Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.05 | 31.36 | 29.79 | 30.74 | 7,786,738 | +0.68(+2.26%) |
Jul 30, 2013 | 30.38 | 30.58 | 29.93 | 30.06 | 5,042,727 | -0.18(-0.60%) |
Jul 29, 2013 | 30.38 | 30.66 | 30.04 | 30.24 | 5,036,185 | -0.22(-0.72%) |
Jul 26, 2013 | 30.13 | 30.53 | 30.08 | 30.46 | 6,831,400 | +0.17(+0.57%) |
Jul 25, 2013 | 30.21 | 30.34 | 29.00 | 30.28 | 13,439,412 | -0.50(-1.62%) |
Jul 24, 2013 | 31.69 | 31.84 | 30.36 | 30.78 | 9,624,964 | -1.23(-3.83%) |
Jul 23, 2013 | 31.52 | 32.18 | 31.32 | 32.01 | 4,835,320 | +0.43(+1.35%) |
Jul 22, 2013 | 32.48 | 32.24 | 31.41 | 31.58 | 4,738,082 | -0.66(-2.05%) |
Jul 19, 2013 | 31.76 | 32.44 | 31.75 | 32.24 | 3,461,088 | +0.33(+1.02%) |
Jul 18, 2013 | 32.66 | 32.93 | 31.80 | 31.92 | 4,696,769 | -0.43(-1.32%) |
Jul 17, 2013 | 32.10 | 32.75 | 31.65 | 32.34 | 5,474,257 | +0.15(+0.45%) |
Jul 16, 2013 | 32.28 | 33.08 | 31.73 | 32.20 | 9,027,949 | -0.06(-0.20%) |
Jul 15, 2013 | 33.66 | 33.74 | 31.79 | 32.26 | 8,191,197 | -1.36(-4.05%) |
Jul 12, 2013 | 33.81 | 34.37 | 33.29 | 33.62 | 6,972,233 | -0.35(-1.04%) |
Jul 11, 2013 | 32.47 | 34.10 | 32.42 | 33.98 | 12,118,188 | +2.61(+8.33%) |
Jul 10, 2013 | 31.76 | 32.03 | 31.02 | 31.36 | 6,259,534 | -0.41(-1.29%) |
Jul 09, 2013 | 30.22 | 31.94 | 29.99 | 31.77 | 13,414,656 | +1.78(+5.93%) |
Jul 08, 2013 | 30.96 | 31.17 | 29.95 | 29.99 | 8,305,664 | -0.76(-2.48%) |
Jul 05, 2013 | 32.05 | 32.05 | 30.00 | 30.76 | 9,756,188 | -1.29(-4.02%) |
Jul 03, 2013 | 31.55 | 32.22 | 31.46 | 32.04 | 2,666,591 | +0.33(+1.03%) |
Jul 02, 2013 | 32.08 | 32.45 | 31.47 | 31.72 | 6,231,748 | -0.44(-1.35%) |
Jul 01, 2013 | 32.90 | 33.46 | 32.08 | 32.15 | 7,414,940 | -0.52(-1.58%) |
Jun 28, 2013 | 33.59 | 33.61 | 32.63 | 32.67 | 9,778,414 | -1.21(-3.58%) |
Jun 27, 2013 | 33.20 | 33.99 | 32.96 | 33.88 | 9,506,823 | +1.24(+3.80%) |
Jun 26, 2013 | 32.32 | 32.86 | 32.01 | 32.64 | 8,693,562 | +0.71(+2.21%) |
Jun 25, 2013 | 33.17 | 33.48 | 31.54 | 31.93 | 23,995,488 | +0.22(+0.69%) |
Jun 24, 2013 | 31.44 | 32.21 | 30.64 | 31.72 | 14,750,811 | -0.24(-0.74%) |
Jun 21, 2013 | 31.97 | 32.34 | 30.24 | 31.95 | 17,648,376 | +0.28(+0.89%) |
Jun 20, 2013 | 33.81 | 33.81 | 31.24 | 31.67 | 19,493,156 | -2.64(-7.69%) |
Jun 19, 2013 | 35.66 | 35.82 | 34.24 | 34.31 | 6,254,227 | -1.33(-3.74%) |
Jun 18, 2013 | 35.58 | 35.72 | 34.77 | 35.64 | 5,524,261 | +0.00(+0.00%) |
