Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.14 | 28.31 | 27.95 | 27.96 | 5,738,880 | -0.22(-0.77%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.03 | 28.17 | 4,936,761 | -0.05(-0.17%) |
Jul 29, 2013 | 28.39 | 28.64 | 28.12 | 28.22 | 4,396,695 | -0.32(-1.12%) |
Jul 26, 2013 | 28.51 | 28.63 | 28.14 | 28.54 | 5,386,501 | -0.08(-0.29%) |
Jul 25, 2013 | 28.02 | 28.65 | 27.86 | 28.62 | 5,836,628 | +0.58(+2.07%) |
Jul 24, 2013 | 28.26 | 28.65 | 27.82 | 28.04 | 5,213,916 | -0.15(-0.53%) |
Jul 23, 2013 | 28.52 | 28.55 | 27.91 | 28.19 | 5,429,232 | -0.20(-0.69%) |
Jul 22, 2013 | 28.56 | 28.52 | 28.29 | 28.39 | 4,537,634 | +0.03(+0.10%) |
Jul 19, 2013 | 28.88 | 28.89 | 28.25 | 28.36 | 9,541,295 | -0.54(-1.88%) |
Jul 18, 2013 | 29.18 | 29.26 | 28.86 | 28.91 | 4,327,615 | -0.13(-0.45%) |
Jul 17, 2013 | 29.29 | 29.29 | 28.93 | 29.04 | 2,762,055 | -0.19(-0.64%) |
Jul 16, 2013 | 29.60 | 29.68 | 29.17 | 29.22 | 4,586,053 | -0.39(-1.33%) |
Jul 15, 2013 | 29.36 | 29.68 | 29.17 | 29.62 | 4,480,934 | +0.22(+0.73%) |
Jul 12, 2013 | 29.09 | 29.43 | 29.08 | 29.40 | 5,790,849 | +0.40(+1.39%) |
Jul 11, 2013 | 29.48 | 29.50 | 28.92 | 29.00 | 4,786,041 | -0.11(-0.39%) |
Jul 10, 2013 | 29.15 | 29.30 | 28.58 | 29.11 | 6,957,307 | +0.06(+0.19%) |
Jul 09, 2013 | 29.19 | 29.45 | 29.02 | 29.06 | 9,290,865 | +0.04(+0.13%) |
Jul 08, 2013 | 28.56 | 29.05 | 28.34 | 29.02 | 16,721,158 | +0.72(+2.55%) |
Jul 05, 2013 | 27.96 | 28.31 | 27.93 | 28.30 | 11,537,484 | +0.83(+3.04%) |
Jul 03, 2013 | 27.83 | 27.89 | 27.17 | 27.46 | 13,788,154 | -0.39(-1.41%) |
Jul 02, 2013 | 28.34 | 28.91 | 27.78 | 27.85 | 11,900,000 | -0.85(-2.97%) |
Jul 01, 2013 | 29.09 | 29.13 | 28.26 | 28.71 | 18,766,964 | -0.26(-0.91%) |
Jun 28, 2013 | 28.98 | 29.44 | 28.64 | 28.97 | 20,705,496 | -0.07(-0.26%) |
Jun 26, 2013 | 29.82 | 29.92 | 29.00 | 29.05 | 25,363,292 | -0.49(-1.65%) |
Jun 25, 2013 | 28.89 | 29.66 | 28.61 | 29.53 | 14,406,694 | +1.04(+3.65%) |
Jun 24, 2013 | 28.28 | 28.61 | 27.57 | 28.49 | 42,252,476 | -0.21(-0.72%) |
Jun 21, 2013 | 28.65 | 29.16 | 28.46 | 28.70 | 35,926,364 | +0.38(+1.36%) |
Jun 20, 2013 | 28.97 | 29.11 | 28.18 | 28.31 | 15,927,043 | -0.76(-2.61%) |
Jun 19, 2013 | 29.13 | 29.30 | 28.91 | 29.07 | 25,038,914 | -0.17(-0.58%) |
