Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.30 | 31.36 | 30.93 | 31.16 | 4,805,030 | -0.13(-0.43%) |
Jul 30, 2013 | 31.52 | 31.69 | 31.28 | 31.30 | 3,522,210 | -0.10(-0.32%) |
Jul 29, 2013 | 31.05 | 31.61 | 31.05 | 31.40 | 15,685,887 | +0.15(+0.49%) |
Jul 26, 2013 | 30.75 | 31.24 | 30.64 | 31.24 | 16,856,074 | +0.44(+1.44%) |
Jul 25, 2013 | 30.98 | 31.22 | 30.76 | 30.80 | 19,253,676 | -0.38(-1.23%) |
Jul 24, 2013 | 31.61 | 31.67 | 31.05 | 31.18 | 3,722,882 | -0.48(-1.53%) |
Jul 23, 2013 | 31.67 | 31.86 | 31.60 | 31.67 | 2,534,652 | +0.01(+0.02%) |
Jul 22, 2013 | 31.71 | 31.78 | 31.63 | 31.66 | 1,987,262 | -0.03(-0.11%) |
Jul 19, 2013 | 31.75 | 31.89 | 31.64 | 31.69 | 4,011,044 | -0.05(-0.17%) |
Jul 18, 2013 | 31.71 | 31.90 | 31.63 | 31.75 | 3,654,732 | +0.11(+0.34%) |
Jul 17, 2013 | 31.97 | 32.00 | 31.45 | 31.64 | 2,718,589 | -0.11(-0.36%) |
Jul 16, 2013 | 31.99 | 31.99 | 31.54 | 31.75 | 3,923,108 | -0.18(-0.57%) |
Jul 15, 2013 | 31.23 | 31.99 | 31.17 | 31.93 | 4,607,015 | +0.64(+2.04%) |
Jul 12, 2013 | 31.11 | 31.34 | 30.91 | 31.30 | 4,745,395 | +0.21(+0.67%) |
Jul 11, 2013 | 30.81 | 31.12 | 30.65 | 31.09 | 5,737,275 | +0.55(+1.81%) |
Jul 10, 2013 | 29.99 | 30.58 | 29.93 | 30.54 | 5,144,919 | +0.57(+1.91%) |
Jul 09, 2013 | 30.09 | 30.09 | 29.92 | 29.96 | 6,178,050 | +0.00(+0.00%) |
Jul 08, 2013 | 29.78 | 30.21 | 29.70 | 29.96 | 6,111,173 | +0.20(+0.66%) |
Jul 05, 2013 | 29.93 | 29.99 | 29.41 | 29.77 | 2,785,788 | -0.12(-0.41%) |
Jul 03, 2013 | 29.78 | 30.00 | 29.70 | 29.89 | 1,707,061 | -0.01(-0.04%) |
Jul 02, 2013 | 29.82 | 30.11 | 29.76 | 29.90 | 7,162,640 | +0.01(+0.02%) |
Jul 01, 2013 | 30.24 | 30.33 | 29.73 | 29.90 | 4,836,620 | -0.21(-0.69%) |
Jun 28, 2013 | 29.94 | 30.29 | 29.81 | 30.11 | 4,886,189 | +0.20(+0.67%) |
Jun 27, 2013 | 30.06 | 30.42 | 29.84 | 29.90 | 4,188,213 | -0.08(-0.27%) |
Jun 26, 2013 | 29.71 | 30.06 | 29.69 | 29.98 | 4,068,433 | +0.46(+1.57%) |
Jun 25, 2013 | 29.47 | 29.77 | 29.18 | 29.52 | 4,729,487 | +0.23(+0.78%) |
Jun 24, 2013 | 29.22 | 29.55 | 28.88 | 29.29 | 4,158,081 | -0.14(-0.48%) |
Jun 21, 2013 | 29.25 | 29.61 | 28.79 | 29.43 | 7,660,352 | +0.40(+1.37%) |
Jun 20, 2013 | 29.95 | 29.95 | 28.98 | 29.04 | 8,528,476 | -1.08(-3.57%) |
Jun 19, 2013 | 30.80 | 30.88 | 30.11 | 30.11 | 6,314,836 | -0.75(-2.42%) |
Jun 18, 2013 | 30.66 | 31.00 | 30.58 | 30.86 | 4,244,128 | +0.22(+0.72%) |
