Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.77 | 35.30 | 34.56 | 34.93 | 13,120,834 | +0.10(+0.30%) |
Jul 30, 2013 | 35.06 | 35.42 | 34.54 | 34.82 | 10,631,404 | -0.17(-0.49%) |
Jul 29, 2013 | 35.15 | 35.81 | 34.64 | 34.99 | 13,215,138 | -0.19(-0.55%) |
Jul 26, 2013 | 34.95 | 35.28 | 34.40 | 35.19 | 0 | -0.06(-0.17%) |
Jul 25, 2013 | 34.37 | 35.38 | 34.27 | 35.25 | 19,633,852 | +0.78(+2.25%) |
Jul 24, 2013 | 35.67 | 36.04 | 34.31 | 34.47 | 33,402,270 | -1.28(-3.58%) |
Jul 23, 2013 | 35.91 | 37.46 | 35.17 | 35.75 | 76,817,048 | -1.67(-4.47%) |
Jul 22, 2013 | 37.74 | 38.39 | 36.73 | 37.42 | 45,397,132 | -0.37(-0.99%) |
Jul 19, 2013 | 38.20 | 38.28 | 37.60 | 37.80 | 18,129,194 | -0.26(-0.69%) |
Jul 18, 2013 | 38.62 | 38.62 | 37.71 | 38.06 | 20,478,940 | -0.04(-0.12%) |
Jul 17, 2013 | 37.32 | 38.21 | 36.95 | 38.10 | 19,509,118 | +0.89(+2.40%) |
Jul 16, 2013 | 36.76 | 38.05 | 36.67 | 37.21 | 33,355,320 | +0.36(+0.97%) |
Jul 15, 2013 | 37.06 | 37.12 | 36.02 | 36.85 | 20,612,578 | +0.10(+0.28%) |
Jul 12, 2013 | 35.12 | 36.78 | 35.11 | 36.75 | 0 | +1.87(+5.36%) |
Jul 11, 2013 | 35.43 | 35.60 | 34.40 | 34.88 | 21,145,732 | +0.05(+0.14%) |
Jul 10, 2013 | 35.08 | 35.27 | 34.17 | 34.83 | 22,736,544 | -0.51(-1.44%) |
Jul 09, 2013 | 33.58 | 35.34 | 33.55 | 35.34 | 35,508,996 | +2.04(+6.13%) |
Jul 08, 2013 | 32.43 | 33.61 | 32.22 | 33.30 | 24,289,068 | +1.14(+3.55%) |
Jul 05, 2013 | 31.73 | 32.18 | 31.33 | 32.16 | 0 | +0.60(+1.90%) |
Jul 03, 2013 | 31.73 | 32.00 | 31.28 | 31.56 | 0 | -0.08(-0.25%) |
Jul 02, 2013 | 32.18 | 32.50 | 31.14 | 31.64 | 17,729,978 | -0.40(-1.26%) |
Jul 01, 2013 | 30.52 | 32.19 | 30.29 | 32.04 | 24,516,882 | +1.88(+6.25%) |
Jun 28, 2013 | 30.61 | 30.90 | 30.01 | 30.16 | 19,581,436 | -0.55(-1.80%) |
Jun 27, 2013 | 30.42 | 30.96 | 29.94 | 30.71 | 18,326,364 | +0.41(+1.35%) |
Jun 26, 2013 | 30.65 | 31.18 | 30.12 | 30.30 | 18,833,920 | -0.11(-0.38%) |
Jun 25, 2013 | 30.28 | 30.50 | 29.65 | 30.41 | 20,917,540 | -0.39(-1.25%) |
Jun 24, 2013 | 30.43 | 31.30 | 29.86 | 30.80 | 0 | -0.19(-0.60%) |
Jun 21, 2013 | 32.15 | 32.34 | 30.60 | 30.99 | 23,398,178 | -0.95(-2.96%) |
Jun 20, 2013 | 32.78 | 33.00 | 31.51 | 31.93 | 21,122,108 | -1.26(-3.78%) |
Jun 19, 2013 | 32.57 | 33.70 | 32.52 | 33.19 | 22,352,798 | +0.50(+1.52%) |
Jun 18, 2013 | 32.89 | 33.00 | 32.34 | 32.69 | 17,442,368 | -0.06(-0.17%) |
