Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.15 | 33.30 | 32.69 | 32.74 | 1,430,107 | -0.24(-0.73%) |
Jul 30, 2013 | 33.14 | 33.22 | 32.94 | 32.98 | 1,736,632 | -0.10(-0.29%) |
Jul 29, 2013 | 32.86 | 33.18 | 32.86 | 33.07 | 1,311,927 | +0.11(+0.33%) |
Jul 26, 2013 | 32.81 | 33.02 | 32.65 | 32.96 | 1,106,008 | +0.07(+0.20%) |
Jul 25, 2013 | 32.54 | 32.98 | 32.45 | 32.90 | 1,473,071 | +0.34(+1.04%) |
Jul 24, 2013 | 32.62 | 32.73 | 32.30 | 32.56 | 1,836,363 | +0.13(+0.41%) |
Jul 23, 2013 | 33.33 | 33.35 | 32.39 | 32.43 | 1,956,248 | -0.86(-2.58%) |
Jul 22, 2013 | 33.41 | 33.56 | 33.21 | 33.28 | 1,405,698 | -0.08(-0.23%) |
Jul 19, 2013 | 33.16 | 33.55 | 33.16 | 33.36 | 1,182,083 | +0.07(+0.22%) |
Jul 18, 2013 | 33.17 | 33.53 | 33.17 | 33.29 | 2,046,791 | +0.09(+0.27%) |
Jul 17, 2013 | 33.20 | 33.41 | 33.04 | 33.20 | 1,039,144 | +0.20(+0.62%) |
Jul 16, 2013 | 33.23 | 33.27 | 32.82 | 33.00 | 1,033,098 | -0.11(-0.33%) |
Jul 15, 2013 | 33.11 | 33.42 | 33.08 | 33.10 | 948,915 | +0.01(+0.03%) |
Jul 12, 2013 | 32.99 | 33.48 | 32.93 | 33.09 | 1,795,376 | +0.27(+0.81%) |
Jul 11, 2013 | 32.76 | 32.88 | 32.55 | 32.83 | 1,311,003 | +0.58(+1.80%) |
Jul 10, 2013 | 32.18 | 32.37 | 32.08 | 32.25 | 1,322,728 | -0.11(-0.35%) |
Jul 09, 2013 | 32.01 | 32.39 | 31.76 | 32.36 | 2,475,319 | +0.45(+1.41%) |
Jul 08, 2013 | 31.85 | 32.09 | 31.66 | 31.91 | 2,353,372 | -0.19(-0.60%) |
Jul 05, 2013 | 32.03 | 32.27 | 31.95 | 32.11 | 1,199,037 | +0.02(+0.07%) |
Jul 03, 2013 | 32.00 | 32.14 | 31.89 | 32.08 | 522,868 | -0.08(-0.25%) |
Jul 02, 2013 | 31.81 | 32.25 | 31.77 | 32.17 | 1,254,337 | +0.08(+0.26%) |
Jul 01, 2013 | 32.08 | 32.38 | 31.98 | 32.08 | 1,187,220 | +0.20(+0.62%) |
Jun 28, 2013 | 31.82 | 32.08 | 31.66 | 31.89 | 1,509,632 | -0.02(-0.06%) |
Jun 27, 2013 | 32.01 | 32.10 | 31.82 | 31.91 | 1,343,233 | +0.14(+0.43%) |
Jun 26, 2013 | 31.61 | 32.08 | 31.54 | 31.77 | 1,993,612 | +0.38(+1.20%) |
Jun 25, 2013 | 30.91 | 31.44 | 30.71 | 31.39 | 2,028,059 | +0.58(+1.89%) |
Jun 24, 2013 | 30.79 | 31.06 | 30.61 | 30.81 | 2,078,201 | -0.39(-1.25%) |
Jun 21, 2013 | 31.23 | 31.35 | 30.98 | 31.20 | 3,827,373 | -0.22(-0.71%) |
Jun 20, 2013 | 31.56 | 31.70 | 31.32 | 31.42 | 2,058,084 | -0.65(-2.01%) |
Jun 19, 2013 | 32.54 | 32.56 | 31.95 | 32.07 | 1,467,062 | -0.47(-1.43%) |
Jun 18, 2013 | 32.10 | 32.60 | 32.06 | 32.53 | 1,444,013 | +0.42(+1.31%) |