Jun 17, 2013 | 30.76 | 30.93 | 30.53 | 30.64 | 5,289,304 | +0.04(+0.13%) |
Jun 14, 2013 | 30.79 | 31.05 | 30.56 | 30.60 | 5,870,750 | -0.28(-0.89%) |
Jun 13, 2013 | 30.41 | 30.89 | 30.16 | 30.87 | 4,479,060 | +0.48(+1.59%) |
Jun 12, 2013 | 30.74 | 30.97 | 30.32 | 30.39 | 5,258,307 | -0.11(-0.35%) |
Jun 11, 2013 | 30.63 | 30.82 | 30.46 | 30.50 | 4,867,455 | -0.37(-1.20%) |
Jun 10, 2013 | 31.17 | 31.26 | 30.78 | 30.87 | 6,993,799 | -0.16(-0.52%) |
Jun 07, 2013 | 30.76 | 31.16 | 30.67 | 31.03 | 6,765,944 | +0.32(+1.05%) |
Jun 06, 2013 | 30.68 | 30.82 | 30.40 | 30.70 | 6,952,593 | +0.04(+0.13%) |
Jun 05, 2013 | 30.84 | 30.88 | 30.59 | 30.66 | 4,207,492 | -0.30(-0.96%) |
Jun 04, 2013 | 30.94 | 31.11 | 30.78 | 30.96 | 4,882,820 | -0.06(-0.20%) |
Jun 03, 2013 | 30.79 | 31.13 | 30.27 | 31.02 | 6,955,495 | +0.22(+0.70%) |
May 31, 2013 | 30.91 | 31.40 | 30.77 | 30.81 | 4,181,921 | -0.18(-0.59%) |
May 30, 2013 | 31.18 | 31.95 | 30.96 | 30.99 | 5,344,612 | -0.07(-0.22%) |
May 29, 2013 | 31.03 | 31.13 | 30.64 | 31.05 | 6,366,398 | -0.25(-0.79%) |
May 28, 2013 | 31.69 | 31.75 | 31.13 | 31.30 | 10,757,870 | -0.77(-2.41%) |
May 24, 2013 | 32.24 | 32.43 | 32.02 | 32.08 | 3,139,275 | -0.38(-1.18%) |
May 23, 2013 | 32.39 | 32.63 | 32.18 | 32.46 | 4,326,811 | -0.21(-0.64%) |
May 22, 2013 | 33.14 | 33.53 | 32.60 | 32.67 | 4,372,495 | -0.52(-1.56%) |
May 21, 2013 | 33.26 | 33.39 | 33.01 | 33.19 | 3,022,867 | -0.07(-0.22%) |
May 20, 2013 | 33.34 | 33.47 | 33.22 | 33.26 | 2,605,122 | -0.11(-0.34%) |
May 17, 2013 | 33.04 | 33.38 | 33.00 | 33.37 | 3,336,518 | +0.40(+1.20%) |
May 16, 2013 | 33.16 | 33.25 | 32.94 | 32.98 | 3,314,194 | -0.24(-0.73%) |
May 15, 2013 | 32.85 | 33.45 | 32.80 | 33.22 | 4,257,966 | +0.50(+1.52%) |
May 13, 2013 | 32.72 | 32.79 | 32.57 | 32.72 | 4,118,572 | -0.10(-0.31%) |
May 10, 2013 | 32.80 | 32.90 | 32.55 | 32.82 | 4,002,958 | -0.01(-0.02%) |
May 09, 2013 | 33.68 | 33.78 | 32.76 | 32.83 | 5,123,805 | -0.87(-2.57%) |
May 08, 2013 | 33.90 | 33.99 | 33.55 | 33.70 | 4,717,598 | -0.31(-0.91%) |
May 07, 2013 | 33.66 | 34.01 | 33.61 | 34.01 | 3,856,543 | +0.41(+1.21%) |
May 06, 2013 | 33.95 | 34.03 | 33.59 | 33.60 | 3,922,313 | -0.41(-1.21%) |
May 03, 2013 | 34.22 | 34.22 | 33.97 | 34.01 | 4,238,039 | -0.06(-0.18%) |
May 02, 2013 | 34.11 | 34.20 | 33.92 | 34.07 | 3,250,801 | -0.04(-0.12%) |