Jun 17, 2013 | 32.22 | 32.93 | 31.96 | 32.75 | 35,844,984 | +2.18(+7.12%) |
Jun 14, 2013 | 30.68 | 31.04 | 30.33 | 30.57 | 0 | -0.20(-0.65%) |
Jun 13, 2013 | 29.71 | 30.79 | 29.39 | 30.77 | 18,511,436 | +1.11(+3.73%) |
Jun 12, 2013 | 30.83 | 30.83 | 29.55 | 29.66 | 19,108,186 | -0.97(-3.18%) |
Jun 11, 2013 | 31.12 | 31.47 | 30.54 | 30.64 | 14,210,125 | -0.92(-2.93%) |
Jun 10, 2013 | 31.86 | 31.90 | 30.87 | 31.56 | 13,812,140 | +0.10(+0.32%) |
Jun 07, 2013 | 31.23 | 31.55 | 30.81 | 31.46 | 0 | +0.35(+1.14%) |
Jun 06, 2013 | 31.73 | 32.20 | 30.57 | 31.11 | 26,068,818 | -0.82(-2.56%) |
Jun 05, 2013 | 31.88 | 32.57 | 31.20 | 31.92 | 33,095,998 | -0.26(-0.82%) |
Jun 04, 2013 | 31.45 | 32.51 | 31.22 | 32.19 | 23,006,660 | +0.48(+1.50%) |
Jun 03, 2013 | 32.44 | 32.50 | 31.08 | 31.71 | 21,270,388 | -0.61(-1.89%) |
May 31, 2013 | 32.18 | 32.80 | 32.01 | 32.32 | 25,439,384 | +0.51(+1.61%) |
May 30, 2013 | 30.86 | 31.86 | 30.22 | 31.81 | 24,087,440 | +1.05(+3.40%) |
May 29, 2013 | 30.65 | 31.63 | 29.99 | 30.76 | 34,100,456 | +0.16(+0.54%) |
May 28, 2013 | 33.11 | 33.71 | 30.43 | 30.60 | 39,387,004 | -2.08(-6.36%) |
May 24, 2013 | 32.18 | 32.71 | 32.07 | 32.68 | 0 | +0.37(+1.13%) |
May 23, 2013 | 32.24 | 32.60 | 31.65 | 32.31 | 16,197,901 | -0.34(-1.04%) |
May 22, 2013 | 33.49 | 34.03 | 32.38 | 32.65 | 21,768,740 | -1.22(-3.60%) |
May 21, 2013 | 34.29 | 34.41 | 33.57 | 33.87 | 11,490,583 | -0.35(-1.03%) |
May 20, 2013 | 34.06 | 34.52 | 33.82 | 34.22 | 0 | +0.08(+0.23%) |
May 17, 2013 | 34.08 | 34.67 | 33.71 | 34.14 | 0 | +0.28(+0.83%) |
May 16, 2013 | 35.28 | 35.55 | 33.60 | 33.86 | 28,052,302 | -0.91(-2.62%) |
May 15, 2013 | 34.21 | 35.06 | 33.98 | 34.77 | 36,027,936 | +2.00(+6.11%) |
May 13, 2013 | 31.02 | 32.81 | 31.02 | 32.77 | 41,345,540 | +1.67(+5.37%) |
May 10, 2013 | 30.92 | 31.39 | 30.65 | 31.10 | 0 | +0.18(+0.59%) |
May 09, 2013 | 29.72 | 31.27 | 29.50 | 30.92 | 36,105,776 | +1.11(+3.74%) |
May 08, 2013 | 29.28 | 30.06 | 29.22 | 29.80 | 17,622,528 | +0.34(+1.14%) |
May 07, 2013 | 29.83 | 30.07 | 29.37 | 29.46 | 17,077,584 | -0.63(-2.11%) |
May 06, 2013 | 29.95 | 30.35 | 29.15 | 30.10 | 31,730,424 | -0.39(-1.29%) |
May 03, 2013 | 30.83 | 30.64 | 30.39 | 30.49 | 0 | -0.15(-0.48%) |
May 02, 2013 | 30.46 | 30.78 | 30.03 | 30.64 | 18,328,498 | +0.23(+0.74%) |