Jun 18, 2013 | 29.38 | 29.44 | 29.03 | 29.24 | 25,894,862 | +0.21(+0.71%) |
Jun 17, 2013 | 29.45 | 29.79 | 28.80 | 29.04 | 28,559,840 | +0.15(+0.52%) |
Jun 14, 2013 | 29.07 | 29.32 | 28.71 | 28.89 | 11,371,849 | -0.35(-1.19%) |
Jun 13, 2013 | 29.51 | 29.59 | 28.95 | 29.23 | 6,237,286 | -0.34(-1.14%) |
Jun 12, 2013 | 29.97 | 30.04 | 29.45 | 29.57 | 8,155,051 | -0.16(-0.54%) |
Jun 11, 2013 | 29.73 | 30.03 | 29.45 | 29.73 | 6,789,279 | -0.29(-0.97%) |
Jun 10, 2013 | 29.85 | 30.12 | 29.51 | 30.02 | 5,322,809 | +0.48(+1.62%) |
Jun 07, 2013 | 30.26 | 30.33 | 29.27 | 29.54 | 5,474,276 | -0.54(-1.81%) |
Jun 06, 2013 | 30.17 | 30.30 | 29.58 | 30.09 | 3,112,359 | -0.08(-0.28%) |
Jun 05, 2013 | 30.41 | 30.41 | 29.78 | 30.17 | 3,755,567 | -0.22(-0.71%) |
Jun 04, 2013 | 30.79 | 30.94 | 29.86 | 30.39 | 4,812,279 | -0.33(-1.07%) |
Jun 03, 2013 | 30.02 | 30.80 | 29.36 | 30.72 | 3,623,968 | +0.70(+2.34%) |
May 31, 2013 | 30.29 | 30.33 | 29.82 | 30.01 | 6,943,713 | -0.23(-0.74%) |
May 30, 2013 | 30.73 | 31.04 | 30.11 | 30.24 | 4,194,627 | -0.67(-2.15%) |
May 29, 2013 | 32.12 | 32.12 | 30.84 | 30.90 | 3,300,686 | -1.23(-3.82%) |
May 28, 2013 | 31.70 | 32.15 | 31.50 | 32.13 | 5,289,034 | +0.75(+2.39%) |
May 24, 2013 | 31.14 | 31.53 | 30.51 | 31.38 | 6,303,158 | +0.58(+1.89%) |
May 23, 2013 | 31.18 | 31.70 | 30.68 | 30.80 | 9,605,170 | -0.67(-2.12%) |
May 22, 2013 | 30.53 | 31.88 | 29.78 | 31.47 | 27,728,252 | +0.48(+1.54%) |
May 21, 2013 | 31.48 | 31.64 | 30.94 | 30.99 | 1,804,450 | -0.63(-1.99%) |
May 20, 2013 | 31.79 | 31.89 | 31.51 | 31.62 | 784,401 | -0.18(-0.56%) |
May 17, 2013 | 31.28 | 31.79 | 31.13 | 31.79 | 1,026,201 | +0.48(+1.53%) |
May 16, 2013 | 31.40 | 31.70 | 31.10 | 31.32 | 1,364,235 | +0.56(+1.83%) |
May 15, 2013 | 30.89 | 31.01 | 30.54 | 30.75 | 600,512 | -0.23(-0.76%) |
May 13, 2013 | 31.01 | 31.41 | 30.72 | 30.99 | 467,686 | -0.13(-0.42%) |
May 10, 2013 | 31.46 | 31.52 | 30.92 | 31.12 | 569,381 | -0.35(-1.10%) |
May 09, 2013 | 31.24 | 31.58 | 31.21 | 31.47 | 1,041,854 | +0.27(+0.87%) |
May 08, 2013 | 30.95 | 31.36 | 30.69 | 31.19 | 1,102,602 | +0.36(+1.16%) |
May 07, 2013 | 31.02 | 31.02 | 30.29 | 30.84 | 747,089 | -0.06(-0.18%) |
May 06, 2013 | 31.28 | 31.41 | 30.72 | 30.89 | 537,000 | -0.25(-0.81%) |
