Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.56 | 33.59 | 32.46 | 32.77 | 1,816,395 | -0.77(-2.30%) |
Jul 30, 2013 | 33.67 | 34.41 | 33.42 | 33.54 | 1,068,938 | +0.09(+0.27%) |
Jul 29, 2013 | 33.62 | 33.72 | 33.38 | 33.45 | 1,383,529 | -0.15(-0.46%) |
Jul 26, 2013 | 33.81 | 33.91 | 33.27 | 33.61 | 1,340,298 | -0.34(-1.01%) |
Jul 25, 2013 | 33.84 | 34.06 | 33.73 | 33.95 | 1,055,675 | +0.01(+0.03%) |
Jul 24, 2013 | 34.80 | 34.80 | 33.71 | 33.94 | 1,276,482 | -0.88(-2.53%) |
Jul 23, 2013 | 34.75 | 34.92 | 34.45 | 34.82 | 863,738 | +0.13(+0.37%) |
Jul 22, 2013 | 34.44 | 34.75 | 34.42 | 34.70 | 625,032 | +0.18(+0.52%) |
Jul 19, 2013 | 34.50 | 34.58 | 34.24 | 34.52 | 809,248 | +0.01(+0.03%) |
Jul 18, 2013 | 34.27 | 34.51 | 34.21 | 34.50 | 1,075,679 | +0.32(+0.94%) |
Jul 17, 2013 | 34.27 | 34.33 | 34.03 | 34.18 | 1,298,074 | +0.13(+0.37%) |
Jul 16, 2013 | 34.14 | 34.25 | 33.91 | 34.06 | 1,325,289 | -0.01(-0.02%) |
Jul 15, 2013 | 33.68 | 34.23 | 33.46 | 34.06 | 1,670,103 | +0.38(+1.11%) |
Jul 12, 2013 | 33.76 | 34.00 | 33.37 | 33.69 | 1,928,981 | -0.18(-0.55%) |
Jul 11, 2013 | 33.59 | 33.99 | 33.59 | 33.87 | 1,322,127 | +0.70(+2.12%) |
Jul 10, 2013 | 33.23 | 33.25 | 32.73 | 33.17 | 1,125,714 | -0.08(-0.25%) |
Jul 09, 2013 | 32.99 | 33.44 | 32.77 | 33.25 | 1,451,574 | +0.49(+1.48%) |
Jul 08, 2013 | 32.47 | 32.95 | 32.47 | 32.77 | 1,587,949 | +0.34(+1.04%) |
Jul 05, 2013 | 32.49 | 32.59 | 31.66 | 32.43 | 1,090,085 | +0.12(+0.36%) |
Jul 03, 2013 | 32.35 | 32.52 | 32.04 | 32.31 | 925,971 | -0.29(-0.87%) |
Jul 02, 2013 | 31.98 | 32.60 | 31.98 | 32.60 | 2,161,114 | +0.62(+1.95%) |
Jul 01, 2013 | 32.40 | 32.52 | 31.92 | 31.98 | 1,088,285 | -0.23(-0.71%) |
Jun 28, 2013 | 32.11 | 32.40 | 31.82 | 32.20 | 1,952,944 | -0.02(-0.07%) |
Jun 27, 2013 | 32.07 | 32.41 | 32.02 | 32.22 | 1,436,274 | +0.26(+0.81%) |
Jun 26, 2013 | 31.62 | 32.09 | 31.60 | 31.96 | 2,823,932 | +0.60(+1.92%) |
Jun 25, 2013 | 30.87 | 31.51 | 30.72 | 31.36 | 1,967,543 | +0.81(+2.66%) |
Jun 24, 2013 | 30.58 | 31.25 | 29.94 | 30.55 | 1,539,030 | -0.32(-1.04%) |
Jun 21, 2013 | 30.86 | 31.14 | 30.31 | 30.87 | 2,520,848 | +0.25(+0.81%) |
Jun 20, 2013 | 31.79 | 31.84 | 30.49 | 30.62 | 1,943,846 | -1.48(-4.62%) |
Jun 19, 2013 | 33.12 | 33.20 | 32.00 | 32.11 | 1,047,233 | -1.01(-3.05%) |
Jun 18, 2013 | 33.00 | 33.32 | 32.68 | 33.12 | 1,163,042 | +0.16(+0.48%) |
