Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.84 | 36.93 | 36.58 | 36.73 | 3,570,187 | -0.08(-0.23%) |
Jul 30, 2013 | 36.97 | 37.01 | 35.87 | 36.82 | 4,126,560 | +0.04(+0.10%) |
Jul 29, 2013 | 37.39 | 37.80 | 36.74 | 36.78 | 2,075,971 | -0.65(-1.74%) |
Jul 26, 2013 | 36.46 | 37.58 | 36.43 | 37.43 | 3,005,495 | +1.00(+2.74%) |
Jul 25, 2013 | 36.30 | 36.45 | 36.21 | 36.43 | 1,372,168 | -0.08(-0.21%) |
Jul 24, 2013 | 36.83 | 36.95 | 36.41 | 36.51 | 1,554,008 | -0.32(-0.87%) |
Jul 23, 2013 | 36.93 | 37.00 | 36.42 | 36.83 | 2,383,365 | -0.11(-0.31%) |
Jul 22, 2013 | 36.18 | 37.05 | 36.39 | 36.94 | 2,443,533 | +0.56(+1.53%) |
Jul 19, 2013 | 36.44 | 36.92 | 36.06 | 36.39 | 5,181,429 | -0.50(-1.35%) |
Jul 18, 2013 | 36.22 | 36.96 | 36.22 | 36.88 | 4,544,989 | +0.69(+1.90%) |
Jul 17, 2013 | 36.80 | 36.80 | 36.14 | 36.20 | 3,182,497 | -0.41(-1.11%) |
Jul 16, 2013 | 36.26 | 36.97 | 35.95 | 36.60 | 10,827,205 | +1.55(+4.43%) |
Jul 15, 2013 | 35.70 | 35.70 | 34.82 | 35.05 | 2,867,801 | -0.39(-1.09%) |
Jul 12, 2013 | 35.16 | 35.45 | 34.98 | 35.43 | 2,468,282 | +0.36(+1.02%) |
Jul 11, 2013 | 35.34 | 35.47 | 34.84 | 35.08 | 2,878,024 | -0.03(-0.08%) |
Jul 10, 2013 | 34.82 | 35.22 | 34.54 | 35.10 | 2,690,338 | +0.38(+1.09%) |
Jul 09, 2013 | 34.61 | 34.98 | 33.94 | 34.73 | 3,807,372 | +0.40(+1.15%) |
Jul 08, 2013 | 33.98 | 34.41 | 33.72 | 34.33 | 2,862,719 | +0.56(+1.65%) |
Jul 05, 2013 | 33.57 | 33.97 | 33.39 | 33.78 | 3,759,399 | +0.35(+1.04%) |
Jul 03, 2013 | 33.70 | 34.10 | 33.15 | 33.43 | 7,169,144 | -1.34(-3.85%) |
Jul 02, 2013 | 34.82 | 35.03 | 34.36 | 34.77 | 3,218,911 | -0.03(-0.08%) |
Jul 01, 2013 | 34.29 | 35.03 | 34.15 | 34.79 | 4,903,004 | +0.83(+2.44%) |
Jun 28, 2013 | 34.12 | 34.35 | 33.34 | 33.96 | 17,041,124 | -0.43(-1.26%) |
Jun 26, 2013 | 34.61 | 35.08 | 34.03 | 34.40 | 2,869,930 | -0.09(-0.27%) |
Jun 25, 2013 | 34.62 | 35.06 | 34.32 | 34.49 | 2,220,624 | +0.02(+0.05%) |
Jun 24, 2013 | 34.97 | 35.64 | 33.89 | 34.47 | 5,113,586 | -0.79(-2.24%) |
Jun 21, 2013 | 35.62 | 35.71 | 34.27 | 35.26 | 4,643,630 | -0.23(-0.64%) |
Jun 20, 2013 | 36.05 | 36.25 | 35.18 | 35.49 | 6,130,290 | -1.01(-2.76%) |
Jun 19, 2013 | 36.57 | 36.83 | 35.70 | 36.50 | 6,767,643 | -0.08(-0.21%) |
Jun 18, 2013 | 36.93 | 37.00 | 36.49 | 36.57 | 3,858,621 | -0.41(-1.10%) |
