Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.19 | 33.34 | 32.83 | 32.96 | 28,611,410 | +0.08(+0.25%) |
Jul 30, 2013 | 33.05 | 33.59 | 32.74 | 32.88 | 24,517,924 | -0.20(-0.60%) |
Jul 29, 2013 | 33.03 | 33.39 | 32.95 | 33.08 | 15,039,100 | -0.10(-0.31%) |
Jul 26, 2013 | 32.88 | 33.18 | 32.70 | 33.18 | 14,389,462 | +0.22(+0.66%) |
Jul 25, 2013 | 32.53 | 32.98 | 32.40 | 32.96 | 14,673,079 | +0.27(+0.84%) |
Jul 24, 2013 | 32.79 | 32.87 | 32.51 | 32.69 | 13,066,078 | -0.11(-0.33%) |
Jul 23, 2013 | 32.72 | 33.00 | 32.53 | 32.80 | 13,506,220 | +0.14(+0.44%) |
Jul 22, 2013 | 32.81 | 33.02 | 32.54 | 32.66 | 16,540,197 | -0.05(-0.15%) |
Jul 19, 2013 | 32.48 | 32.79 | 32.30 | 32.70 | 20,802,308 | +0.27(+0.82%) |
Jul 18, 2013 | 32.87 | 32.94 | 32.40 | 32.44 | 26,044,692 | -0.54(-1.62%) |
Jul 17, 2013 | 33.04 | 33.37 | 32.94 | 32.97 | 11,808,079 | -0.03(-0.10%) |
Jul 16, 2013 | 33.23 | 33.42 | 32.87 | 33.01 | 22,319,106 | -0.20(-0.60%) |
Jul 15, 2013 | 33.20 | 33.46 | 33.03 | 33.20 | 14,109,604 | -0.01(-0.04%) |
Jul 12, 2013 | 33.12 | 33.30 | 32.98 | 33.22 | 12,946,927 | +0.16(+0.48%) |
Jul 11, 2013 | 33.14 | 33.19 | 32.94 | 33.06 | 16,720,997 | +0.24(+0.73%) |
Jul 10, 2013 | 32.59 | 32.97 | 32.57 | 32.82 | 11,369,833 | +0.23(+0.71%) |
Jul 09, 2013 | 32.66 | 32.85 | 32.58 | 32.59 | 15,077,072 | +0.14(+0.44%) |
Jul 08, 2013 | 32.42 | 32.59 | 32.33 | 32.44 | 16,041,319 | +0.17(+0.53%) |
Jul 05, 2013 | 32.12 | 32.37 | 31.89 | 32.27 | 11,840,811 | +0.42(+1.31%) |
Jul 03, 2013 | 31.81 | 31.98 | 31.59 | 31.86 | 10,054,784 | +0.00(+0.00%) |
Jul 02, 2013 | 31.54 | 31.98 | 31.50 | 31.86 | 16,557,721 | +0.16(+0.50%) |
Jul 01, 2013 | 31.66 | 32.06 | 31.63 | 31.70 | 19,161,424 | -0.09(-0.28%) |
Jun 28, 2013 | 32.48 | 32.49 | 31.78 | 31.79 | 23,881,310 | -0.16(-0.51%) |
Jun 26, 2013 | 31.89 | 32.10 | 31.67 | 31.95 | 16,713,013 | +0.31(+1.00%) |
Jun 25, 2013 | 31.84 | 31.94 | 31.53 | 31.64 | 17,574,688 | -0.12(-0.39%) |
Jun 24, 2013 | 31.80 | 32.07 | 31.52 | 31.76 | 26,421,204 | -0.40(-1.26%) |
Jun 21, 2013 | 32.07 | 32.57 | 31.94 | 32.16 | 35,497,664 | +0.47(+1.49%) |
Jun 20, 2013 | 32.45 | 32.45 | 31.62 | 31.69 | 26,051,974 | -0.87(-2.67%) |
Jun 19, 2013 | 32.65 | 32.96 | 32.47 | 32.56 | 26,303,870 | -0.12(-0.36%) |
Jun 18, 2013 | 32.77 | 32.88 | 32.61 | 32.68 | 17,269,268 | -0.03(-0.10%) |
