Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.37 | 33.53 | 33.01 | 33.15 | 28,453,332 | +0.08(+0.25%) |
Jul 30, 2013 | 33.23 | 33.77 | 32.92 | 33.06 | 24,382,464 | -0.20(-0.60%) |
Jul 29, 2013 | 33.22 | 33.57 | 33.13 | 33.26 | 14,956,009 | -0.10(-0.31%) |
Jul 26, 2013 | 33.06 | 33.37 | 32.88 | 33.37 | 14,309,961 | +0.22(+0.66%) |
Jul 25, 2013 | 32.71 | 33.16 | 32.58 | 33.15 | 14,592,011 | +0.28(+0.84%) |
Jul 24, 2013 | 32.98 | 33.06 | 32.69 | 32.87 | 12,993,888 | -0.11(-0.33%) |
Jul 23, 2013 | 32.90 | 33.18 | 32.71 | 32.98 | 13,431,599 | +0.14(+0.44%) |
Jul 22, 2013 | 32.99 | 33.20 | 32.72 | 32.84 | 16,448,813 | -0.05(-0.15%) |
Jul 19, 2013 | 32.67 | 32.98 | 32.48 | 32.89 | 20,687,376 | +0.27(+0.82%) |
Jul 18, 2013 | 33.05 | 33.12 | 32.58 | 32.62 | 25,900,796 | -0.54(-1.62%) |
Jul 17, 2013 | 33.22 | 33.56 | 33.12 | 33.16 | 11,742,840 | -0.03(-0.10%) |
Jul 16, 2013 | 33.42 | 33.60 | 33.05 | 33.19 | 22,195,794 | -0.20(-0.60%) |
Jul 15, 2013 | 33.38 | 33.64 | 33.21 | 33.39 | 14,031,648 | -0.01(-0.04%) |
Jul 12, 2013 | 33.31 | 33.48 | 33.16 | 33.40 | 12,875,395 | +0.16(+0.48%) |
Jul 11, 2013 | 33.33 | 33.37 | 33.12 | 33.24 | 16,628,614 | +0.24(+0.73%) |
Jul 10, 2013 | 32.77 | 33.15 | 32.75 | 33.00 | 11,307,015 | +0.23(+0.71%) |
Jul 09, 2013 | 32.84 | 33.03 | 32.76 | 32.77 | 14,993,771 | +0.14(+0.44%) |
Jul 08, 2013 | 32.60 | 32.78 | 32.51 | 32.62 | 15,952,691 | +0.17(+0.53%) |
Jul 05, 2013 | 32.29 | 32.55 | 32.07 | 32.45 | 11,775,391 | +0.42(+1.31%) |
Jul 03, 2013 | 31.98 | 32.16 | 31.76 | 32.03 | 9,999,231 | +0.00(+0.00%) |
Jul 02, 2013 | 31.72 | 32.16 | 31.67 | 32.03 | 16,466,240 | +0.16(+0.50%) |
Jul 01, 2013 | 31.83 | 32.24 | 31.81 | 31.87 | 19,055,558 | -0.09(-0.28%) |
Jun 28, 2013 | 32.66 | 32.67 | 31.96 | 31.96 | 23,749,368 | -0.17(-0.51%) |
Jun 26, 2013 | 32.07 | 32.28 | 31.85 | 32.13 | 16,620,673 | +0.32(+0.99%) |
Jun 25, 2013 | 32.02 | 32.12 | 31.71 | 31.81 | 17,477,588 | -0.12(-0.39%) |
Jun 24, 2013 | 31.98 | 32.24 | 31.70 | 31.94 | 26,275,226 | -0.41(-1.26%) |
Jun 21, 2013 | 32.25 | 32.75 | 32.11 | 32.34 | 35,301,540 | +0.47(+1.49%) |
Jun 20, 2013 | 32.63 | 32.63 | 31.80 | 31.87 | 25,908,038 | -0.87(-2.67%) |
Jun 19, 2013 | 32.83 | 33.15 | 32.65 | 32.74 | 26,158,542 | -0.12(-0.36%) |
Jun 18, 2013 | 32.95 | 33.06 | 32.80 | 32.86 | 17,173,856 | -0.03(-0.10%) |
