Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.96 | 31.03 | 30.59 | 30.83 | 4,857,329 | -0.13(-0.43%) |
Jul 30, 2013 | 31.18 | 31.35 | 30.95 | 30.96 | 3,560,547 | -0.10(-0.32%) |
Jul 29, 2013 | 30.71 | 31.27 | 30.71 | 31.06 | 15,856,617 | +0.15(+0.50%) |
Jul 26, 2013 | 30.42 | 30.91 | 30.31 | 30.91 | 17,039,542 | +0.44(+1.44%) |
Jul 25, 2013 | 30.65 | 30.89 | 30.43 | 30.47 | 19,463,240 | -0.38(-1.23%) |
Jul 24, 2013 | 31.27 | 31.33 | 30.72 | 30.85 | 3,763,403 | -0.48(-1.53%) |
Jul 23, 2013 | 31.33 | 31.52 | 31.26 | 31.32 | 2,562,240 | +0.01(+0.02%) |
Jul 22, 2013 | 31.36 | 31.44 | 31.29 | 31.32 | 2,008,892 | -0.03(-0.11%) |
Jul 19, 2013 | 31.41 | 31.54 | 31.30 | 31.35 | 4,054,701 | -0.05(-0.17%) |
Jul 18, 2013 | 31.36 | 31.55 | 31.29 | 31.40 | 3,694,511 | +0.11(+0.34%) |
Jul 17, 2013 | 31.63 | 31.65 | 31.11 | 31.30 | 2,748,179 | -0.11(-0.36%) |
Jul 16, 2013 | 31.64 | 31.64 | 31.20 | 31.41 | 3,965,808 | -0.18(-0.57%) |
Jul 15, 2013 | 30.89 | 31.64 | 30.84 | 31.59 | 4,657,159 | +0.63(+2.04%) |
Jul 12, 2013 | 30.77 | 31.01 | 30.57 | 30.96 | 4,797,045 | +0.21(+0.67%) |
Jul 11, 2013 | 30.47 | 30.79 | 30.32 | 30.75 | 5,799,722 | +0.55(+1.81%) |
Jul 10, 2013 | 29.67 | 30.25 | 29.61 | 30.21 | 5,200,918 | +0.57(+1.91%) |
Jul 09, 2013 | 29.76 | 29.77 | 29.60 | 29.64 | 6,245,294 | +0.00(+0.00%) |
Jul 08, 2013 | 29.46 | 29.88 | 29.38 | 29.64 | 6,177,689 | +0.19(+0.66%) |
Jul 05, 2013 | 29.61 | 29.67 | 29.10 | 29.45 | 2,816,109 | -0.12(-0.40%) |
Jul 03, 2013 | 29.46 | 29.68 | 29.38 | 29.57 | 1,725,641 | -0.01(-0.04%) |
Jul 02, 2013 | 29.50 | 29.78 | 29.44 | 29.58 | 7,240,600 | +0.01(+0.02%) |
Jul 01, 2013 | 29.91 | 30.00 | 29.41 | 29.58 | 4,889,263 | -0.21(-0.69%) |
Jun 28, 2013 | 29.62 | 29.96 | 29.49 | 29.78 | 4,939,372 | +0.20(+0.67%) |
Jun 27, 2013 | 29.74 | 30.09 | 29.52 | 29.58 | 4,233,799 | -0.08(-0.27%) |
Jun 26, 2013 | 29.39 | 29.74 | 29.37 | 29.66 | 4,112,715 | +0.46(+1.57%) |
Jun 25, 2013 | 29.15 | 29.45 | 28.87 | 29.20 | 4,780,964 | +0.23(+0.78%) |
Jun 24, 2013 | 28.90 | 29.24 | 28.56 | 28.98 | 4,203,339 | -0.14(-0.48%) |
Jun 21, 2013 | 28.93 | 29.29 | 28.48 | 29.12 | 7,743,729 | +0.39(+1.37%) |
Jun 20, 2013 | 29.63 | 29.63 | 28.66 | 28.72 | 8,621,303 | -1.06(-3.57%) |
Jun 19, 2013 | 30.47 | 30.55 | 29.78 | 29.79 | 6,383,569 | -0.74(-2.42%) |
Jun 18, 2013 | 30.33 | 30.67 | 30.25 | 30.53 | 4,290,323 | +0.22(+0.72%) |
