Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.27 | 34.45 | 34.10 | 34.21 | 761,267 | +0.01(+0.02%) |
Jul 30, 2013 | 34.59 | 34.66 | 34.17 | 34.21 | 934,005 | -0.30(-0.88%) |
Jul 29, 2013 | 34.57 | 34.67 | 34.45 | 34.51 | 581,422 | -0.02(-0.07%) |
Jul 26, 2013 | 34.57 | 34.66 | 34.15 | 34.53 | 408,523 | +0.08(+0.23%) |
Jul 25, 2013 | 34.18 | 34.45 | 34.06 | 34.45 | 592,962 | +0.13(+0.37%) |
Jul 24, 2013 | 35.04 | 35.04 | 34.19 | 34.33 | 825,649 | -0.55(-1.56%) |
Jul 23, 2013 | 34.62 | 35.05 | 34.43 | 34.87 | 780,320 | +0.31(+0.90%) |
Jul 22, 2013 | 34.12 | 34.65 | 34.08 | 34.56 | 843,323 | +0.41(+1.20%) |
Jul 19, 2013 | 33.85 | 34.29 | 33.75 | 34.15 | 653,804 | +0.22(+0.66%) |
Jul 18, 2013 | 33.75 | 34.00 | 33.59 | 33.93 | 1,046,464 | +0.13(+0.38%) |
Jul 17, 2013 | 34.11 | 34.18 | 33.73 | 33.80 | 504,699 | -0.13(-0.38%) |
Jul 16, 2013 | 34.26 | 34.39 | 33.87 | 33.93 | 1,014,930 | -0.38(-1.10%) |
Jul 15, 2013 | 33.69 | 34.33 | 33.59 | 34.30 | 875,460 | +0.67(+1.98%) |
Jul 12, 2013 | 33.49 | 33.72 | 33.15 | 33.64 | 856,636 | +0.07(+0.22%) |
Jul 11, 2013 | 33.76 | 33.91 | 33.24 | 33.56 | 969,053 | +0.10(+0.29%) |
Jul 10, 2013 | 33.24 | 33.49 | 33.13 | 33.47 | 796,932 | +0.23(+0.70%) |
Jul 09, 2013 | 33.13 | 33.28 | 32.88 | 33.24 | 772,378 | +0.36(+1.10%) |
Jul 08, 2013 | 32.44 | 33.06 | 32.31 | 32.88 | 868,231 | +0.58(+1.79%) |
Jul 05, 2013 | 32.47 | 32.76 | 32.07 | 32.30 | 584,799 | -0.14(-0.42%) |
Jul 03, 2013 | 31.98 | 32.44 | 31.78 | 32.43 | 1,165,578 | +0.45(+1.40%) |
Jul 02, 2013 | 31.95 | 32.15 | 31.70 | 31.99 | 1,909,638 | -0.06(-0.20%) |
Jul 01, 2013 | 33.10 | 33.26 | 31.90 | 32.05 | 1,588,494 | -1.00(-3.03%) |
Jun 28, 2013 | 32.48 | 33.43 | 32.37 | 33.05 | 1,909,670 | +0.78(+2.41%) |
Jun 26, 2013 | 32.33 | 32.55 | 32.26 | 32.27 | 607,460 | +0.10(+0.32%) |
Jun 25, 2013 | 31.81 | 32.33 | 31.77 | 32.17 | 1,056,909 | +0.59(+1.85%) |
Jun 24, 2013 | 31.26 | 31.78 | 31.22 | 31.58 | 970,068 | -0.04(-0.13%) |
Jun 21, 2013 | 31.80 | 31.95 | 31.22 | 31.62 | 1,582,705 | -0.10(-0.30%) |
Jun 20, 2013 | 32.21 | 32.41 | 31.60 | 31.72 | 983,349 | -0.86(-2.63%) |
Jun 19, 2013 | 33.04 | 33.12 | 32.55 | 32.58 | 1,068,059 | -0.42(-1.26%) |
Jun 18, 2013 | 32.96 | 33.16 | 32.87 | 33.00 | 1,173,004 | +0.09(+0.27%) |