Jun 17, 2013 | 37.93 | 37.93 | 36.44 | 36.98 | 4,828,478 | -0.60(-1.60%) |
Jun 14, 2013 | 37.91 | 37.98 | 37.50 | 37.58 | 1,738,260 | -0.37(-0.97%) |
Jun 13, 2013 | 37.13 | 38.09 | 36.93 | 37.95 | 3,100,564 | +0.72(+1.92%) |
Jun 12, 2013 | 37.90 | 37.95 | 36.86 | 37.23 | 3,402,043 | -0.19(-0.50%) |
Jun 11, 2013 | 37.47 | 37.99 | 37.24 | 37.42 | 2,835,115 | -0.48(-1.27%) |
Jun 10, 2013 | 37.30 | 38.13 | 37.22 | 37.90 | 3,575,949 | +0.60(+1.62%) |
Jun 07, 2013 | 36.38 | 37.49 | 36.24 | 37.30 | 3,211,075 | +1.13(+3.13%) |
Jun 06, 2013 | 36.04 | 36.55 | 35.68 | 36.17 | 4,700,104 | +0.27(+0.76%) |
Jun 05, 2013 | 36.50 | 36.64 | 35.67 | 35.90 | 4,488,427 | -0.86(-2.33%) |
Jun 04, 2013 | 36.92 | 37.44 | 36.50 | 36.75 | 2,963,798 | -0.24(-0.66%) |
Jun 03, 2013 | 36.86 | 37.12 | 36.19 | 37.00 | 2,515,968 | +0.21(+0.56%) |
May 31, 2013 | 36.53 | 37.36 | 36.29 | 36.79 | 3,159,547 | +0.23(+0.62%) |
May 30, 2013 | 35.92 | 36.92 | 35.90 | 36.56 | 2,959,128 | +0.74(+2.08%) |
May 29, 2013 | 35.89 | 35.91 | 35.31 | 35.82 | 2,099,663 | -0.26(-0.73%) |
May 28, 2013 | 35.75 | 36.43 | 35.53 | 36.08 | 2,066,007 | +0.73(+2.08%) |
May 24, 2013 | 35.52 | 35.64 | 35.21 | 35.35 | 1,542,951 | -0.35(-0.98%) |
May 23, 2013 | 34.89 | 35.83 | 34.54 | 35.70 | 3,486,530 | +0.57(+1.64%) |
May 22, 2013 | 35.26 | 36.26 | 34.77 | 35.12 | 5,650,080 | -0.35(-0.98%) |
May 21, 2013 | 36.03 | 36.21 | 35.38 | 35.47 | 4,568,910 | -0.51(-1.41%) |
May 20, 2013 | 36.71 | 36.79 | 35.20 | 35.98 | 7,321,353 | -0.84(-2.28%) |
May 17, 2013 | 37.25 | 37.31 | 36.46 | 36.82 | 4,883,502 | -0.38(-1.01%) |
May 16, 2013 | 37.81 | 37.87 | 37.15 | 37.20 | 2,057,259 | -0.67(-1.77%) |
May 15, 2013 | 37.96 | 38.26 | 37.41 | 37.86 | 2,935,677 | -0.46(-1.20%) |
May 13, 2013 | 38.11 | 38.56 | 38.10 | 38.33 | 1,522,064 | -0.04(-0.10%) |
May 10, 2013 | 37.94 | 38.70 | 37.83 | 38.36 | 1,878,058 | +0.37(+0.97%) |
May 09, 2013 | 38.15 | 38.34 | 37.50 | 38.00 | 3,623,783 | -0.09(-0.25%) |
May 08, 2013 | 38.29 | 38.63 | 37.66 | 38.09 | 3,408,742 | -0.70(-1.80%) |
May 07, 2013 | 39.00 | 39.15 | 38.69 | 38.79 | 2,369,898 | -0.21(-0.53%) |
May 06, 2013 | 38.68 | 39.37 | 38.42 | 38.99 | 2,868,474 | +0.38(+0.98%) |
May 03, 2013 | 38.31 | 39.12 | 38.12 | 38.62 | 5,044,621 | +0.50(+1.31%) |
May 02, 2013 | 37.20 | 38.56 | 36.32 | 38.12 | 5,143,823 | +0.92(+2.48%) |