Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.15 | 36.40 | 35.80 | 35.81 | 17,022,068 | -0.30(-0.83%) |
Jul 30, 2013 | 36.56 | 36.65 | 35.88 | 36.10 | 11,263,943 | -0.30(-0.82%) |
Jul 29, 2013 | 36.52 | 36.75 | 36.31 | 36.40 | 9,084,940 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.71 | 36.19 | 36.62 | 8,307,175 | +0.03(+0.09%) |
Jul 25, 2013 | 36.14 | 36.67 | 35.97 | 36.58 | 9,688,407 | +0.42(+1.17%) |
Jul 24, 2013 | 36.76 | 36.80 | 35.91 | 36.16 | 11,640,529 | -0.50(-1.37%) |
Jul 23, 2013 | 37.47 | 37.51 | 36.41 | 36.66 | 12,774,800 | -0.67(-1.79%) |
Jul 22, 2013 | 36.83 | 37.37 | 36.88 | 37.33 | 11,417,409 | +0.45(+1.22%) |
Jul 19, 2013 | 37.05 | 37.05 | 36.65 | 36.88 | 8,591,595 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.02 | 36.73 | 36.97 | 14,578,770 | +0.16(+0.43%) |
Jul 17, 2013 | 36.71 | 37.02 | 36.51 | 36.81 | 13,052,009 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.94 | 36.21 | 36.38 | 10,651,897 | -0.36(-0.98%) |
Jul 15, 2013 | 36.97 | 37.03 | 36.74 | 36.74 | 12,485,372 | -0.03(-0.09%) |
Jul 12, 2013 | 36.18 | 36.84 | 36.03 | 36.77 | 16,554,804 | +0.65(+1.79%) |
Jul 11, 2013 | 36.40 | 36.47 | 36.00 | 36.13 | 20,294,748 | +0.16(+0.44%) |
Jul 10, 2013 | 36.00 | 36.22 | 35.80 | 35.97 | 12,962,188 | -0.05(-0.13%) |
Jul 09, 2013 | 36.07 | 36.22 | 35.89 | 36.02 | 19,122,354 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.98 | 35.65 | 35.81 | 12,023,589 | +0.26(+0.73%) |
Jul 05, 2013 | 35.17 | 35.67 | 35.07 | 35.55 | 12,313,149 | +0.76(+2.19%) |
Jul 03, 2013 | 35.10 | 35.18 | 34.75 | 34.79 | 9,460,036 | -0.53(-1.49%) |
Jul 02, 2013 | 35.37 | 35.85 | 35.30 | 35.32 | 21,905,788 | -0.16(-0.44%) |
Jul 01, 2013 | 35.26 | 35.73 | 35.19 | 35.48 | 16,114,521 | +0.31(+0.87%) |
Jun 28, 2013 | 34.92 | 35.49 | 34.67 | 35.17 | 50,834,140 | +0.85(+2.48%) |
Jun 26, 2013 | 34.49 | 34.70 | 34.00 | 34.32 | 18,152,862 | +0.21(+0.62%) |
Jun 25, 2013 | 33.71 | 34.46 | 33.66 | 34.11 | 20,589,448 | +0.81(+2.43%) |
Jun 24, 2013 | 33.84 | 33.86 | 32.67 | 33.30 | 34,757,804 | -1.08(-3.14%) |
Jun 21, 2013 | 35.09 | 35.10 | 34.09 | 34.37 | 32,655,764 | -0.46(-1.31%) |
Jun 20, 2013 | 35.07 | 35.40 | 34.63 | 34.83 | 26,782,028 | -0.42(-1.20%) |
Jun 19, 2013 | 35.48 | 36.07 | 35.23 | 35.26 | 22,535,638 | -0.26(-0.73%) |
Jun 18, 2013 | 35.07 | 35.59 | 34.92 | 35.51 | 18,944,880 | -0.01(-0.02%) |