Jun 17, 2013 | 33.02 | 33.32 | 32.83 | 32.91 | 1,670,722 | +0.03(+0.10%) |
Jun 14, 2013 | 32.66 | 32.88 | 32.58 | 32.88 | 938,868 | +0.10(+0.32%) |
Jun 13, 2013 | 32.39 | 32.86 | 32.27 | 32.77 | 1,341,853 | +0.31(+0.96%) |
Jun 12, 2013 | 32.31 | 32.64 | 32.30 | 32.46 | 2,277,429 | +0.51(+1.58%) |
Jun 11, 2013 | 31.70 | 32.03 | 31.67 | 31.95 | 1,015,028 | +0.03(+0.10%) |
Jun 10, 2013 | 31.99 | 32.02 | 31.66 | 31.92 | 742,409 | -0.04(-0.13%) |
Jun 07, 2013 | 32.13 | 32.31 | 31.63 | 31.96 | 1,065,729 | -0.12(-0.37%) |
Jun 06, 2013 | 31.79 | 32.11 | 31.62 | 32.08 | 941,918 | +0.33(+1.04%) |
Jun 05, 2013 | 31.78 | 31.95 | 31.40 | 31.75 | 1,279,919 | -0.16(-0.50%) |
Jun 04, 2013 | 32.29 | 32.46 | 31.68 | 31.91 | 1,289,322 | -0.40(-1.24%) |
Jun 03, 2013 | 32.11 | 32.68 | 31.96 | 32.31 | 1,112,345 | +0.30(+0.93%) |
May 31, 2013 | 32.76 | 32.91 | 31.99 | 32.02 | 1,840,280 | -0.78(-2.37%) |
May 30, 2013 | 32.81 | 33.29 | 32.80 | 32.80 | 969,278 | -0.02(-0.05%) |
May 29, 2013 | 33.28 | 33.34 | 32.65 | 32.81 | 1,785,678 | -0.54(-1.61%) |
May 28, 2013 | 33.32 | 33.75 | 33.20 | 33.35 | 997,262 | +0.22(+0.65%) |
May 24, 2013 | 33.46 | 33.49 | 33.08 | 33.13 | 1,001,695 | -0.38(-1.12%) |
May 23, 2013 | 33.45 | 33.69 | 33.07 | 33.51 | 1,402,769 | -0.18(-0.55%) |
May 22, 2013 | 34.11 | 34.15 | 33.67 | 33.69 | 1,813,507 | -0.30(-0.90%) |
May 21, 2013 | 33.99 | 34.23 | 33.91 | 34.00 | 1,592,951 | -0.02(-0.07%) |
May 20, 2013 | 33.85 | 34.02 | 33.75 | 34.02 | 1,069,391 | +0.04(+0.12%) |
May 17, 2013 | 33.98 | 34.11 | 33.79 | 33.98 | 636,611 | +0.14(+0.40%) |
May 16, 2013 | 34.09 | 34.17 | 33.81 | 33.85 | 807,199 | -0.19(-0.56%) |
May 15, 2013 | 33.76 | 34.05 | 33.76 | 34.04 | 1,550,394 | +0.61(+1.81%) |
May 13, 2013 | 33.27 | 33.50 | 33.13 | 33.43 | 1,080,829 | -0.04(-0.12%) |
May 10, 2013 | 33.85 | 33.89 | 33.34 | 33.47 | 974,359 | +0.12(+0.36%) |
May 09, 2013 | 33.61 | 34.32 | 33.33 | 33.35 | 1,898,567 | +0.12(+0.36%) |
May 08, 2013 | 32.64 | 33.26 | 32.49 | 33.23 | 1,204,609 | -0.20(-0.60%) |
May 07, 2013 | 33.09 | 33.53 | 32.95 | 33.43 | 1,212,678 | +0.25(+0.74%) |
May 06, 2013 | 33.25 | 33.35 | 33.10 | 33.19 | 977,079 | -0.17(-0.50%) |
May 03, 2013 | 33.69 | 33.71 | 33.35 | 33.35 | 771,555 | -0.20(-0.59%) |
May 02, 2013 | 33.34 | 33.63 | 33.29 | 33.55 | 890,553 | +0.29(+0.89%) |