Jun 17, 2013 | 35.72 | 36.23 | 35.29 | 35.64 | 5,483,951 | +0.26(+0.74%) |
Jun 14, 2013 | 34.99 | 35.93 | 34.99 | 35.38 | 5,346,504 | +0.27(+0.77%) |
Jun 13, 2013 | 33.32 | 35.43 | 33.31 | 35.11 | 8,356,192 | +1.82(+5.47%) |
Jun 12, 2013 | 33.87 | 34.01 | 33.09 | 33.29 | 6,342,091 | +0.09(+0.27%) |
Jun 11, 2013 | 33.39 | 33.97 | 32.93 | 33.19 | 6,256,075 | -0.63(-1.85%) |
Jun 10, 2013 | 34.52 | 34.65 | 33.45 | 33.82 | 6,395,293 | -1.17(-3.34%) |
Jun 07, 2013 | 35.39 | 35.90 | 34.34 | 34.99 | 6,881,300 | +0.05(+0.13%) |
Jun 06, 2013 | 33.92 | 35.02 | 33.45 | 34.94 | 6,691,810 | +1.00(+2.94%) |
Jun 05, 2013 | 34.43 | 34.88 | 33.36 | 33.95 | 7,183,864 | -0.53(-1.55%) |
Jun 04, 2013 | 35.69 | 36.17 | 34.28 | 34.48 | 9,127,212 | -1.08(-3.03%) |
Jun 03, 2013 | 35.88 | 36.17 | 34.45 | 35.56 | 5,902,089 | -0.08(-0.23%) |
May 31, 2013 | 36.23 | 36.84 | 35.59 | 35.64 | 5,158,595 | -0.74(-2.04%) |
May 30, 2013 | 36.69 | 37.26 | 36.13 | 36.39 | 4,642,187 | -0.20(-0.55%) |
May 29, 2013 | 37.81 | 37.87 | 36.46 | 36.58 | 7,344,133 | -1.68(-4.38%) |
May 28, 2013 | 39.43 | 39.61 | 37.88 | 38.26 | 4,498,204 | -0.53(-1.36%) |
May 24, 2013 | 38.91 | 38.95 | 38.39 | 38.79 | 3,217,615 | -0.55(-1.41%) |
May 23, 2013 | 37.75 | 39.69 | 37.39 | 39.34 | 8,842,476 | +1.01(+2.62%) |
May 22, 2013 | 38.81 | 39.71 | 37.93 | 38.33 | 5,344,667 | -0.16(-0.42%) |
May 21, 2013 | 39.25 | 39.41 | 37.72 | 38.50 | 5,233,502 | -0.68(-1.74%) |
May 20, 2013 | 39.69 | 40.25 | 38.99 | 39.18 | 3,326,127 | -0.54(-1.37%) |
May 17, 2013 | 39.08 | 39.87 | 39.08 | 39.72 | 2,919,978 | +0.80(+2.05%) |
May 16, 2013 | 39.23 | 39.71 | 38.41 | 38.92 | 5,243,660 | -0.69(-1.74%) |
May 15, 2013 | 39.68 | 40.06 | 39.30 | 39.61 | 3,164,581 | +0.42(+1.06%) |
May 13, 2013 | 38.51 | 39.37 | 38.48 | 39.20 | 3,209,593 | +0.51(+1.31%) |
May 10, 2013 | 38.35 | 38.88 | 38.31 | 38.69 | 2,566,361 | +0.25(+0.66%) |
May 09, 2013 | 38.28 | 39.54 | 38.27 | 38.43 | 3,657,434 | +0.14(+0.36%) |
May 08, 2013 | 38.13 | 38.37 | 37.54 | 38.30 | 3,455,934 | +0.05(+0.12%) |
May 07, 2013 | 38.22 | 38.40 | 37.65 | 38.25 | 2,332,229 | +0.07(+0.19%) |
May 06, 2013 | 38.11 | 38.50 | 37.85 | 38.18 | 2,084,502 | +0.01(+0.02%) |
May 03, 2013 | 38.49 | 38.62 | 37.85 | 38.17 | 5,080,038 | +0.17(+0.45%) |
May 02, 2013 | 36.94 | 38.26 | 36.67 | 38.00 | 4,392,613 | +1.41(+3.84%) |