Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.14 | 36.39 | 35.79 | 35.80 | 17,026,366 | -0.30(-0.83%) |
Jul 30, 2013 | 36.55 | 36.64 | 35.87 | 36.10 | 11,266,787 | -0.30(-0.82%) |
Jul 29, 2013 | 36.51 | 36.74 | 36.30 | 36.39 | 9,087,234 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.70 | 36.18 | 36.61 | 8,309,272 | +0.03(+0.09%) |
Jul 25, 2013 | 36.13 | 36.66 | 35.96 | 36.58 | 9,690,853 | +0.42(+1.17%) |
Jul 24, 2013 | 36.75 | 36.79 | 35.90 | 36.15 | 11,643,468 | -0.50(-1.37%) |
Jul 23, 2013 | 37.46 | 37.50 | 36.40 | 36.65 | 12,778,026 | -0.67(-1.79%) |
Jul 22, 2013 | 36.82 | 37.36 | 36.87 | 37.32 | 11,420,292 | +0.45(+1.22%) |
Jul 19, 2013 | 37.04 | 37.04 | 36.64 | 36.87 | 8,593,765 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.01 | 36.72 | 36.96 | 14,582,451 | +0.16(+0.43%) |
Jul 17, 2013 | 36.70 | 37.01 | 36.50 | 36.80 | 13,055,304 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.93 | 36.20 | 36.37 | 10,654,586 | -0.36(-0.98%) |
Jul 15, 2013 | 36.96 | 37.02 | 36.73 | 36.73 | 12,488,524 | -0.03(-0.09%) |
Jul 12, 2013 | 36.17 | 36.84 | 36.02 | 36.76 | 16,558,984 | +0.64(+1.79%) |
Jul 11, 2013 | 36.39 | 36.47 | 35.99 | 36.12 | 20,299,874 | +0.16(+0.44%) |
Jul 10, 2013 | 35.99 | 36.21 | 35.79 | 35.96 | 12,965,461 | -0.05(-0.13%) |
Jul 09, 2013 | 36.06 | 36.21 | 35.88 | 36.01 | 19,127,184 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.97 | 35.64 | 35.80 | 12,026,625 | +0.26(+0.73%) |
Jul 05, 2013 | 35.16 | 35.66 | 35.07 | 35.55 | 12,316,257 | +0.76(+2.19%) |
Jul 03, 2013 | 35.09 | 35.17 | 34.74 | 34.78 | 9,462,424 | -0.53(-1.49%) |
Jul 02, 2013 | 35.36 | 35.84 | 35.29 | 35.31 | 21,911,318 | -0.16(-0.44%) |
Jul 01, 2013 | 35.25 | 35.73 | 35.18 | 35.47 | 16,118,589 | +0.31(+0.87%) |
Jun 28, 2013 | 34.91 | 35.48 | 34.66 | 35.16 | 50,846,976 | +0.85(+2.48%) |
Jun 26, 2013 | 34.48 | 34.70 | 33.99 | 34.31 | 18,157,446 | +0.21(+0.62%) |
Jun 25, 2013 | 33.70 | 34.45 | 33.65 | 34.10 | 20,594,646 | +0.81(+2.43%) |
Jun 24, 2013 | 33.83 | 33.85 | 32.67 | 33.29 | 34,766,580 | -1.08(-3.14%) |
Jun 21, 2013 | 35.08 | 35.09 | 34.08 | 34.37 | 32,664,010 | -0.46(-1.31%) |
Jun 20, 2013 | 35.06 | 35.40 | 34.62 | 34.82 | 26,788,790 | -0.42(-1.20%) |
Jun 19, 2013 | 35.47 | 36.06 | 35.22 | 35.25 | 22,541,328 | -0.26(-0.73%) |
Jun 18, 2013 | 35.06 | 35.58 | 34.91 | 35.51 | 18,949,662 | -0.01(-0.02%) |