Jun 17, 2013 | 33.07 | 33.22 | 32.55 | 32.71 | 18,244,252 | -0.10(-0.31%) |
Jun 14, 2013 | 32.69 | 33.21 | 32.51 | 32.81 | 19,922,844 | +0.03(+0.10%) |
Jun 13, 2013 | 31.99 | 32.81 | 31.81 | 32.78 | 21,589,854 | +0.44(+1.38%) |
Jun 12, 2013 | 32.77 | 32.92 | 32.32 | 32.33 | 24,628,182 | -0.21(-0.65%) |
Jun 11, 2013 | 32.90 | 32.98 | 32.54 | 32.55 | 79,129,216 | -0.62(-1.86%) |
Jun 10, 2013 | 33.29 | 33.46 | 33.09 | 33.16 | 70,956,960 | +0.18(+0.56%) |
Jun 07, 2013 | 33.37 | 33.63 | 32.92 | 32.98 | 73,696,176 | -0.28(-0.84%) |
Jun 06, 2013 | 33.29 | 33.35 | 32.68 | 33.26 | 29,078,470 | -0.09(-0.27%) |
Jun 05, 2013 | 33.55 | 34.03 | 33.17 | 33.35 | 36,419,940 | -0.49(-1.44%) |
Jun 04, 2013 | 32.98 | 34.33 | 32.96 | 33.83 | 54,082,416 | +0.68(+2.04%) |
Jun 03, 2013 | 33.48 | 33.78 | 33.06 | 33.16 | 55,504,904 | +1.20(+3.75%) |
May 31, 2013 | 32.12 | 32.63 | 31.95 | 31.96 | 31,759,842 | -0.25(-0.79%) |
May 30, 2013 | 32.18 | 32.43 | 31.99 | 32.21 | 22,216,594 | +0.14(+0.43%) |
May 29, 2013 | 32.36 | 32.48 | 31.83 | 32.07 | 23,456,552 | -0.51(-1.57%) |
May 28, 2013 | 32.81 | 33.29 | 32.52 | 32.59 | 25,812,682 | +0.31(+0.98%) |
May 24, 2013 | 32.20 | 32.27 | 31.89 | 32.27 | 23,082,536 | -0.12(-0.36%) |
May 23, 2013 | 31.79 | 32.46 | 31.77 | 32.39 | 32,995,718 | +0.42(+1.33%) |
May 22, 2013 | 32.57 | 33.05 | 31.81 | 31.96 | 62,293,844 | -0.42(-1.31%) |
May 21, 2013 | 30.96 | 32.53 | 30.92 | 32.39 | 68,722,224 | +1.45(+4.69%) |
May 20, 2013 | 31.45 | 31.49 | 30.86 | 30.94 | 24,446,686 | -0.53(-1.70%) |
May 17, 2013 | 31.68 | 31.96 | 30.85 | 31.47 | 31,764,178 | -0.26(-0.82%) |
May 16, 2013 | 31.88 | 31.96 | 30.80 | 31.73 | 17,481,178 | -0.25(-0.77%) |
May 15, 2013 | 31.98 | 32.34 | 31.79 | 31.98 | 19,295,676 | +0.38(+1.21%) |
May 13, 2013 | 31.37 | 31.64 | 31.26 | 31.60 | 14,972,915 | +0.15(+0.48%) |
May 10, 2013 | 31.16 | 31.44 | 31.13 | 31.44 | 20,347,162 | +0.31(+1.01%) |
May 09, 2013 | 30.97 | 31.22 | 30.76 | 31.13 | 20,717,116 | +0.34(+1.11%) |
May 08, 2013 | 30.88 | 31.21 | 30.77 | 30.79 | 26,755,554 | -0.19(-0.62%) |
May 07, 2013 | 30.86 | 31.00 | 30.71 | 30.98 | 21,230,640 | +0.20(+0.64%) |
May 06, 2013 | 31.14 | 31.48 | 30.77 | 30.78 | 20,599,952 | -0.47(-1.51%) |
May 03, 2013 | 31.65 | 31.29 | 31.11 | 31.25 | 18,819,104 | -0.04(-0.13%) |
May 02, 2013 | 31.41 | 31.49 | 31.13 | 31.29 | 20,817,090 | +0.03(+0.09%) |