Jun 17, 2013 | 32.34 | 32.38 | 31.94 | 32.11 | 1,775,796 | -0.06(-0.18%) |
Jun 14, 2013 | 32.68 | 32.78 | 32.16 | 32.17 | 2,025,783 | -0.46(-1.41%) |
Jun 13, 2013 | 32.08 | 32.66 | 31.91 | 32.63 | 1,267,697 | +0.50(+1.57%) |
Jun 12, 2013 | 32.51 | 32.61 | 32.02 | 32.13 | 1,348,278 | -0.18(-0.55%) |
Jun 11, 2013 | 32.27 | 32.76 | 32.00 | 32.30 | 1,681,336 | -0.31(-0.94%) |
Jun 10, 2013 | 32.73 | 32.83 | 32.42 | 32.61 | 1,290,178 | -0.10(-0.32%) |
Jun 07, 2013 | 32.69 | 32.96 | 32.34 | 32.72 | 2,474,162 | +0.16(+0.49%) |
Jun 06, 2013 | 32.25 | 32.57 | 32.06 | 32.56 | 1,587,767 | +0.27(+0.84%) |
Jun 05, 2013 | 33.06 | 33.15 | 32.23 | 32.28 | 3,218,217 | -0.88(-2.65%) |
Jun 04, 2013 | 33.28 | 33.56 | 33.04 | 33.16 | 2,073,901 | -0.21(-0.63%) |
Jun 03, 2013 | 33.05 | 33.43 | 33.02 | 33.38 | 2,204,338 | +0.45(+1.37%) |
May 31, 2013 | 33.39 | 33.76 | 32.92 | 32.92 | 3,471,142 | -0.50(-1.51%) |
May 30, 2013 | 33.02 | 33.52 | 33.01 | 33.43 | 2,055,726 | +0.41(+1.24%) |
May 29, 2013 | 32.76 | 33.14 | 32.45 | 33.02 | 2,018,684 | +0.11(+0.35%) |
May 28, 2013 | 33.11 | 33.24 | 32.75 | 32.90 | 2,500,025 | -0.02(-0.05%) |
May 24, 2013 | 32.66 | 32.96 | 32.62 | 32.92 | 2,139,533 | +0.03(+0.10%) |
May 23, 2013 | 33.09 | 33.09 | 32.69 | 32.89 | 2,370,117 | -0.33(-0.99%) |
May 22, 2013 | 33.49 | 33.73 | 33.17 | 33.22 | 1,602,624 | -0.28(-0.84%) |
May 21, 2013 | 33.54 | 33.95 | 33.26 | 33.50 | 2,337,507 | +0.08(+0.24%) |
May 20, 2013 | 33.32 | 33.54 | 33.21 | 33.42 | 958,669 | +0.03(+0.10%) |
May 17, 2013 | 32.65 | 33.49 | 32.53 | 33.39 | 2,225,002 | +0.34(+1.02%) |
May 16, 2013 | 32.95 | 33.27 | 32.90 | 33.05 | 1,445,036 | +0.06(+0.17%) |
May 15, 2013 | 33.06 | 33.19 | 32.85 | 32.99 | 1,735,294 | +0.15(+0.47%) |
May 13, 2013 | 32.93 | 33.08 | 32.63 | 32.84 | 1,220,503 | -0.07(-0.20%) |
May 10, 2013 | 32.78 | 33.09 | 32.72 | 32.90 | 1,816,293 | +0.04(+0.11%) |
May 09, 2013 | 33.03 | 33.21 | 32.80 | 32.87 | 1,939,945 | -0.18(-0.55%) |
May 08, 2013 | 32.79 | 33.08 | 32.71 | 33.05 | 1,984,299 | +0.24(+0.72%) |
May 07, 2013 | 32.55 | 32.89 | 32.55 | 32.81 | 1,854,098 | +0.31(+0.95%) |
May 06, 2013 | 32.20 | 32.73 | 32.17 | 32.50 | 2,583,319 | +0.38(+1.19%) |
May 03, 2013 | 31.90 | 32.19 | 31.77 | 32.12 | 2,551,918 | +0.35(+1.12%) |
May 02, 2013 | 31.46 | 31.85 | 31.44 | 31.77 | 1,855,649 | +0.38(+1.21%) |