Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.93 | 33.22 | 31.93 | 32.87 | 2,023,223 | +1.00(+3.14%) |
Jul 30, 2013 | 31.74 | 31.98 | 31.51 | 31.87 | 1,852,542 | +0.22(+0.69%) |
Jul 29, 2013 | 31.80 | 32.18 | 31.64 | 31.65 | 1,469,983 | -0.22(-0.71%) |
Jul 26, 2013 | 32.08 | 32.39 | 31.71 | 31.87 | 2,153,209 | -0.19(-0.60%) |
Jul 25, 2013 | 32.63 | 32.66 | 30.95 | 32.07 | 4,494,104 | -1.66(-4.92%) |
Jul 24, 2013 | 34.28 | 34.28 | 33.52 | 33.72 | 1,438,228 | -0.44(-1.30%) |
Jul 23, 2013 | 34.30 | 34.43 | 34.01 | 34.17 | 482,147 | +0.01(+0.03%) |
Jul 22, 2013 | 34.01 | 34.32 | 34.00 | 34.16 | 489,633 | +0.16(+0.46%) |
Jul 19, 2013 | 33.96 | 34.07 | 33.76 | 34.00 | 980,643 | +0.02(+0.05%) |
Jul 18, 2013 | 33.40 | 34.16 | 33.30 | 33.98 | 1,001,071 | +0.67(+2.00%) |
Jul 17, 2013 | 33.49 | 33.61 | 33.23 | 33.32 | 609,704 | -0.03(-0.08%) |
Jul 16, 2013 | 33.80 | 33.97 | 33.30 | 33.34 | 865,597 | -0.43(-1.28%) |
Jul 15, 2013 | 33.85 | 33.97 | 33.65 | 33.78 | 683,453 | -0.06(-0.18%) |
Jul 12, 2013 | 33.93 | 33.93 | 33.43 | 33.84 | 1,338,138 | -0.12(-0.35%) |
Jul 11, 2013 | 34.00 | 34.51 | 33.67 | 33.96 | 924,278 | +0.55(+1.63%) |
Jul 10, 2013 | 33.42 | 33.62 | 33.21 | 33.41 | 1,046,514 | +0.01(+0.03%) |
Jul 09, 2013 | 33.27 | 33.53 | 33.19 | 33.40 | 1,032,796 | +0.47(+1.44%) |
Jul 08, 2013 | 33.69 | 33.74 | 32.80 | 32.93 | 1,295,944 | -0.69(-2.06%) |
Jul 05, 2013 | 33.13 | 33.63 | 33.11 | 33.62 | 939,174 | +0.92(+2.82%) |
Jul 03, 2013 | 32.66 | 32.98 | 32.35 | 32.70 | 637,613 | -0.16(-0.50%) |
Jul 02, 2013 | 32.85 | 33.15 | 32.32 | 32.86 | 1,664,304 | -0.04(-0.12%) |
Jul 01, 2013 | 31.89 | 32.95 | 31.86 | 32.90 | 1,328,325 | +1.23(+3.89%) |
Jun 28, 2013 | 31.74 | 32.17 | 31.52 | 31.67 | 1,069,517 | -0.13(-0.42%) |
Jun 27, 2013 | 31.41 | 31.99 | 31.41 | 31.80 | 695,594 | +0.62(+1.98%) |
Jun 26, 2013 | 31.37 | 31.46 | 31.07 | 31.18 | 1,003,332 | +0.15(+0.49%) |
Jun 25, 2013 | 31.12 | 31.28 | 30.80 | 31.03 | 1,034,033 | +0.33(+1.08%) |
Jun 24, 2013 | 31.25 | 31.38 | 30.56 | 30.70 | 1,562,482 | -1.02(-3.21%) |
Jun 21, 2013 | 32.52 | 32.62 | 31.61 | 31.72 | 1,563,609 | -0.62(-1.91%) |
Jun 20, 2013 | 32.52 | 32.70 | 32.25 | 32.34 | 1,857,568 | -0.57(-1.74%) |
Jun 19, 2013 | 33.10 | 33.44 | 32.74 | 32.91 | 1,398,752 | -0.21(-0.65%) |
Jun 18, 2013 | 32.72 | 33.19 | 32.70 | 33.12 | 614,479 | +0.42(+1.29%) |
