Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.48 | 31.68 | 31.35 | 31.38 | 10,970,127 | -0.07(-0.21%) |
Jul 30, 2013 | 31.95 | 31.97 | 31.24 | 31.45 | 13,553,798 | -0.31(-0.98%) |
Jul 29, 2013 | 32.01 | 32.17 | 31.72 | 31.76 | 12,228,344 | -0.33(-1.04%) |
Jul 26, 2013 | 31.80 | 32.13 | 31.32 | 32.09 | 11,332,203 | +0.21(+0.66%) |
Jul 25, 2013 | 31.81 | 32.99 | 31.57 | 31.88 | 17,934,620 | -0.48(-1.48%) |
Jul 24, 2013 | 32.81 | 32.94 | 32.30 | 32.36 | 7,216,304 | -0.44(-1.33%) |
Jul 23, 2013 | 32.67 | 32.89 | 32.45 | 32.80 | 9,633,590 | +0.14(+0.42%) |
Jul 22, 2013 | 32.04 | 32.66 | 32.04 | 32.66 | 10,070,084 | +0.59(+1.83%) |
Jul 19, 2013 | 31.93 | 32.18 | 31.59 | 32.07 | 12,571,001 | +0.17(+0.55%) |
Jul 18, 2013 | 32.38 | 32.40 | 31.82 | 31.90 | 11,242,729 | -0.50(-1.55%) |
Jul 17, 2013 | 32.79 | 32.93 | 32.30 | 32.40 | 7,222,529 | -0.25(-0.78%) |
Jul 16, 2013 | 32.78 | 33.04 | 32.58 | 32.65 | 6,221,847 | -0.12(-0.38%) |
Jul 15, 2013 | 33.14 | 33.15 | 32.69 | 32.78 | 8,160,455 | -0.47(-1.42%) |
Jul 12, 2013 | 33.14 | 33.39 | 32.84 | 33.25 | 11,843,389 | -0.16(-0.48%) |
Jul 11, 2013 | 33.02 | 33.49 | 32.94 | 33.41 | 11,813,414 | +0.85(+2.61%) |
Jul 10, 2013 | 32.27 | 32.70 | 32.27 | 32.56 | 7,266,931 | +0.23(+0.72%) |
Jul 09, 2013 | 32.14 | 32.43 | 32.04 | 32.33 | 8,406,222 | +0.41(+1.30%) |
Jul 08, 2013 | 31.98 | 32.24 | 31.86 | 31.91 | 9,312,013 | -0.15(-0.48%) |
Jul 05, 2013 | 31.74 | 32.12 | 31.51 | 32.06 | 7,532,423 | +0.62(+1.99%) |
Jul 03, 2013 | 31.90 | 31.90 | 31.18 | 31.44 | 10,012,241 | -0.49(-1.52%) |
Jul 02, 2013 | 32.24 | 32.59 | 31.84 | 31.93 | 14,498,849 | -0.35(-1.08%) |
Jul 01, 2013 | 32.45 | 32.79 | 32.14 | 32.27 | 13,912,277 | +0.09(+0.29%) |
Jun 28, 2013 | 33.13 | 33.51 | 32.17 | 32.18 | 22,695,042 | -1.16(-3.48%) |
Jun 27, 2013 | 33.53 | 33.74 | 33.25 | 33.34 | 8,196,280 | -0.12(-0.37%) |
Jun 26, 2013 | 32.81 | 33.64 | 32.57 | 33.46 | 12,555,097 | +0.93(+2.86%) |
Jun 25, 2013 | 32.96 | 32.96 | 32.45 | 32.53 | 9,650,081 | -0.21(-0.64%) |
Jun 24, 2013 | 32.63 | 33.10 | 32.33 | 32.74 | 12,137,357 | -0.19(-0.57%) |
Jun 21, 2013 | 32.41 | 33.17 | 32.28 | 32.93 | 21,269,152 | +0.83(+2.58%) |
Jun 20, 2013 | 32.99 | 33.03 | 31.91 | 32.10 | 17,401,976 | -1.06(-3.19%) |
Jun 19, 2013 | 33.56 | 33.87 | 33.15 | 33.16 | 10,868,251 | -0.58(-1.71%) |
Jun 18, 2013 | 33.56 | 33.84 | 33.46 | 33.74 | 9,936,883 | +0.30(+0.88%) |
