Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.98 | 33.07 | 32.36 | 32.46 | 3,211,471 | -0.24(-0.73%) |
Jul 30, 2013 | 32.79 | 32.87 | 32.48 | 32.70 | 3,109,429 | +0.02(+0.06%) |
Jul 29, 2013 | 32.60 | 32.69 | 32.37 | 32.68 | 1,221,364 | +0.08(+0.25%) |
Jul 26, 2013 | 32.63 | 33.06 | 32.55 | 32.60 | 2,381,508 | -0.19(-0.58%) |
Jul 25, 2013 | 32.71 | 33.19 | 32.51 | 32.79 | 2,287,304 | -0.05(-0.15%) |
Jul 24, 2013 | 33.24 | 33.25 | 32.62 | 32.84 | 3,826,266 | -0.39(-1.17%) |
Jul 23, 2013 | 33.00 | 33.50 | 32.91 | 33.23 | 2,196,507 | +0.14(+0.42%) |
Jul 22, 2013 | 33.08 | 33.24 | 32.92 | 33.09 | 2,237,999 | +0.09(+0.27%) |
Jul 19, 2013 | 32.50 | 33.07 | 32.50 | 33.00 | 5,144,933 | +0.45(+1.38%) |
Jul 18, 2013 | 32.71 | 33.05 | 32.53 | 32.55 | 3,567,156 | -0.08(-0.25%) |
Jul 17, 2013 | 32.40 | 32.81 | 32.36 | 32.63 | 3,135,823 | +0.20(+0.62%) |
Jul 16, 2013 | 32.30 | 32.47 | 32.04 | 32.43 | 3,047,803 | +0.13(+0.40%) |
Jul 15, 2013 | 32.43 | 32.55 | 32.23 | 32.30 | 2,270,155 | -0.14(-0.43%) |
Jul 12, 2013 | 33.10 | 33.15 | 32.20 | 32.44 | 3,909,986 | -0.53(-1.61%) |
Jul 11, 2013 | 32.41 | 33.01 | 32.15 | 32.97 | 4,000,844 | +0.83(+2.58%) |
Jul 10, 2013 | 32.11 | 32.28 | 31.88 | 32.14 | 3,316,635 | +0.16(+0.50%) |
Jul 09, 2013 | 31.65 | 32.05 | 31.46 | 31.98 | 2,569,202 | +0.38(+1.20%) |
Jul 08, 2013 | 31.20 | 31.60 | 31.07 | 31.60 | 2,178,173 | +0.47(+1.51%) |
Jul 05, 2013 | 31.35 | 31.40 | 30.79 | 31.13 | 2,500,432 | +0.03(+0.10%) |
Jul 04, 2013 | 31.21 | 31.35 | 31.01 | 31.10 | 586,811 | -0.06(-0.19%) |
Jul 03, 2013 | 31.43 | 31.43 | 30.83 | 31.16 | 3,041,633 | -0.04(-0.13%) |
Jul 02, 2013 | 31.15 | 31.32 | 30.84 | 31.20 | 2,012,705 | +0.20(+0.65%) |
Jun 28, 2013 | 31.00 | 31.00 | 31.00 | 0 | +0.56(+1.84%) | |
Jun 26, 2013 | 30.44 | 30.49 | 30.09 | 30.44 | 2,743,741 | +0.07(+0.23%) |
Jun 25, 2013 | 30.39 | 30.64 | 30.19 | 30.37 | 2,822,235 | +0.01(+0.03%) |
Jun 24, 2013 | 30.49 | 30.54 | 29.85 | 30.36 | 3,887,322 | -0.44(-1.43%) |
Jun 21, 2013 | 30.81 | 31.10 | 30.56 | 30.80 | 10,547,384 | -0.03(-0.10%) |
Jun 20, 2013 | 30.92 | 31.20 | 30.63 | 30.83 | 6,112,204 | -0.68(-2.16%) |
Jun 19, 2013 | 31.61 | 31.81 | 31.38 | 31.51 | 2,709,556 | -0.24(-0.76%) |
Jun 18, 2013 | 31.17 | 32.02 | 31.17 | 31.75 | 3,909,989 | +0.51(+1.63%) |
