Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.89 | 38.64 | 37.70 | 38.07 | 2,414,012 | +0.39(+1.04%) |
Jul 30, 2013 | 36.53 | 39.56 | 35.35 | 37.68 | 5,197,635 | +3.30(+9.59%) |
Jul 29, 2013 | 34.32 | 34.63 | 34.02 | 34.39 | 596,586 | +0.08(+0.22%) |
Jul 26, 2013 | 34.40 | 34.63 | 33.95 | 34.31 | 410,800 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 592,949 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.68 | 34.46 | 34.51 | 930,273 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.03 | 35.24 | 35.50 | 794,498 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.76 | 1,187,034 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,018 | +0.23(+0.67%) |
Jul 18, 2013 | 33.98 | 34.52 | 33.82 | 34.29 | 876,742 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,309 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.70 | 33.11 | 645,057 | -0.22(-0.66%) |
Jul 15, 2013 | 34.05 | 34.15 | 33.24 | 33.33 | 763,600 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.05 | 33.69 | 34.01 | 382,175 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.70 | 33.95 | 383,635 | +0.60(+1.81%) |
Jul 10, 2013 | 33.81 | 33.90 | 33.10 | 33.34 | 461,062 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.74 | 33.84 | 667,728 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.38 | 32.71 | 32.74 | 603,160 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.97 | 32.03 | 32.70 | 774,867 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.09 | 32.44 | 710,964 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.33 | 32.37 | 32.54 | 878,576 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.20 | 32.35 | 32.79 | 787,884 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.26 | 1,428,978 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,574 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.07 | 30.51 | 31.01 | 618,867 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.77 | 30.02 | 30.54 | 860,617 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,397 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.76 | 29.37 | 29.99 | 1,308,867 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.50 | 944,873 | -1.41(-4.42%) |
Jun 19, 2013 | 31.74 | 32.46 | 31.56 | 31.91 | 1,173,067 | +0.12(+0.37%) |
Jun 18, 2013 | 31.68 | 32.09 | 31.51 | 31.79 | 754,836 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.13 | 31.33 | 31.57 | 750,890 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.74 | 261,457 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,841 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,236 | -0.50(-1.56%) |
Jun 11, 2013 | 32.35 | 32.71 | 32.03 | 32.03 | 371,705 | -1.04(-3.16%) |
Jun 10, 2013 | 33.20 | 33.32 | 32.81 | 33.07 | 378,624 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.09 | 33.05 | 437,328 | +1.00(+3.13%) |
Jun 06, 2013 | 31.52 | 32.06 | 31.39 | 32.04 | 521,772 | +0.55(+1.75%) |
Jun 05, 2013 | 32.31 | 32.38 | 31.46 | 31.49 | 814,595 | -1.04(-3.19%) |
Jun 04, 2013 | 32.86 | 33.34 | 32.21 | 32.53 | 905,321 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,316 | -0.88(-2.59%) |
May 31, 2013 | 33.30 | 34.46 | 33.18 | 33.83 | 1,043,742 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.78 | 32.88 | 33.61 | 680,468 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.15 | 32.61 | 33.04 | 783,746 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.49 | 32.80 | 33.13 | 582,253 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.69 | 31.83 | 32.30 | 894,495 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.34 | 32.20 | 648,548 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.67 | 32.06 | 844,960 | -1.17(-3.53%) |
May 21, 2013 | 33.27 | 33.52 | 33.05 | 33.23 | 567,995 | -0.13(-0.38%) |
May 20, 2013 | 33.09 | 33.72 | 33.00 | 33.36 | 624,106 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.09 | 506,164 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.53 | 32.58 | 775,513 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.89 | 32.67 | 33.59 | 867,374 | +1.22(+3.78%) |
May 13, 2013 | 32.57 | 32.86 | 32.21 | 32.37 | 703,683 | -0.27(-0.83%) |
May 10, 2013 | 33.26 | 33.38 | 32.40 | 32.64 | 851,857 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.70 | 33.02 | 33.21 | 573,127 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.42 | 750,401 | +0.32(+0.98%) |
May 07, 2013 | 33.33 | 33.43 | 32.89 | 33.10 | 1,008,674 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.53 | 32.11 | 33.28 | 917,259 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.26 | 32.97 | 1,181,063 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.47 | 31.02 | 32.26 | 1,618,583 | +0.82(+2.62%) |