Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.24 | 35.81 | 35.17 | 35.45 | 1,596,678 | -0.31(-0.86%) |
Jul 30, 2013 | 36.24 | 36.34 | 35.54 | 35.76 | 3,329,323 | -1.85(-4.92%) |
Jul 29, 2013 | 37.60 | 37.68 | 37.28 | 37.61 | 987,196 | -0.26(-0.69%) |
Jul 26, 2013 | 37.57 | 37.90 | 37.43 | 37.87 | 1,012,859 | -0.10(-0.27%) |
Jul 25, 2013 | 37.39 | 37.97 | 37.32 | 37.97 | 1,265,617 | +0.47(+1.26%) |
Jul 24, 2013 | 37.51 | 37.61 | 37.28 | 37.50 | 1,308,225 | +0.39(+1.06%) |
Jul 23, 2013 | 37.27 | 37.28 | 36.80 | 37.10 | 966,300 | +0.03(+0.08%) |
Jul 22, 2013 | 36.89 | 37.21 | 36.88 | 37.07 | 2,310,461 | +0.72(+1.99%) |
Jul 19, 2013 | 36.21 | 36.37 | 36.09 | 36.35 | 1,236,447 | +0.65(+1.83%) |
Jul 18, 2013 | 35.28 | 35.88 | 35.28 | 35.69 | 1,429,382 | +0.84(+2.40%) |
Jul 17, 2013 | 35.01 | 35.06 | 34.67 | 34.86 | 545,365 | +0.13(+0.39%) |
Jul 16, 2013 | 34.86 | 34.91 | 34.58 | 34.72 | 858,473 | -0.20(-0.59%) |
Jul 15, 2013 | 34.78 | 34.96 | 34.61 | 34.93 | 944,151 | +0.38(+1.09%) |
Jul 12, 2013 | 34.41 | 34.55 | 34.13 | 34.55 | 914,349 | +0.06(+0.18%) |
Jul 11, 2013 | 34.49 | 34.61 | 34.15 | 34.49 | 1,660,886 | +0.79(+2.34%) |
Jul 10, 2013 | 33.61 | 33.91 | 33.25 | 33.70 | 1,857,061 | +0.88(+2.69%) |
Jul 09, 2013 | 32.98 | 32.89 | 32.44 | 32.82 | 1,329,230 | +0.23(+0.70%) |
Jul 08, 2013 | 32.90 | 33.05 | 32.53 | 32.59 | 1,213,212 | +0.19(+0.58%) |
Jul 05, 2013 | 32.58 | 32.70 | 32.09 | 32.40 | 1,375,487 | +0.06(+0.17%) |
Jul 03, 2013 | 31.45 | 32.36 | 31.43 | 32.34 | 1,274,189 | -0.06(-0.19%) |
Jul 02, 2013 | 32.48 | 32.89 | 32.19 | 32.41 | 1,382,437 | -0.67(-2.02%) |
Jul 01, 2013 | 33.35 | 33.58 | 33.05 | 33.08 | 964,504 | +0.02(+0.07%) |
Jun 28, 2013 | 33.01 | 33.21 | 32.86 | 33.05 | 2,103,274 | -1.05(-3.07%) |
Jun 27, 2013 | 34.27 | 34.43 | 33.88 | 34.10 | 1,579,256 | -0.39(-1.14%) |
Jun 26, 2013 | 34.72 | 34.82 | 34.42 | 34.50 | 1,486,533 | +0.31(+0.90%) |
Jun 25, 2013 | 34.14 | 34.34 | 33.59 | 34.19 | 1,300,390 | +0.37(+1.09%) |
Jun 24, 2013 | 33.64 | 34.23 | 33.60 | 33.82 | 2,516,515 | -0.71(-2.05%) |
Jun 21, 2013 | 34.53 | 34.75 | 33.96 | 34.53 | 3,129,750 | +0.20(+0.60%) |
Jun 20, 2013 | 34.74 | 34.90 | 34.09 | 34.32 | 2,287,282 | -1.22(-3.44%) |
Jun 19, 2013 | 36.31 | 36.49 | 35.43 | 35.54 | 1,892,139 | -0.98(-2.70%) |
Jun 18, 2013 | 36.51 | 36.86 | 36.37 | 36.53 | 1,764,110 | +0.47(+1.31%) |