May 03, 2013 | 31.53 | 31.27 | 31.10 | 31.15 | 1,065,030 | -0.07(-0.21%) |
May 02, 2013 | 31.31 | 31.77 | 31.05 | 31.21 | 742,369 | -0.10(-0.33%) |
May 01, 2013 | 30.92 | 31.43 | 30.63 | 31.32 | 1,486,803 | +0.35(+1.12%) |
Apr 30, 2013 | 31.59 | 32.58 | 30.88 | 30.97 | 3,614,894 | +0.34(+1.10%) |
Apr 29, 2013 | 30.90 | 30.90 | 30.17 | 30.63 | 1,824,755 | +0.02(+0.06%) |
Apr 26, 2013 | 29.65 | 30.65 | 29.65 | 30.61 | 1,516,008 | +1.02(+3.45%) |
Apr 25, 2013 | 29.01 | 30.00 | 28.84 | 29.59 | 1,621,277 | +0.87(+3.04%) |
Apr 24, 2013 | 29.66 | 29.72 | 28.53 | 28.72 | 4,424,087 | -1.01(-3.41%) |
Apr 23, 2013 | 30.74 | 30.91 | 29.54 | 29.73 | 2,912,906 | -0.90(-2.94%) |
Apr 22, 2013 | 30.86 | 30.86 | 30.22 | 30.63 | 983,136 | -0.05(-0.15%) |
Apr 19, 2013 | 30.68 | 30.75 | 29.83 | 30.68 | 2,302,295 | +0.23(+0.74%) |
Apr 18, 2013 | 31.04 | 31.04 | 30.37 | 30.45 | 852,874 | -0.39(-1.28%) |
Apr 17, 2013 | 30.93 | 31.17 | 30.17 | 30.85 | 3,348,965 | -0.30(-0.96%) |
Apr 16, 2013 | 30.35 | 31.30 | 30.28 | 31.15 | 2,421,562 | +0.91(+3.01%) |
Apr 15, 2013 | 31.02 | 31.17 | 30.17 | 30.24 | 895,092 | -0.93(-2.98%) |
Apr 12, 2013 | 30.92 | 31.28 | 30.57 | 31.17 | 771,361 | +0.07(+0.21%) |
Apr 11, 2013 | 31.16 | 31.18 | 30.83 | 31.10 | 1,947,527 | +0.01(+0.03%) |
Apr 10, 2013 | 31.66 | 31.66 | 30.93 | 31.09 | 1,033,668 | -0.27(-0.87%) |
Apr 09, 2013 | 31.00 | 31.50 | 30.54 | 31.36 | 2,135,016 | +0.49(+1.58%) |
Apr 08, 2013 | 29.97 | 30.93 | 29.80 | 30.87 | 2,095,276 | +0.90(+3.00%) |
Apr 05, 2013 | 29.76 | 30.08 | 28.67 | 29.97 | 4,226,019 | +0.11(+0.38%) |
Apr 04, 2013 | 30.40 | 30.48 | 29.74 | 29.86 | 2,075,237 | -0.65(-2.12%) |
Apr 03, 2013 | 30.64 | 30.93 | 30.35 | 30.51 | 1,502,984 | -0.02(-0.06%) |
Apr 02, 2013 | 30.63 | 31.07 | 30.44 | 30.53 | 759,364 | -0.04(-0.12%) |
Apr 01, 2013 | 31.34 | 31.50 | 30.42 | 30.57 | 1,563,334 | -0.76(-2.42%) |
Mar 28, 2013 | 30.81 | 31.42 | 30.60 | 31.32 | 7,927,744 | +0.62(+2.02%) |
Mar 27, 2013 | 30.37 | 30.85 | 30.07 | 30.71 | 2,022,363 | +0.22(+0.71%) |
Mar 26, 2013 | 30.70 | 30.75 | 30.01 | 30.49 | 1,488,956 | +0.05(+0.15%) |
Mar 25, 2013 | 31.40 | 31.40 | 30.25 | 30.44 | 1,412,301 | -0.62(-1.99%) |
Mar 22, 2013 | 31.47 | 31.65 | 30.70 | 31.06 | 814,102 | -0.33(-1.05%) |
Mar 21, 2013 | 31.79 | 31.89 | 31.22 | 31.39 | 548,577 | -0.04(-0.12%) |