Jun 17, 2013 | 35.80 | 35.87 | 35.07 | 35.51 | 18,082,398 | -0.18(-0.51%) |
Jun 14, 2013 | 36.10 | 36.54 | 35.60 | 35.69 | 15,807,745 | -0.44(-1.22%) |
Jun 13, 2013 | 34.99 | 36.16 | 34.79 | 36.13 | 19,392,462 | +1.01(+2.87%) |
Jun 12, 2013 | 35.61 | 35.97 | 34.85 | 35.13 | 22,858,112 | -0.20(-0.58%) |
Jun 11, 2013 | 35.67 | 35.73 | 35.17 | 35.33 | 19,011,644 | -0.81(-2.24%) |
Jun 10, 2013 | 35.73 | 36.20 | 35.32 | 36.14 | 16,627,865 | +0.53(+1.48%) |
Jun 07, 2013 | 35.44 | 35.74 | 34.94 | 35.62 | 16,970,128 | +0.33(+0.94%) |
Jun 06, 2013 | 34.38 | 35.29 | 34.07 | 35.29 | 23,896,736 | +0.76(+2.19%) |
Jun 05, 2013 | 35.73 | 35.79 | 34.07 | 34.53 | 30,969,806 | -0.16(-0.45%) |
Jun 04, 2013 | 35.36 | 35.77 | 34.37 | 34.69 | 19,271,472 | -0.51(-1.45%) |
Jun 03, 2013 | 35.14 | 35.46 | 34.00 | 35.20 | 23,678,086 | +0.23(+0.65%) |
May 31, 2013 | 36.35 | 36.18 | 34.96 | 34.97 | 44,148,736 | -1.38(-3.79%) |
May 30, 2013 | 35.78 | 36.54 | 35.66 | 36.35 | 16,851,848 | +0.54(+1.52%) |
May 29, 2013 | 35.01 | 35.91 | 34.97 | 35.80 | 18,813,584 | +0.28(+0.77%) |
May 28, 2013 | 35.87 | 36.06 | 35.38 | 35.53 | 18,715,836 | +0.38(+1.07%) |
May 24, 2013 | 34.73 | 35.18 | 34.55 | 35.15 | 15,172,905 | +0.13(+0.36%) |
May 23, 2013 | 34.08 | 35.22 | 34.02 | 35.03 | 22,203,816 | +0.17(+0.50%) |
May 22, 2013 | 35.22 | 35.98 | 34.59 | 34.85 | 22,479,504 | -0.51(-1.45%) |
May 21, 2013 | 35.43 | 35.71 | 35.02 | 35.36 | 13,805,804 | +0.06(+0.16%) |
May 20, 2013 | 35.53 | 35.71 | 35.20 | 35.31 | 14,026,261 | -0.27(-0.75%) |
May 17, 2013 | 35.29 | 35.77 | 35.28 | 35.58 | 12,564,622 | +0.25(+0.71%) |
May 16, 2013 | 35.71 | 36.10 | 35.14 | 35.32 | 18,177,866 | -0.53(-1.47%) |
May 15, 2013 | 36.47 | 36.54 | 35.54 | 35.85 | 24,234,326 | +0.74(+2.11%) |
May 13, 2013 | 35.25 | 35.36 | 34.73 | 35.11 | 16,790,030 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.89 | 34.34 | 34.75 | 15,451,248 | +0.09(+0.25%) |
May 09, 2013 | 34.90 | 35.00 | 34.54 | 34.66 | 16,321,288 | -0.22(-0.63%) |
May 08, 2013 | 34.80 | 35.11 | 34.66 | 34.88 | 18,633,510 | -0.20(-0.56%) |
May 07, 2013 | 35.06 | 35.36 | 34.64 | 35.08 | 27,820,210 | -0.69(-1.93%) |
May 06, 2013 | 35.12 | 36.06 | 34.64 | 35.77 | 27,613,652 | +0.76(+2.16%) |
May 03, 2013 | 33.14 | 35.19 | 33.14 | 35.02 | 51,395,688 | +1.88(+5.67%) |
May 02, 2013 | 32.75 | 33.41 | 32.60 | 33.14 | 27,792,772 | +0.74(+2.28%) |