Jun 17, 2013 | 32.71 | 32.98 | 32.39 | 32.70 | 1,228,095 | +0.22(+0.68%) |
Jun 14, 2013 | 32.37 | 32.72 | 32.20 | 32.48 | 980,548 | +0.01(+0.02%) |
Jun 13, 2013 | 31.72 | 32.58 | 31.70 | 32.48 | 984,418 | +0.69(+2.16%) |
Jun 12, 2013 | 32.64 | 32.74 | 31.67 | 31.79 | 1,410,912 | -0.61(-1.88%) |
Jun 11, 2013 | 32.22 | 33.11 | 31.96 | 32.40 | 1,742,579 | +0.08(+0.24%) |
Jun 10, 2013 | 32.46 | 32.51 | 32.08 | 32.32 | 528,265 | -0.14(-0.42%) |
Jun 07, 2013 | 32.07 | 32.56 | 31.91 | 32.45 | 753,665 | +0.59(+1.84%) |
Jun 06, 2013 | 31.25 | 31.87 | 31.24 | 31.87 | 956,402 | +0.61(+1.96%) |
Jun 05, 2013 | 31.64 | 31.91 | 31.12 | 31.25 | 2,260,373 | -0.20(-0.64%) |
Jun 04, 2013 | 31.66 | 32.11 | 31.22 | 31.46 | 707,813 | -0.24(-0.75%) |
Jun 03, 2013 | 32.04 | 32.10 | 31.19 | 31.69 | 1,616,039 | -0.24(-0.76%) |
May 31, 2013 | 31.92 | 32.60 | 31.69 | 31.94 | 707,714 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.92 | 32.12 | 832,802 | +0.17(+0.53%) |
May 29, 2013 | 31.70 | 32.25 | 31.51 | 31.95 | 956,613 | +0.09(+0.28%) |
May 28, 2013 | 32.17 | 32.35 | 31.72 | 31.86 | 622,275 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.68 | 862,730 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.23 | 31.49 | 32.19 | 1,098,310 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.97 | 31.87 | 32.06 | 1,256,662 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.95 | 32.13 | 32.73 | 1,121,280 | +0.37(+1.13%) |
May 20, 2013 | 32.19 | 32.63 | 32.04 | 32.36 | 1,056,419 | +0.10(+0.31%) |
May 17, 2013 | 31.77 | 32.31 | 31.77 | 32.26 | 1,457,277 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.14 | 31.54 | 31.64 | 1,134,699 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.17 | 31.67 | 32.09 | 1,233,285 | +0.27(+0.85%) |
May 13, 2013 | 31.78 | 32.03 | 31.59 | 31.82 | 1,246,036 | -0.13(-0.40%) |
May 10, 2013 | 31.60 | 31.96 | 31.48 | 31.95 | 1,747,837 | +0.34(+1.06%) |
May 09, 2013 | 31.60 | 31.76 | 31.41 | 31.62 | 1,472,091 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.24 | 31.66 | 2,054,537 | +0.14(+0.44%) |
May 07, 2013 | 30.65 | 31.77 | 30.23 | 31.52 | 5,591,402 | +0.91(+2.98%) |
May 06, 2013 | 30.11 | 30.60 | 29.99 | 30.60 | 1,686,256 | +0.60(+2.00%) |
May 03, 2013 | 29.46 | 30.30 | 29.00 | 30.00 | 1,543,373 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.58 | 29.00 | 1,139,370 | +0.46(+1.61%) |