Jun 17, 2013 | 36.43 | 36.58 | 35.83 | 36.06 | 1,849,705 | +0.02(+0.04%) |
Jun 14, 2013 | 36.39 | 36.79 | 35.94 | 36.04 | 2,043,406 | -0.74(-2.01%) |
Jun 13, 2013 | 36.10 | 36.80 | 35.91 | 36.78 | 1,368,904 | +0.81(+2.26%) |
Jun 12, 2013 | 36.38 | 36.53 | 35.85 | 35.97 | 1,899,771 | -0.96(-2.60%) |
Jun 11, 2013 | 37.03 | 37.21 | 36.71 | 36.93 | 1,239,484 | -0.81(-2.15%) |
Jun 10, 2013 | 38.18 | 38.19 | 37.52 | 37.74 | 1,281,842 | +0.13(+0.34%) |
Jun 07, 2013 | 37.10 | 37.94 | 36.83 | 37.62 | 1,412,883 | +0.75(+2.03%) |
Jun 06, 2013 | 36.77 | 37.03 | 36.13 | 36.87 | 1,756,325 | +0.08(+0.21%) |
Jun 05, 2013 | 37.28 | 37.36 | 36.62 | 36.79 | 1,543,116 | -0.63(-1.68%) |
Jun 04, 2013 | 37.77 | 37.99 | 37.14 | 37.42 | 1,805,794 | +0.31(+0.83%) |
Jun 03, 2013 | 37.05 | 37.19 | 36.78 | 37.11 | 2,231,498 | +0.61(+1.68%) |
May 31, 2013 | 36.84 | 37.06 | 36.49 | 36.50 | 1,619,822 | -0.69(-1.84%) |
May 30, 2013 | 36.99 | 37.53 | 36.91 | 37.18 | 2,234,001 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.73 | 36.25 | 36.38 | 2,317,175 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,296 | +0.58(+1.63%) |
May 24, 2013 | 35.61 | 35.86 | 35.47 | 35.85 | 1,763,588 | +0.41(+1.16%) |
May 23, 2013 | 34.95 | 35.61 | 34.80 | 35.44 | 1,963,327 | -0.16(-0.45%) |
May 22, 2013 | 36.07 | 36.57 | 35.34 | 35.60 | 2,269,941 | -0.40(-1.12%) |
May 21, 2013 | 35.85 | 36.05 | 35.58 | 36.00 | 1,925,844 | -0.46(-1.27%) |
May 20, 2013 | 36.18 | 36.84 | 36.14 | 36.46 | 2,017,313 | -0.30(-0.83%) |
May 17, 2013 | 35.99 | 36.85 | 35.94 | 36.77 | 3,652,442 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.32 | 35.41 | 2,298,003 | -0.57(-1.58%) |
May 15, 2013 | 35.60 | 36.09 | 35.54 | 35.98 | 2,394,855 | +0.33(+0.92%) |
May 13, 2013 | 35.38 | 35.77 | 35.25 | 35.65 | 1,994,984 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.05 | 35.45 | 36.05 | 2,464,062 | -0.37(-1.02%) |
May 09, 2013 | 36.84 | 36.87 | 36.23 | 36.42 | 2,401,742 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,285 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.03 | 3,098,075 | +0.56(+1.54%) |
May 06, 2013 | 36.55 | 36.59 | 36.15 | 36.46 | 1,836,983 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.55 | 35.55 | 36.32 | 3,481,705 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.55 | 3,633,932 | +0.75(+2.16%) |