Mar 20, 2013 | 30.86 | 31.46 | 30.48 | 31.43 | 2,073,497 | +0.67(+2.16%) |
Mar 19, 2013 | 30.76 | 31.34 | 30.32 | 30.76 | 1,424,790 | -0.04(-0.12%) |
Mar 18, 2013 | 30.72 | 30.89 | 30.61 | 30.80 | 2,529,082 | -0.56(-1.79%) |
Mar 15, 2013 | 32.54 | 32.68 | 31.24 | 31.36 | 2,870,402 | -1.13(-3.46%) |
Mar 14, 2013 | 32.20 | 33.22 | 32.17 | 32.49 | 1,988,744 | +0.60(+1.88%) |
Mar 13, 2013 | 31.79 | 31.94 | 31.02 | 31.89 | 2,389,392 | +0.17(+0.53%) |
Mar 12, 2013 | 32.00 | 32.12 | 31.51 | 31.72 | 1,660,742 | -0.34(-1.05%) |
Mar 11, 2013 | 31.86 | 32.13 | 31.18 | 32.06 | 1,843,856 | +0.08(+0.26%) |
Mar 08, 2013 | 31.92 | 32.53 | 31.70 | 31.97 | 1,643,143 | -0.44(-1.36%) |
Mar 07, 2013 | 31.84 | 32.53 | 31.48 | 32.41 | 1,407,427 | +0.67(+2.10%) |
Mar 06, 2013 | 32.21 | 32.24 | 31.75 | 31.75 | 855,030 | -0.41(-1.28%) |
Mar 05, 2013 | 32.27 | 32.34 | 31.65 | 32.16 | 1,507,009 | -0.06(-0.17%) |
Mar 04, 2013 | 32.64 | 32.72 | 32.11 | 32.22 | 922,668 | -0.23(-0.72%) |
Mar 01, 2013 | 31.29 | 32.54 | 31.09 | 32.45 | 2,488,514 | +1.08(+3.44%) |
Feb 28, 2013 | 30.87 | 31.47 | 30.67 | 31.37 | 3,189,550 | +1.06(+3.50%) |
Feb 27, 2013 | 30.01 | 31.00 | 30.01 | 30.31 | 1,432,560 | +0.26(+0.87%) |
Feb 26, 2013 | 30.06 | 30.39 | 30.00 | 30.05 | 1,118,062 | -0.52(-1.69%) |
Feb 22, 2013 | 30.74 | 30.88 | 30.48 | 30.57 | 1,017,626 | +0.03(+0.09%) |
Feb 21, 2013 | 30.48 | 30.76 | 29.88 | 30.54 | 3,456,976 | -0.15(-0.49%) |
Feb 20, 2013 | 31.74 | 31.78 | 30.57 | 30.69 | 1,964,931 | -1.05(-3.31%) |
Feb 19, 2013 | 31.91 | 31.95 | 31.48 | 31.74 | 1,286,758 | -0.13(-0.41%) |
Feb 15, 2013 | 31.24 | 31.97 | 30.95 | 31.87 | 5,774,397 | +0.67(+2.13%) |
Feb 14, 2013 | 31.32 | 31.37 | 30.73 | 31.20 | 3,150,124 | -0.26(-0.83%) |
Feb 13, 2013 | 31.70 | 31.70 | 30.95 | 31.47 | 1,353,724 | -0.18(-0.56%) |
Feb 12, 2013 | 31.32 | 31.89 | 31.09 | 31.64 | 1,745,731 | +0.45(+1.44%) |
Feb 11, 2013 | 31.01 | 31.42 | 30.84 | 31.19 | 1,585,621 | +0.20(+0.64%) |
Feb 08, 2013 | 30.30 | 31.40 | 30.29 | 31.00 | 2,771,404 | +0.98(+3.28%) |
Feb 07, 2013 | 29.07 | 30.70 | 29.07 | 30.01 | 4,052,531 | +0.91(+3.13%) |
Feb 06, 2013 | 29.06 | 29.48 | 28.84 | 29.10 | 2,266,826 | +0.01(+0.03%) |
Feb 04, 2013 | 29.16 | 30.00 | 28.85 | 29.09 | 8,205,080 | +0.01(+0.03%) |