Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.00 | 35.25 | 35.00 | 35.02 | 398,300 | +0.16(+0.45%) |
Jul 30, 2013 | 34.87 | 34.92 | 34.74 | 34.86 | 362,303 | +0.12(+0.34%) |
Jul 29, 2013 | 34.73 | 34.94 | 34.66 | 34.74 | 352,213 | -0.15(-0.42%) |
Jul 26, 2013 | 34.67 | 34.90 | 34.60 | 34.89 | 387,889 | +0.00(+0.00%) |
Jul 25, 2013 | 34.72 | 34.96 | 34.67 | 34.89 | 1,464,422 | +0.18(+0.53%) |
Jul 24, 2013 | 35.02 | 35.04 | 34.66 | 34.70 | 423,167 | -0.18(-0.51%) |
Jul 23, 2013 | 35.12 | 35.12 | 34.86 | 34.88 | 1,274,163 | -0.17(-0.49%) |
Jul 22, 2013 | 35.00 | 35.09 | 34.96 | 35.05 | 551,194 | +0.07(+0.21%) |
Jul 19, 2013 | 34.90 | 34.99 | 34.85 | 34.98 | 606,087 | +0.05(+0.13%) |
Jul 18, 2013 | 34.83 | 35.00 | 34.78 | 34.93 | 600,164 | +0.23(+0.65%) |
Jul 17, 2013 | 34.75 | 34.80 | 34.63 | 34.71 | 492,283 | +0.11(+0.32%) |
Jul 16, 2013 | 34.87 | 34.89 | 34.54 | 34.60 | 548,582 | -0.24(-0.70%) |
Jul 15, 2013 | 34.88 | 34.92 | 34.75 | 34.84 | 611,299 | +0.04(+0.12%) |
Jul 12, 2013 | 34.68 | 34.85 | 34.64 | 34.80 | 689,158 | +0.11(+0.32%) |
Jul 11, 2013 | 34.62 | 34.70 | 34.50 | 34.69 | 1,563,829 | +0.52(+1.53%) |
Jul 10, 2013 | 34.12 | 34.23 | 34.00 | 34.17 | 424,345 | +0.08(+0.23%) |
Jul 09, 2013 | 34.03 | 34.14 | 33.92 | 34.09 | 1,187,802 | +0.26(+0.76%) |
Jul 08, 2013 | 33.88 | 33.96 | 33.78 | 33.83 | 620,516 | +0.13(+0.38%) |
Jul 05, 2013 | 33.58 | 33.71 | 33.31 | 33.70 | 281,995 | +0.39(+1.17%) |
Jul 03, 2013 | 33.13 | 33.39 | 33.10 | 33.31 | 289,738 | +0.04(+0.11%) |
Jul 02, 2013 | 33.37 | 33.53 | 33.14 | 33.27 | 522,759 | -0.10(-0.31%) |
Jul 01, 2013 | 33.19 | 33.56 | 33.19 | 33.38 | 497,754 | +0.45(+1.37%) |
Jun 28, 2013 | 32.97 | 33.18 | 32.85 | 32.93 | 1,273,815 | -0.16(-0.49%) |
Jun 27, 2013 | 32.95 | 33.16 | 32.88 | 33.09 | 443,142 | +0.36(+1.11%) |
Jun 26, 2013 | 32.66 | 32.83 | 32.58 | 32.72 | 387,364 | +0.29(+0.91%) |
Jun 25, 2013 | 32.34 | 32.51 | 32.16 | 32.43 | 803,266 | +0.36(+1.12%) |
Jun 24, 2013 | 32.02 | 32.33 | 31.72 | 32.07 | 575,944 | -0.31(-0.96%) |
Jun 21, 2013 | 32.53 | 32.64 | 32.09 | 32.39 | 446,463 | -0.05(-0.16%) |
Jun 20, 2013 | 33.04 | 33.04 | 32.33 | 32.44 | 830,984 | -0.88(-2.64%) |
Jun 19, 2013 | 33.72 | 33.81 | 33.32 | 33.32 | 342,094 | -0.45(-1.35%) |
Jun 18, 2013 | 33.50 | 33.81 | 33.50 | 33.77 | 972,193 | +0.28(+0.85%) |