Jun 17, 2013 | 30.43 | 30.59 | 30.20 | 30.31 | 5,346,875 | +0.04(+0.13%) |
Jun 14, 2013 | 30.46 | 30.71 | 30.23 | 30.27 | 5,934,649 | -0.27(-0.89%) |
Jun 13, 2013 | 30.08 | 30.56 | 29.83 | 30.54 | 4,527,811 | +0.48(+1.59%) |
Jun 12, 2013 | 30.41 | 30.64 | 29.99 | 30.06 | 5,315,540 | -0.11(-0.35%) |
Jun 11, 2013 | 30.30 | 30.49 | 30.13 | 30.17 | 4,920,434 | -0.37(-1.20%) |
Jun 10, 2013 | 30.83 | 30.92 | 30.45 | 30.53 | 7,069,921 | -0.16(-0.52%) |
Jun 07, 2013 | 30.43 | 30.83 | 30.34 | 30.69 | 6,839,587 | +0.32(+1.05%) |
Jun 06, 2013 | 30.35 | 30.49 | 30.07 | 30.37 | 7,028,267 | +0.04(+0.13%) |
Jun 05, 2013 | 30.51 | 30.55 | 30.26 | 30.33 | 4,253,287 | -0.29(-0.96%) |
Jun 04, 2013 | 30.61 | 30.77 | 30.45 | 30.63 | 4,935,966 | -0.06(-0.19%) |
Jun 03, 2013 | 30.46 | 30.80 | 29.94 | 30.69 | 7,031,201 | +0.21(+0.70%) |
May 31, 2013 | 30.57 | 31.06 | 30.44 | 30.47 | 4,227,439 | -0.18(-0.59%) |
May 30, 2013 | 30.85 | 31.61 | 30.63 | 30.65 | 5,402,785 | -0.07(-0.22%) |
May 29, 2013 | 30.70 | 30.79 | 30.31 | 30.72 | 6,435,691 | -0.25(-0.79%) |
May 28, 2013 | 31.35 | 31.41 | 30.80 | 30.97 | 10,874,962 | -0.76(-2.41%) |
May 24, 2013 | 31.90 | 32.08 | 31.67 | 31.73 | 3,173,444 | -0.38(-1.18%) |
May 23, 2013 | 32.04 | 32.28 | 31.84 | 32.11 | 4,373,905 | -0.21(-0.64%) |
May 22, 2013 | 32.79 | 33.17 | 32.25 | 32.32 | 4,420,087 | -0.51(-1.56%) |
May 21, 2013 | 32.90 | 33.03 | 32.65 | 32.83 | 3,055,769 | -0.07(-0.22%) |
May 20, 2013 | 32.98 | 33.11 | 32.86 | 32.90 | 2,633,477 | -0.11(-0.34%) |
May 17, 2013 | 32.69 | 33.02 | 32.64 | 33.01 | 3,372,834 | +0.39(+1.20%) |
May 16, 2013 | 32.80 | 32.89 | 32.58 | 32.62 | 3,350,267 | -0.24(-0.73%) |
May 15, 2013 | 32.50 | 33.09 | 32.45 | 32.86 | 4,304,311 | +0.49(+1.52%) |
May 13, 2013 | 32.37 | 32.44 | 32.22 | 32.37 | 4,163,400 | -0.10(-0.31%) |
May 10, 2013 | 32.44 | 32.54 | 32.20 | 32.47 | 4,046,528 | -0.01(-0.02%) |
May 09, 2013 | 33.32 | 33.42 | 32.41 | 32.48 | 5,179,575 | -0.86(-2.57%) |
May 08, 2013 | 33.53 | 33.62 | 33.19 | 33.33 | 4,768,946 | -0.31(-0.91%) |
May 07, 2013 | 33.30 | 33.65 | 33.25 | 33.64 | 3,898,519 | +0.40(+1.21%) |
May 06, 2013 | 33.59 | 33.66 | 33.22 | 33.24 | 3,965,005 | -0.41(-1.21%) |
May 03, 2013 | 33.85 | 33.85 | 33.61 | 33.65 | 4,284,167 | -0.06(-0.18%) |
May 02, 2013 | 33.74 | 33.83 | 33.55 | 33.70 | 3,286,184 | -0.04(-0.12%) |