Jun 17, 2013 | 31.10 | 31.49 | 31.10 | 31.24 | 2,270,715 | +0.28(+0.90%) |
Jun 14, 2013 | 31.35 | 31.43 | 30.91 | 30.96 | 4,511,822 | -0.36(-1.15%) |
Jun 13, 2013 | 30.65 | 31.40 | 30.56 | 31.32 | 2,588,184 | +0.42(+1.36%) |
Jun 12, 2013 | 31.30 | 31.40 | 30.78 | 30.90 | 2,395,089 | -0.17(-0.55%) |
Jun 11, 2013 | 31.54 | 31.54 | 31.03 | 31.07 | 3,987,075 | -0.73(-2.30%) |
Jun 10, 2013 | 31.55 | 32.02 | 31.55 | 31.80 | 2,873,972 | +0.14(+0.44%) |
Jun 07, 2013 | 31.36 | 31.70 | 31.14 | 31.66 | 2,399,902 | +0.10(+0.32%) |
Jun 06, 2013 | 31.33 | 31.74 | 31.19 | 31.56 | 2,948,747 | +0.01(+0.03%) |
Jun 05, 2013 | 31.58 | 31.74 | 31.50 | 31.55 | 2,594,047 | -0.23(-0.72%) |
Jun 04, 2013 | 31.42 | 31.85 | 31.27 | 31.78 | 2,838,187 | +0.44(+1.40%) |
Jun 03, 2013 | 31.38 | 31.50 | 31.17 | 31.34 | 3,330,305 | -0.11(-0.35%) |
May 31, 2013 | 32.00 | 32.10 | 31.41 | 31.45 | 6,408,787 | -0.81(-2.51%) |
May 30, 2013 | 32.38 | 32.52 | 32.12 | 32.26 | 3,228,426 | -0.29(-0.89%) |
May 29, 2013 | 32.03 | 32.59 | 32.02 | 32.55 | 3,809,591 | +0.20(+0.62%) |
May 28, 2013 | 32.21 | 32.52 | 32.12 | 32.35 | 19,375,516 | +0.51(+1.60%) |
May 27, 2013 | 31.74 | 31.98 | 31.74 | 31.84 | 910,867 | -0.11(-0.34%) |
May 24, 2013 | 32.02 | 32.23 | 31.91 | 31.95 | 4,193,803 | -0.37(-1.14%) |
May 23, 2013 | 31.70 | 32.45 | 31.60 | 32.32 | 3,561,123 | -0.18(-0.55%) |
May 22, 2013 | 32.83 | 33.24 | 32.30 | 32.50 | 4,048,203 | -0.33(-1.01%) |
May 21, 2013 | 33.00 | 33.30 | 32.77 | 32.83 | 3,801,417 | -0.09(-0.27%) |
May 17, 2013 | 32.92 | 32.92 | 32.92 | 0 | +0.83(+2.59%) | |
May 16, 2013 | 32.20 | 32.47 | 32.04 | 32.09 | 1,977,428 | -0.13(-0.40%) |
May 15, 2013 | 32.00 | 32.38 | 31.91 | 32.22 | 2,496,592 | +0.17(+0.53%) |
May 13, 2013 | 31.99 | 32.09 | 31.70 | 32.05 | 2,413,867 | +0.01(+0.03%) |
May 10, 2013 | 31.69 | 32.09 | 31.66 | 32.04 | 3,120,483 | +0.09(+0.28%) |
May 09, 2013 | 32.00 | 32.14 | 31.87 | 31.95 | 4,581,801 | -0.15(-0.47%) |
May 08, 2013 | 31.47 | 32.24 | 31.47 | 32.10 | 4,898,114 | +0.65(+2.07%) |
May 07, 2013 | 30.83 | 31.52 | 30.83 | 31.45 | 3,994,753 | +0.64(+2.08%) |
May 06, 2013 | 31.29 | 31.29 | 30.71 | 30.81 | 3,759,096 | -0.28(-0.90%) |
May 03, 2013 | 31.12 | 31.38 | 31.07 | 31.09 | 3,407,288 | +0.27(+0.88%) |
May 02, 2013 | 30.73 | 30.91 | 30.36 | 30.82 | 4,991,892 | +0.25(+0.82%) |