Jun 17, 2013 | 33.47 | 33.60 | 33.30 | 33.49 | 526,453 | +0.27(+0.80%) |
Jun 14, 2013 | 33.34 | 33.48 | 33.16 | 33.22 | 448,416 | -0.14(-0.41%) |
Jun 13, 2013 | 32.76 | 33.42 | 32.72 | 33.36 | 680,699 | +0.57(+1.75%) |
Jun 12, 2013 | 33.36 | 33.36 | 32.76 | 32.78 | 359,795 | -0.31(-0.93%) |
Jun 11, 2013 | 33.07 | 33.39 | 32.93 | 33.09 | 255,728 | -0.33(-0.99%) |
Jun 10, 2013 | 33.59 | 33.59 | 33.31 | 33.42 | 395,035 | -0.03(-0.10%) |
Jun 07, 2013 | 33.20 | 33.49 | 33.10 | 33.45 | 322,497 | +0.46(+1.39%) |
Jun 06, 2013 | 32.69 | 33.00 | 32.51 | 33.00 | 593,634 | +0.33(+1.00%) |
Jun 05, 2013 | 33.00 | 33.12 | 32.65 | 32.67 | 310,218 | -0.45(-1.34%) |
Jun 04, 2013 | 33.36 | 33.51 | 32.98 | 33.11 | 645,886 | -0.22(-0.65%) |
Jun 03, 2013 | 33.40 | 33.43 | 33.00 | 33.33 | 978,981 | -0.05(-0.14%) |
May 31, 2013 | 33.67 | 33.91 | 33.38 | 33.38 | 669,481 | -0.44(-1.29%) |
May 30, 2013 | 33.68 | 33.92 | 33.66 | 33.81 | 4,969,293 | +0.18(+0.53%) |
May 29, 2013 | 33.74 | 33.79 | 33.46 | 33.63 | 440,717 | -0.34(-0.99%) |
May 28, 2013 | 34.12 | 34.25 | 33.83 | 33.97 | 218,590 | +0.28(+0.82%) |
May 24, 2013 | 33.62 | 33.73 | 33.43 | 33.69 | 498,779 | -0.11(-0.33%) |
May 23, 2013 | 33.44 | 33.88 | 33.42 | 33.80 | 665,879 | -0.05(-0.14%) |
May 22, 2013 | 34.36 | 34.58 | 33.71 | 33.85 | 495,079 | -0.45(-1.31%) |
May 21, 2013 | 34.23 | 34.42 | 34.17 | 34.30 | 362,168 | +0.11(+0.34%) |
May 20, 2013 | 34.19 | 34.34 | 34.14 | 34.18 | 1,318,964 | -0.09(-0.27%) |
May 17, 2013 | 34.06 | 34.28 | 34.02 | 34.28 | 239,415 | +0.35(+1.04%) |
May 16, 2013 | 34.12 | 34.19 | 33.89 | 33.92 | 878,379 | -0.23(-0.69%) |
May 15, 2013 | 33.96 | 34.23 | 33.87 | 34.16 | 357,007 | +0.57(+1.71%) |
May 13, 2013 | 33.58 | 33.66 | 33.47 | 33.58 | 312,073 | -0.06(-0.16%) |
May 10, 2013 | 33.36 | 33.64 | 33.33 | 33.64 | 273,597 | +0.32(+0.96%) |
May 09, 2013 | 33.40 | 33.47 | 33.26 | 33.32 | 335,380 | -0.10(-0.29%) |
May 08, 2013 | 33.18 | 33.42 | 33.18 | 33.41 | 747,127 | +0.17(+0.52%) |
May 07, 2013 | 33.06 | 33.24 | 32.98 | 33.24 | 318,961 | +0.25(+0.75%) |
May 06, 2013 | 32.87 | 33.02 | 32.84 | 32.99 | 304,139 | +0.13(+0.39%) |
May 03, 2013 | 32.84 | 32.98 | 32.72 | 32.86 | 700,998 | +0.34(+1.04%) |
May 02, 2013 | 32.31 | 32.54 | 32.29 | 32.52 | 746,305 | +0.30(+0.94%) |