Jun 17, 2013 | 33.26 | 33.41 | 32.73 | 32.89 | 18,143,452 | -0.10(-0.31%) |
Jun 14, 2013 | 32.87 | 33.39 | 32.69 | 33.00 | 19,812,772 | +0.03(+0.10%) |
Jun 13, 2013 | 32.16 | 32.99 | 31.99 | 32.96 | 21,470,570 | +0.45(+1.38%) |
Jun 12, 2013 | 32.95 | 33.10 | 32.50 | 32.51 | 24,492,112 | -0.21(-0.65%) |
Jun 11, 2013 | 33.08 | 33.17 | 32.72 | 32.73 | 78,692,032 | -0.62(-1.86%) |
Jun 10, 2013 | 33.48 | 33.64 | 33.28 | 33.35 | 70,564,928 | +0.19(+0.56%) |
Jun 07, 2013 | 33.56 | 33.81 | 33.10 | 33.16 | 73,289,008 | -0.28(-0.84%) |
Jun 06, 2013 | 33.47 | 33.53 | 32.86 | 33.44 | 28,917,812 | -0.09(-0.27%) |
Jun 05, 2013 | 33.73 | 34.22 | 33.36 | 33.53 | 36,218,724 | -0.49(-1.44%) |
Jun 04, 2013 | 33.17 | 34.52 | 33.15 | 34.02 | 53,783,612 | +0.68(+2.04%) |
Jun 03, 2013 | 33.67 | 33.97 | 33.24 | 33.34 | 55,198,240 | +1.20(+3.75%) |
May 31, 2013 | 32.29 | 32.81 | 32.13 | 32.14 | 31,584,368 | -0.25(-0.79%) |
May 30, 2013 | 32.36 | 32.61 | 32.16 | 32.39 | 22,093,848 | +0.14(+0.43%) |
May 29, 2013 | 32.54 | 32.66 | 32.00 | 32.25 | 23,326,954 | -0.52(-1.57%) |
May 28, 2013 | 32.99 | 33.47 | 32.70 | 32.77 | 25,670,068 | +0.32(+0.98%) |
May 24, 2013 | 32.38 | 32.45 | 32.07 | 32.45 | 22,955,006 | -0.12(-0.36%) |
May 23, 2013 | 31.97 | 32.64 | 31.94 | 32.57 | 32,813,416 | +0.43(+1.33%) |
May 22, 2013 | 32.75 | 33.24 | 31.99 | 32.14 | 61,949,672 | -0.43(-1.31%) |
May 21, 2013 | 31.13 | 32.71 | 31.10 | 32.57 | 68,342,536 | +1.46(+4.69%) |
May 20, 2013 | 31.63 | 31.67 | 31.03 | 31.11 | 24,311,618 | -0.54(-1.70%) |
May 17, 2013 | 31.85 | 32.14 | 31.02 | 31.65 | 31,588,682 | -0.26(-0.82%) |
May 16, 2013 | 32.05 | 32.14 | 30.97 | 31.91 | 17,384,594 | -0.25(-0.77%) |
May 15, 2013 | 32.16 | 32.52 | 31.97 | 32.16 | 19,189,068 | +0.39(+1.21%) |
May 13, 2013 | 31.54 | 31.81 | 31.43 | 31.77 | 14,890,190 | +0.15(+0.48%) |
May 10, 2013 | 31.34 | 31.62 | 31.30 | 31.62 | 20,234,744 | +0.32(+1.01%) |
May 09, 2013 | 31.14 | 31.39 | 30.93 | 31.30 | 20,602,656 | +0.34(+1.11%) |
May 08, 2013 | 31.05 | 31.38 | 30.95 | 30.96 | 26,607,730 | -0.19(-0.62%) |
May 07, 2013 | 31.03 | 31.17 | 30.88 | 31.15 | 21,113,340 | +0.20(+0.64%) |
May 06, 2013 | 31.32 | 31.65 | 30.95 | 30.95 | 20,486,138 | -0.47(-1.51%) |
May 03, 2013 | 31.83 | 31.47 | 31.28 | 31.43 | 18,715,130 | -0.04(-0.13%) |
May 02, 2013 | 31.59 | 31.66 | 31.30 | 31.47 | 20,702,076 | +0.03(+0.09%) |