Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.83 | 37.18 | 36.83 | 36.91 | 15,051,272 | +0.13(+0.36%) |
Jul 30, 2013 | 36.77 | 36.97 | 36.67 | 36.77 | 8,743,349 | +0.16(+0.42%) |
Jul 29, 2013 | 36.56 | 36.75 | 36.55 | 36.62 | 10,244,985 | -0.10(-0.27%) |
Jul 26, 2013 | 36.66 | 36.74 | 36.50 | 36.72 | 7,097,612 | -0.12(-0.33%) |
Jul 25, 2013 | 36.73 | 36.84 | 36.51 | 36.84 | 8,604,652 | +0.02(+0.04%) |
Jul 24, 2013 | 37.23 | 37.30 | 36.77 | 36.82 | 13,417,663 | -0.29(-0.77%) |
Jul 23, 2013 | 37.26 | 37.30 | 37.00 | 37.11 | 7,651,541 | -0.02(-0.07%) |
Jul 22, 2013 | 37.18 | 37.24 | 37.07 | 37.13 | 7,294,237 | +0.02(+0.07%) |
Jul 19, 2013 | 36.86 | 37.13 | 36.82 | 37.11 | 16,234,092 | +0.38(+1.02%) |
Jul 18, 2013 | 36.45 | 36.84 | 36.40 | 36.73 | 13,333,604 | +0.37(+1.02%) |
Jul 17, 2013 | 36.44 | 36.52 | 36.30 | 36.36 | 9,550,318 | +0.10(+0.28%) |
Jul 16, 2013 | 36.51 | 36.56 | 36.21 | 36.26 | 7,671,447 | -0.20(-0.54%) |
Jul 15, 2013 | 36.43 | 36.52 | 36.37 | 36.46 | 14,432,376 | +0.13(+0.36%) |
Jul 12, 2013 | 36.41 | 36.50 | 36.13 | 36.32 | 13,908,547 | -0.22(-0.60%) |
Jul 11, 2013 | 36.52 | 36.57 | 36.34 | 36.55 | 17,203,318 | +0.57(+1.59%) |
Jul 10, 2013 | 35.99 | 36.15 | 35.85 | 35.97 | 11,474,930 | -0.01(-0.02%) |
Jul 09, 2013 | 35.74 | 36.15 | 35.48 | 35.98 | 15,963,035 | +0.50(+1.42%) |
Jul 08, 2013 | 35.45 | 35.70 | 35.43 | 35.48 | 13,340,239 | +0.09(+0.27%) |
Jul 05, 2013 | 35.11 | 35.38 | 34.96 | 35.38 | 6,959,616 | +0.55(+1.57%) |
Jul 03, 2013 | 34.68 | 34.95 | 34.61 | 34.84 | 7,442,282 | +0.02(+0.05%) |
Jul 02, 2013 | 35.07 | 35.24 | 34.71 | 34.82 | 15,806,124 | -0.38(-1.07%) |
Jul 01, 2013 | 35.13 | 35.42 | 34.99 | 35.20 | 19,311,220 | +0.35(+1.01%) |
Jun 28, 2013 | 34.98 | 35.11 | 34.79 | 34.85 | 16,066,042 | -0.20(-0.58%) |
Jun 27, 2013 | 34.99 | 35.15 | 34.89 | 35.05 | 11,230,053 | +0.34(+0.99%) |
Jun 26, 2013 | 34.70 | 34.85 | 34.51 | 34.71 | 18,043,312 | +0.34(+0.99%) |
Jun 25, 2013 | 34.29 | 34.48 | 34.15 | 34.37 | 10,667,216 | +0.38(+1.12%) |
Jun 24, 2013 | 34.25 | 34.29 | 33.81 | 33.99 | 21,299,210 | -0.58(-1.68%) |
Jun 21, 2013 | 34.84 | 34.87 | 34.32 | 34.57 | 17,909,580 | +0.02(+0.06%) |
Jun 20, 2013 | 35.01 | 35.08 | 34.51 | 34.55 | 23,975,248 | -0.80(-2.28%) |
Jun 19, 2013 | 35.82 | 35.91 | 35.35 | 35.35 | 16,743,109 | -0.55(-1.53%) |
Jun 18, 2013 | 35.50 | 35.98 | 35.49 | 35.90 | 10,821,264 | +0.42(+1.18%) |