Jun 17, 2013 | 32.98 | 33.14 | 32.80 | 32.96 | 1,660,032 | +0.08(+0.24%) |
Jun 14, 2013 | 33.08 | 33.43 | 32.72 | 32.88 | 2,229,160 | -0.29(-0.88%) |
Jun 13, 2013 | 32.29 | 33.23 | 32.14 | 33.17 | 1,931,854 | +1.08(+3.36%) |
Jun 12, 2013 | 32.66 | 32.80 | 32.03 | 32.09 | 927,342 | -0.43(-1.33%) |
Jun 11, 2013 | 32.85 | 32.99 | 32.46 | 32.52 | 1,268,417 | -0.59(-1.77%) |
Jun 10, 2013 | 33.39 | 33.39 | 32.97 | 33.11 | 2,063,851 | -0.03(-0.10%) |
Jun 07, 2013 | 33.37 | 33.45 | 32.88 | 33.14 | 2,637,630 | -0.04(-0.11%) |
Jun 06, 2013 | 32.52 | 33.18 | 32.44 | 33.18 | 3,995,464 | +0.64(+1.96%) |
Jun 05, 2013 | 33.03 | 33.26 | 32.40 | 32.54 | 2,609,357 | -0.57(-1.72%) |
Jun 04, 2013 | 33.83 | 33.97 | 33.11 | 33.11 | 3,095,369 | -0.66(-1.95%) |
Jun 03, 2013 | 34.11 | 34.22 | 33.63 | 33.77 | 2,061,086 | -0.51(-1.49%) |
May 31, 2013 | 34.58 | 35.01 | 34.28 | 34.28 | 3,037,611 | -0.50(-1.44%) |
May 30, 2013 | 34.90 | 35.29 | 34.63 | 34.78 | 1,753,598 | +0.01(+0.02%) |
May 29, 2013 | 34.77 | 34.96 | 33.99 | 34.78 | 2,278,162 | -0.31(-0.87%) |
May 28, 2013 | 35.73 | 35.78 | 34.90 | 35.09 | 1,917,864 | -0.23(-0.64%) |
May 24, 2013 | 35.26 | 35.39 | 34.77 | 35.31 | 1,438,987 | -0.12(-0.34%) |
May 23, 2013 | 35.94 | 35.94 | 35.33 | 35.43 | 1,406,198 | -0.81(-2.24%) |
May 22, 2013 | 37.31 | 37.73 | 36.03 | 36.25 | 2,436,096 | -1.07(-2.86%) |
May 21, 2013 | 37.48 | 37.56 | 37.21 | 37.31 | 2,639,866 | -0.10(-0.27%) |
May 20, 2013 | 37.19 | 37.49 | 37.18 | 37.42 | 2,060,691 | +0.23(+0.61%) |
May 17, 2013 | 37.00 | 37.29 | 36.93 | 37.19 | 1,423,842 | +0.19(+0.51%) |
May 16, 2013 | 37.21 | 37.46 | 36.86 | 37.00 | 1,124,120 | -0.34(-0.92%) |
May 15, 2013 | 36.99 | 37.34 | 36.82 | 37.34 | 1,823,874 | +0.19(+0.51%) |
May 13, 2013 | 37.05 | 37.19 | 36.85 | 37.15 | 1,505,735 | +0.05(+0.14%) |
May 10, 2013 | 36.89 | 37.22 | 36.85 | 37.10 | 1,461,329 | +0.31(+0.83%) |
May 09, 2013 | 36.87 | 37.12 | 36.71 | 36.79 | 4,181,331 | -0.18(-0.49%) |
May 08, 2013 | 36.92 | 37.43 | 36.80 | 36.97 | 57,203,272 | -0.04(-0.10%) |
May 07, 2013 | 37.07 | 37.10 | 36.69 | 37.01 | 3,523,977 | -0.08(-0.23%) |
May 06, 2013 | 37.72 | 37.82 | 36.70 | 37.09 | 5,398,123 | +0.20(+0.55%) |
May 03, 2013 | 36.40 | 37.03 | 36.16 | 36.89 | 1,859,737 | +0.72(+2.00%) |
May 02, 2013 | 36.83 | 36.83 | 36.14 | 36.16 | 1,730,423 | +0.13(+0.36%) |