Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.17 | 35.27 | 34.70 | 34.71 | 1,721,388 | -0.40(-1.14%) |
Jul 30, 2013 | 35.48 | 35.58 | 35.02 | 35.11 | 1,114,910 | -0.28(-0.80%) |
Jul 29, 2013 | 35.14 | 35.47 | 35.12 | 35.40 | 889,545 | +0.11(+0.32%) |
Jul 26, 2013 | 35.09 | 35.40 | 34.97 | 35.28 | 1,052,794 | +0.07(+0.21%) |
Jul 25, 2013 | 35.10 | 35.31 | 34.97 | 35.21 | 997,514 | +0.21(+0.59%) |
Jul 24, 2013 | 35.18 | 35.49 | 34.90 | 35.01 | 1,343,145 | -0.21(-0.60%) |
Jul 23, 2013 | 35.16 | 35.26 | 34.94 | 35.22 | 1,385,864 | +0.57(+1.63%) |
Jul 22, 2013 | 34.27 | 34.67 | 34.30 | 34.65 | 1,696,647 | +0.35(+1.02%) |
Jul 19, 2013 | 33.90 | 34.37 | 33.86 | 34.30 | 1,699,265 | +0.23(+0.67%) |
Jul 18, 2013 | 33.45 | 34.12 | 33.45 | 34.07 | 1,549,854 | +0.61(+1.83%) |
Jul 17, 2013 | 32.98 | 33.46 | 32.96 | 33.46 | 1,423,215 | +0.48(+1.46%) |
Jul 16, 2013 | 32.71 | 32.98 | 32.65 | 32.98 | 1,003,807 | +0.33(+1.00%) |
Jul 15, 2013 | 32.55 | 32.76 | 32.53 | 32.65 | 756,507 | +0.16(+0.49%) |
Jul 12, 2013 | 32.50 | 32.55 | 32.41 | 32.49 | 707,165 | +0.09(+0.27%) |
Jul 11, 2013 | 32.30 | 32.47 | 32.18 | 32.41 | 1,290,321 | +0.60(+1.89%) |
Jul 10, 2013 | 31.93 | 31.98 | 31.66 | 31.81 | 792,713 | -0.13(-0.41%) |
Jul 09, 2013 | 31.79 | 31.95 | 31.46 | 31.94 | 4,580,972 | +0.31(+0.97%) |
Jul 08, 2013 | 31.59 | 31.75 | 31.45 | 31.63 | 4,123,527 | +0.16(+0.52%) |
Jul 05, 2013 | 31.47 | 31.61 | 31.20 | 31.47 | 764,196 | +0.27(+0.86%) |
Jul 03, 2013 | 31.43 | 31.52 | 31.11 | 31.20 | 684,793 | -0.37(-1.18%) |
Jul 02, 2013 | 31.68 | 31.77 | 31.40 | 31.57 | 1,398,678 | -0.34(-1.06%) |
Jul 01, 2013 | 31.99 | 32.08 | 31.81 | 31.91 | 602,544 | +0.06(+0.19%) |
Jun 28, 2013 | 31.72 | 32.10 | 31.55 | 31.85 | 1,501,748 | -0.02(-0.07%) |
Jun 27, 2013 | 31.98 | 32.01 | 31.61 | 31.87 | 1,119,268 | +0.08(+0.26%) |
Jun 26, 2013 | 31.53 | 31.99 | 31.47 | 31.79 | 1,635,398 | +0.56(+1.78%) |
Jun 25, 2013 | 31.03 | 31.24 | 30.91 | 31.23 | 1,681,259 | +0.30(+0.95%) |
Jun 24, 2013 | 30.46 | 31.20 | 30.39 | 30.94 | 2,335,427 | -0.03(-0.11%) |
Jun 21, 2013 | 30.78 | 31.24 | 30.77 | 30.97 | 2,050,684 | -0.05(-0.16%) |
Jun 20, 2013 | 31.73 | 31.78 | 30.99 | 31.02 | 3,580,393 | -1.23(-3.83%) |
Jun 19, 2013 | 32.62 | 32.73 | 32.04 | 32.25 | 1,509,846 | -0.48(-1.45%) |
Jun 18, 2013 | 32.42 | 32.85 | 32.39 | 32.73 | 1,160,298 | +0.29(+0.91%) |