Jun 17, 2013 | 35.81 | 35.88 | 35.08 | 35.52 | 18,077,834 | -0.18(-0.51%) |
Jun 14, 2013 | 36.11 | 36.55 | 35.61 | 35.70 | 15,803,755 | -0.44(-1.22%) |
Jun 13, 2013 | 35.00 | 36.17 | 34.80 | 36.14 | 19,387,568 | +1.01(+2.87%) |
Jun 12, 2013 | 35.62 | 35.98 | 34.86 | 35.14 | 22,852,342 | -0.20(-0.58%) |
Jun 11, 2013 | 35.68 | 35.74 | 35.18 | 35.34 | 19,006,844 | -0.81(-2.24%) |
Jun 10, 2013 | 35.74 | 36.21 | 35.33 | 36.15 | 16,623,668 | +0.53(+1.48%) |
Jun 07, 2013 | 35.45 | 35.75 | 34.95 | 35.62 | 16,965,844 | +0.33(+0.94%) |
Jun 06, 2013 | 34.39 | 35.30 | 34.08 | 35.29 | 23,890,704 | +0.76(+2.19%) |
Jun 05, 2013 | 35.74 | 35.80 | 34.08 | 34.54 | 30,961,988 | -0.16(-0.45%) |
Jun 04, 2013 | 35.37 | 35.77 | 34.37 | 34.70 | 19,266,606 | -0.51(-1.45%) |
Jun 03, 2013 | 35.15 | 35.47 | 34.01 | 35.21 | 23,672,108 | +0.23(+0.65%) |
May 31, 2013 | 36.36 | 36.19 | 34.97 | 34.98 | 44,137,592 | -1.38(-3.79%) |
May 30, 2013 | 35.79 | 36.55 | 35.66 | 36.36 | 16,847,594 | +0.54(+1.52%) |
May 29, 2013 | 35.02 | 35.92 | 34.98 | 35.81 | 18,808,836 | +0.28(+0.77%) |
May 28, 2013 | 35.88 | 36.07 | 35.38 | 35.54 | 18,711,110 | +0.38(+1.07%) |
May 24, 2013 | 34.74 | 35.18 | 34.55 | 35.16 | 15,169,075 | +0.13(+0.36%) |
May 23, 2013 | 34.09 | 35.23 | 34.03 | 35.03 | 22,198,212 | +0.17(+0.50%) |
May 22, 2013 | 35.23 | 35.99 | 34.60 | 34.86 | 22,473,830 | -0.51(-1.45%) |
May 21, 2013 | 35.44 | 35.72 | 35.03 | 35.37 | 13,802,319 | +0.05(+0.16%) |
May 20, 2013 | 35.54 | 35.72 | 35.21 | 35.32 | 14,022,721 | -0.27(-0.75%) |
May 17, 2013 | 35.30 | 35.77 | 35.29 | 35.59 | 12,561,450 | +0.25(+0.71%) |
May 16, 2013 | 35.72 | 36.11 | 35.15 | 35.33 | 18,173,278 | -0.53(-1.47%) |
May 15, 2013 | 36.48 | 36.55 | 35.55 | 35.86 | 24,228,208 | +0.74(+2.11%) |
May 13, 2013 | 35.26 | 35.37 | 34.74 | 35.12 | 16,785,792 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.90 | 34.35 | 34.76 | 15,447,348 | +0.09(+0.25%) |
May 09, 2013 | 34.91 | 35.01 | 34.55 | 34.67 | 16,317,169 | -0.22(-0.63%) |
May 08, 2013 | 34.81 | 35.12 | 34.66 | 34.89 | 18,628,806 | -0.20(-0.56%) |
May 07, 2013 | 35.07 | 35.37 | 34.65 | 35.09 | 27,813,188 | -0.69(-1.93%) |
May 06, 2013 | 35.13 | 36.07 | 34.65 | 35.78 | 27,606,682 | +0.76(+2.16%) |
May 03, 2013 | 33.15 | 35.20 | 33.15 | 35.03 | 51,382,716 | +1.88(+5.67%) |
May 02, 2013 | 32.76 | 33.41 | 32.60 | 33.15 | 27,785,756 | +0.74(+2.28%) |