Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.84 | 33.13 | 32.84 | 32.90 | 379,967 | +0.11(+0.34%) |
Jul 30, 2013 | 32.90 | 32.91 | 32.62 | 32.79 | 461,360 | -0.04(-0.13%) |
Jul 29, 2013 | 32.99 | 33.04 | 32.71 | 32.83 | 1,776,178 | -0.29(-0.89%) |
Jul 26, 2013 | 33.14 | 33.14 | 32.85 | 33.13 | 247,308 | -0.09(-0.27%) |
Jul 25, 2013 | 32.97 | 33.26 | 32.92 | 33.22 | 329,729 | +0.18(+0.53%) |
Jul 24, 2013 | 33.46 | 33.46 | 32.88 | 33.04 | 308,392 | -0.36(-1.09%) |
Jul 23, 2013 | 33.35 | 33.52 | 33.34 | 33.41 | 422,676 | +0.07(+0.21%) |
Jul 22, 2013 | 33.42 | 33.49 | 33.31 | 33.34 | 2,016,679 | -0.11(-0.31%) |
Jul 19, 2013 | 33.12 | 33.44 | 33.04 | 33.44 | 367,534 | +0.46(+1.38%) |
Jul 18, 2013 | 32.73 | 33.06 | 32.73 | 32.99 | 348,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.61 | 32.75 | 32.55 | 32.64 | 329,147 | +0.14(+0.43%) |
Jul 16, 2013 | 32.71 | 32.78 | 32.29 | 32.50 | 320,155 | -0.18(-0.54%) |
Jul 15, 2013 | 32.70 | 32.77 | 32.62 | 32.67 | 2,689,750 | -0.04(-0.11%) |
Jul 12, 2013 | 32.55 | 32.73 | 32.48 | 32.71 | 275,597 | +0.09(+0.28%) |
Jul 11, 2013 | 32.65 | 32.73 | 32.39 | 32.62 | 585,409 | +0.30(+0.93%) |
Jul 10, 2013 | 32.51 | 32.58 | 32.24 | 32.31 | 443,600 | -0.20(-0.60%) |
Jul 09, 2013 | 32.31 | 32.51 | 32.27 | 32.51 | 527,861 | +0.37(+1.16%) |
Jul 08, 2013 | 32.11 | 32.32 | 32.09 | 32.14 | 1,104,228 | +0.20(+0.61%) |
Jul 05, 2013 | 31.75 | 31.96 | 31.53 | 31.94 | 262,034 | +0.36(+1.15%) |
Jul 03, 2013 | 31.51 | 31.61 | 31.32 | 31.58 | 320,496 | +0.01(+0.02%) |
Jul 02, 2013 | 31.52 | 31.80 | 31.41 | 31.57 | 504,759 | +0.08(+0.27%) |
Jul 01, 2013 | 31.45 | 31.75 | 31.38 | 31.49 | 7,027,464 | +0.27(+0.88%) |
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,398 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,886 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,875 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,565 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,214 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,883 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,291 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,827 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,779 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,741 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,161 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,948 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,523 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,014 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,694 | -0.24(-0.76%) |
Jun 03, 2013 | 32.08 | 32.26 | 31.94 | 32.26 | 639,058 | +0.29(+0.89%) |
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,737 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,376 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,065 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,398 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,120 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,063 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,245 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,236 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,596 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,274 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,869 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,415 | +0.37(+1.21%) |