Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.93 | 33.08 | 32.47 | 32.52 | 1,439,713 | -0.24(-0.73%) |
Jul 30, 2013 | 32.92 | 33.00 | 32.72 | 32.76 | 1,748,298 | -0.09(-0.29%) |
Jul 29, 2013 | 32.64 | 32.96 | 32.64 | 32.85 | 1,320,740 | +0.11(+0.33%) |
Jul 26, 2013 | 32.59 | 32.80 | 32.43 | 32.74 | 1,113,437 | +0.07(+0.20%) |
Jul 25, 2013 | 32.32 | 32.76 | 32.23 | 32.68 | 1,482,966 | +0.34(+1.04%) |
Jul 24, 2013 | 32.40 | 32.51 | 32.09 | 32.34 | 1,848,699 | +0.13(+0.41%) |
Jul 23, 2013 | 33.11 | 33.13 | 32.17 | 32.21 | 1,969,388 | -0.85(-2.58%) |
Jul 22, 2013 | 33.19 | 33.34 | 32.99 | 33.06 | 1,415,140 | -0.07(-0.23%) |
Jul 19, 2013 | 32.94 | 33.32 | 32.94 | 33.14 | 1,190,024 | +0.07(+0.22%) |
Jul 18, 2013 | 32.95 | 33.30 | 32.95 | 33.07 | 2,060,540 | +0.09(+0.27%) |
Jul 17, 2013 | 32.98 | 33.19 | 32.82 | 32.98 | 1,046,124 | +0.20(+0.62%) |
Jul 16, 2013 | 33.01 | 33.05 | 32.60 | 32.78 | 1,040,038 | -0.11(-0.33%) |
Jul 15, 2013 | 32.89 | 33.19 | 32.86 | 32.88 | 955,289 | +0.01(+0.03%) |
Jul 12, 2013 | 32.77 | 33.25 | 32.71 | 32.87 | 1,807,436 | +0.26(+0.81%) |
Jul 11, 2013 | 32.54 | 32.66 | 32.33 | 32.61 | 1,319,809 | +0.58(+1.80%) |
Jul 10, 2013 | 31.97 | 32.15 | 31.87 | 32.03 | 1,331,614 | -0.11(-0.35%) |
Jul 09, 2013 | 31.80 | 32.17 | 31.55 | 32.15 | 2,491,946 | +0.45(+1.41%) |
Jul 08, 2013 | 31.63 | 31.88 | 31.44 | 31.70 | 2,369,180 | -0.19(-0.60%) |
Jul 05, 2013 | 31.82 | 32.06 | 31.74 | 31.89 | 1,207,091 | +0.02(+0.07%) |
Jul 03, 2013 | 31.79 | 31.92 | 31.68 | 31.87 | 526,380 | -0.08(-0.26%) |
Jul 02, 2013 | 31.60 | 32.04 | 31.55 | 31.95 | 1,262,762 | +0.08(+0.26%) |
Jul 01, 2013 | 31.87 | 32.16 | 31.77 | 31.87 | 1,195,195 | +0.20(+0.62%) |
Jun 28, 2013 | 31.61 | 31.87 | 31.44 | 31.68 | 1,519,773 | -0.02(-0.06%) |
Jun 27, 2013 | 31.79 | 31.88 | 31.61 | 31.70 | 1,352,256 | +0.14(+0.43%) |
Jun 26, 2013 | 31.40 | 31.86 | 31.33 | 31.56 | 2,007,003 | +0.37(+1.20%) |
Jun 25, 2013 | 30.70 | 31.23 | 30.51 | 31.18 | 2,041,682 | +0.58(+1.89%) |
Jun 24, 2013 | 30.58 | 30.85 | 30.41 | 30.60 | 2,092,160 | -0.39(-1.25%) |
Jun 21, 2013 | 31.02 | 31.14 | 30.77 | 30.99 | 3,853,083 | -0.22(-0.71%) |
Jun 20, 2013 | 31.35 | 31.49 | 31.11 | 31.21 | 2,071,908 | -0.64(-2.01%) |
Jun 19, 2013 | 32.33 | 32.35 | 31.74 | 31.85 | 1,476,916 | -0.46(-1.43%) |
Jun 18, 2013 | 31.89 | 32.38 | 31.84 | 32.32 | 1,453,713 | +0.42(+1.31%) |