Jun 17, 2013 | 35.43 | 35.60 | 35.27 | 35.48 | 10,488,064 | +0.28(+0.79%) |
Jun 14, 2013 | 35.41 | 35.58 | 35.16 | 35.21 | 10,094,270 | -0.24(-0.67%) |
Jun 13, 2013 | 34.90 | 35.50 | 34.82 | 35.44 | 15,970,753 | +0.51(+1.47%) |
Jun 12, 2013 | 35.44 | 35.47 | 34.87 | 34.93 | 13,618,493 | -0.24(-0.69%) |
Jun 11, 2013 | 35.15 | 35.47 | 35.05 | 35.17 | 12,156,299 | -0.33(-0.92%) |
Jun 10, 2013 | 35.73 | 35.73 | 35.38 | 35.50 | 11,549,366 | -0.11(-0.30%) |
Jun 07, 2013 | 35.24 | 35.62 | 35.10 | 35.60 | 17,302,056 | +0.66(+1.88%) |
Jun 06, 2013 | 34.78 | 34.98 | 34.60 | 34.95 | 17,116,366 | +0.22(+0.63%) |
Jun 05, 2013 | 35.23 | 35.27 | 34.68 | 34.73 | 15,712,557 | -0.64(-1.82%) |
Jun 04, 2013 | 35.56 | 35.75 | 35.12 | 35.37 | 15,082,295 | -0.20(-0.55%) |
Jun 03, 2013 | 35.54 | 35.62 | 35.15 | 35.56 | 31,521,714 | +0.17(+0.48%) |
May 31, 2013 | 35.64 | 36.00 | 35.36 | 35.39 | 13,751,084 | -0.34(-0.96%) |
May 30, 2013 | 35.63 | 35.90 | 35.54 | 35.73 | 8,940,834 | +0.21(+0.60%) |
May 29, 2013 | 35.55 | 35.68 | 35.41 | 35.52 | 11,435,818 | -0.20(-0.57%) |
May 28, 2013 | 35.98 | 36.06 | 35.66 | 35.73 | 16,832,192 | +0.19(+0.53%) |
May 24, 2013 | 35.43 | 35.60 | 35.27 | 35.54 | 10,808,156 | -0.11(-0.32%) |
May 23, 2013 | 35.31 | 35.73 | 35.31 | 35.65 | 13,350,857 | -0.10(-0.27%) |
May 22, 2013 | 36.12 | 36.34 | 35.63 | 35.75 | 20,368,190 | -0.32(-0.88%) |
May 21, 2013 | 36.03 | 36.22 | 35.97 | 36.07 | 13,833,184 | +0.05(+0.14%) |
May 20, 2013 | 35.81 | 36.13 | 35.81 | 36.02 | 17,408,734 | +0.11(+0.29%) |
May 17, 2013 | 35.53 | 35.92 | 35.51 | 35.91 | 17,683,104 | +0.54(+1.52%) |
May 16, 2013 | 35.41 | 35.61 | 35.32 | 35.38 | 14,812,622 | -0.18(-0.50%) |
May 15, 2013 | 35.25 | 35.56 | 35.20 | 35.55 | 15,285,474 | +0.58(+1.65%) |
May 13, 2013 | 35.08 | 35.09 | 34.87 | 34.98 | 7,057,026 | -0.14(-0.39%) |
May 10, 2013 | 35.07 | 35.13 | 34.87 | 35.12 | 11,778,162 | +0.11(+0.30%) |
May 09, 2013 | 35.03 | 35.20 | 34.91 | 35.01 | 9,920,240 | +0.00(+0.00%) |
May 08, 2013 | 34.73 | 35.02 | 34.67 | 35.01 | 12,148,433 | +0.22(+0.63%) |
May 07, 2013 | 34.56 | 34.80 | 34.51 | 34.79 | 18,100,656 | +0.32(+0.92%) |
May 06, 2013 | 34.26 | 34.51 | 34.21 | 34.47 | 16,798,284 | +0.22(+0.64%) |
May 03, 2013 | 34.04 | 34.38 | 33.67 | 34.25 | 18,097,108 | +0.58(+1.73%) |
May 02, 2013 | 33.38 | 33.72 | 33.38 | 33.67 | 9,128,483 | +0.41(+1.23%) |