Jun 17, 2013 | 33.82 | 33.90 | 33.22 | 33.44 | 13,244,166 | -0.26(-0.77%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.68 | 33.70 | 10,471,793 | -0.27(-0.78%) |
Jun 13, 2013 | 33.32 | 34.02 | 33.30 | 33.97 | 11,824,631 | +0.43(+1.29%) |
Jun 12, 2013 | 34.27 | 34.51 | 33.53 | 33.53 | 12,278,320 | -0.52(-1.52%) |
Jun 11, 2013 | 33.84 | 34.36 | 33.66 | 34.05 | 12,919,297 | -0.01(-0.04%) |
Jun 10, 2013 | 34.28 | 34.43 | 33.92 | 34.07 | 10,195,477 | -0.14(-0.40%) |
Jun 07, 2013 | 33.91 | 34.20 | 33.74 | 34.20 | 15,556,191 | +0.36(+1.06%) |
Jun 06, 2013 | 33.40 | 34.05 | 33.07 | 33.84 | 17,283,930 | +0.60(+1.80%) |
Jun 05, 2013 | 33.65 | 33.90 | 32.96 | 33.25 | 19,391,852 | -0.48(-1.41%) |
Jun 04, 2013 | 33.87 | 34.69 | 33.41 | 33.72 | 29,874,844 | -0.55(-1.60%) |
Jun 03, 2013 | 33.92 | 35.70 | 33.66 | 34.27 | 38,028,644 | +1.14(+3.43%) |
May 31, 2013 | 33.71 | 34.16 | 33.13 | 33.13 | 17,069,840 | -0.73(-2.15%) |
May 30, 2013 | 33.83 | 34.44 | 33.72 | 33.86 | 13,689,342 | +0.22(+0.66%) |
May 29, 2013 | 33.95 | 34.05 | 33.28 | 33.64 | 13,644,093 | -0.70(-2.03%) |
May 28, 2013 | 34.30 | 35.16 | 34.17 | 34.33 | 20,889,578 | +0.20(+0.59%) |
May 24, 2013 | 33.53 | 34.24 | 32.99 | 34.13 | 17,505,146 | +0.29(+0.85%) |
May 23, 2013 | 33.25 | 34.00 | 33.03 | 33.84 | 16,540,312 | +0.43(+1.29%) |
May 22, 2013 | 32.29 | 34.19 | 32.29 | 33.41 | 35,198,608 | +1.69(+5.31%) |
May 21, 2013 | 31.55 | 32.00 | 31.29 | 31.73 | 14,104,861 | +0.22(+0.69%) |
May 20, 2013 | 31.22 | 31.78 | 31.22 | 31.51 | 13,236,065 | +0.33(+1.06%) |
May 17, 2013 | 30.96 | 31.27 | 30.75 | 31.18 | 15,456,443 | +0.38(+1.24%) |
May 16, 2013 | 31.46 | 32.07 | 30.70 | 30.80 | 36,189,236 | -1.13(-3.54%) |
May 15, 2013 | 30.40 | 32.83 | 30.36 | 31.93 | 46,320,816 | +2.45(+8.31%) |
May 13, 2013 | 29.09 | 29.50 | 28.99 | 29.48 | 10,139,055 | +0.32(+1.11%) |
May 10, 2013 | 28.85 | 29.16 | 28.76 | 29.16 | 10,728,630 | +0.40(+1.40%) |
May 09, 2013 | 28.59 | 28.80 | 28.31 | 28.75 | 10,629,922 | +0.18(+0.63%) |
May 08, 2013 | 28.85 | 28.94 | 28.49 | 28.57 | 10,648,988 | -0.24(-0.85%) |
May 07, 2013 | 28.93 | 28.95 | 28.55 | 28.82 | 11,308,798 | +0.00(+0.00%) |
May 06, 2013 | 28.89 | 28.92 | 28.70 | 28.82 | 8,092,232 | -0.13(-0.45%) |
May 03, 2013 | 29.06 | 29.03 | 28.81 | 28.95 | 8,588,896 | +0.14(+0.48%) |
May 02, 2013 | 28.72 | 28.83 | 28.57 | 28.81 | 11,437,106 | +0.21(+0.73%) |