Jun 17, 2013 | 32.38 | 32.70 | 32.32 | 32.43 | 898,444 | +0.24(+0.75%) |
Jun 14, 2013 | 32.41 | 32.61 | 32.07 | 32.19 | 1,285,197 | -0.32(-0.99%) |
Jun 13, 2013 | 31.63 | 32.69 | 31.49 | 32.52 | 1,318,608 | +0.94(+2.99%) |
Jun 12, 2013 | 32.08 | 32.08 | 31.49 | 31.57 | 1,211,178 | -0.26(-0.81%) |
Jun 11, 2013 | 31.90 | 32.32 | 31.75 | 31.83 | 1,053,311 | -0.40(-1.24%) |
Jun 10, 2013 | 32.23 | 32.44 | 32.01 | 32.23 | 483,887 | +0.10(+0.32%) |
Jun 07, 2013 | 32.08 | 32.21 | 31.72 | 32.12 | 1,076,041 | +0.32(+1.01%) |
Jun 06, 2013 | 31.81 | 32.08 | 31.65 | 31.80 | 1,368,981 | -0.16(-0.50%) |
Jun 05, 2013 | 32.27 | 32.27 | 31.79 | 31.96 | 1,157,314 | -0.38(-1.17%) |
Jun 04, 2013 | 32.49 | 32.65 | 32.20 | 32.33 | 961,896 | -0.34(-1.04%) |
Jun 03, 2013 | 32.67 | 32.85 | 32.44 | 32.67 | 1,108,846 | +0.22(+0.69%) |
May 31, 2013 | 33.21 | 33.24 | 32.43 | 32.45 | 2,184,579 | -0.85(-2.56%) |
May 30, 2013 | 33.47 | 33.52 | 32.98 | 33.30 | 1,227,769 | -0.43(-1.28%) |
May 29, 2013 | 33.47 | 33.81 | 33.37 | 33.73 | 1,029,390 | +0.05(+0.16%) |
May 28, 2013 | 33.64 | 33.94 | 33.56 | 33.68 | 905,037 | +0.07(+0.21%) |
May 24, 2013 | 33.27 | 33.73 | 33.25 | 33.61 | 783,634 | +0.13(+0.38%) |
May 23, 2013 | 33.25 | 33.61 | 33.17 | 33.48 | 1,022,795 | +0.08(+0.25%) |
May 22, 2013 | 33.83 | 34.00 | 33.32 | 33.40 | 1,449,225 | -0.56(-1.64%) |
May 21, 2013 | 33.06 | 34.14 | 32.90 | 33.96 | 2,225,723 | +0.86(+2.61%) |
May 20, 2013 | 32.91 | 33.15 | 32.77 | 33.09 | 532,020 | +0.08(+0.25%) |
May 17, 2013 | 32.31 | 33.11 | 32.11 | 33.01 | 1,697,773 | +0.31(+0.94%) |
May 16, 2013 | 32.73 | 33.08 | 32.61 | 32.71 | 1,066,331 | +0.01(+0.03%) |
May 15, 2013 | 32.88 | 33.01 | 32.49 | 32.70 | 1,075,882 | -0.45(-1.37%) |
May 13, 2013 | 33.27 | 33.33 | 32.97 | 33.15 | 678,057 | -0.15(-0.46%) |
May 10, 2013 | 33.23 | 33.32 | 33.07 | 33.30 | 573,214 | -0.09(-0.26%) |
May 09, 2013 | 33.89 | 33.94 | 33.30 | 33.39 | 1,029,318 | -0.44(-1.29%) |
May 08, 2013 | 33.51 | 33.90 | 33.49 | 33.83 | 821,827 | +0.27(+0.80%) |
May 07, 2013 | 33.29 | 33.70 | 33.26 | 33.56 | 871,150 | +0.27(+0.82%) |
May 06, 2013 | 33.09 | 33.41 | 33.06 | 33.29 | 733,910 | +0.17(+0.53%) |
May 03, 2013 | 33.09 | 33.30 | 32.92 | 33.11 | 941,588 | +0.19(+0.58%) |
May 02, 2013 | 32.78 | 33.14 | 32.61 | 32.92 | 717,435 | +0.13(+0.38%) |