | 4,436,177 | -0.21(-0.62%) |
May 08, 2013 | 35.14 | 35.22 | 34.45 | 34.59 | 6,088,295 | -0.57(-1.62%) |
May 07, 2013 | 34.45 | 35.16 | 34.38 | 35.16 | 5,944,131 | +0.81(+2.36%) |
May 06, 2013 | 35.02 | 35.06 | 34.30 | 34.35 | 5,889,318 | -0.78(-2.23%) |
May 03, 2013 | 35.11 | 35.24 | 34.95 | 35.13 | 3,950,102 | +0.19(+0.54%) |
May 02, 2013 | 34.88 | 35.04 | 34.75 | 34.95 | 3,792,269 | +0.03(+0.10%) |