Jun 17, 2013 | 32.12 | 32.16 | 31.73 | 31.90 | 1,787,724 | -0.06(-0.18%) |
Jun 14, 2013 | 32.46 | 32.56 | 31.94 | 31.96 | 2,039,391 | -0.46(-1.41%) |
Jun 13, 2013 | 31.86 | 32.44 | 31.70 | 32.41 | 1,276,213 | +0.50(+1.57%) |
Jun 12, 2013 | 32.29 | 32.39 | 31.80 | 31.91 | 1,357,335 | -0.18(-0.55%) |
Jun 11, 2013 | 32.05 | 32.54 | 31.79 | 32.09 | 1,692,630 | -0.31(-0.94%) |
Jun 10, 2013 | 32.51 | 32.61 | 32.20 | 32.40 | 1,298,845 | -0.10(-0.32%) |
Jun 07, 2013 | 32.47 | 32.74 | 32.12 | 32.50 | 2,490,782 | +0.16(+0.49%) |
Jun 06, 2013 | 32.03 | 32.35 | 31.85 | 32.34 | 1,598,432 | +0.27(+0.84%) |
Jun 05, 2013 | 32.83 | 32.93 | 32.01 | 32.07 | 3,239,835 | -0.87(-2.65%) |
Jun 04, 2013 | 33.06 | 33.34 | 32.82 | 32.94 | 2,087,832 | -0.21(-0.63%) |
Jun 03, 2013 | 32.83 | 33.21 | 32.80 | 33.15 | 2,219,146 | +0.45(+1.37%) |
May 31, 2013 | 33.16 | 33.53 | 32.70 | 32.70 | 3,494,459 | -0.50(-1.51%) |
May 30, 2013 | 32.80 | 33.30 | 32.79 | 33.21 | 2,069,535 | +0.41(+1.24%) |
May 29, 2013 | 32.54 | 32.92 | 32.23 | 32.80 | 2,032,244 | +0.11(+0.35%) |
May 28, 2013 | 32.89 | 33.02 | 32.53 | 32.69 | 2,516,819 | -0.02(-0.05%) |
May 24, 2013 | 32.44 | 32.74 | 32.40 | 32.70 | 2,153,905 | +0.03(+0.10%) |
May 23, 2013 | 32.87 | 32.87 | 32.47 | 32.67 | 2,386,038 | -0.33(-0.99%) |
May 22, 2013 | 33.26 | 33.51 | 32.95 | 33.00 | 1,613,389 | -0.28(-0.84%) |
May 21, 2013 | 33.31 | 33.73 | 33.04 | 33.28 | 2,353,209 | +0.08(+0.24%) |
May 20, 2013 | 33.10 | 33.31 | 32.99 | 33.20 | 965,108 | +0.03(+0.10%) |
May 17, 2013 | 32.44 | 33.26 | 32.31 | 33.16 | 2,239,948 | +0.34(+1.02%) |
May 16, 2013 | 32.73 | 33.05 | 32.68 | 32.83 | 1,454,743 | +0.05(+0.17%) |
May 15, 2013 | 32.84 | 32.97 | 32.63 | 32.77 | 1,746,950 | +0.15(+0.47%) |
May 13, 2013 | 32.71 | 32.86 | 32.42 | 32.62 | 1,228,701 | -0.06(-0.20%) |
May 10, 2013 | 32.56 | 32.87 | 32.50 | 32.69 | 1,828,494 | +0.04(+0.11%) |
May 09, 2013 | 32.81 | 32.99 | 32.58 | 32.65 | 1,952,976 | -0.18(-0.55%) |
May 08, 2013 | 32.57 | 32.86 | 32.49 | 32.83 | 1,997,628 | +0.24(+0.72%) |
May 07, 2013 | 32.33 | 32.67 | 32.33 | 32.59 | 1,866,553 | +0.31(+0.95%) |
May 06, 2013 | 31.98 | 32.51 | 31.96 | 32.29 | 2,600,672 | +0.38(+1.19%) |
May 03, 2013 | 31.69 | 31.97 | 31.55 | 31.91 | 2,569,060 | +0.35(+1.12%) |
May 02, 2013 | 31.25 | 31.64 | 31.23 | 31.55 | 1,868,114 | +0.38(+1.21%) |