Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.88 | 34.12 | 33.52 | 33.73 | 2,311,420 | -0.09(-0.25%) |
Jul 30, 2013 | 34.19 | 34.23 | 33.65 | 33.82 | 1,978,668 | -0.01(-0.03%) |
Jul 29, 2013 | 33.50 | 34.19 | 33.42 | 33.83 | 2,311,788 | +0.15(+0.46%) |
Jul 26, 2013 | 33.36 | 33.74 | 33.36 | 33.67 | 1,435,316 | +0.12(+0.36%) |
Jul 25, 2013 | 33.41 | 33.84 | 32.48 | 33.55 | 3,522,517 | -0.06(-0.18%) |
Jul 24, 2013 | 33.44 | 35.30 | 32.83 | 33.61 | 14,176,598 | -0.41(-1.21%) |
Jul 23, 2013 | 34.35 | 34.69 | 33.78 | 34.02 | 3,485,920 | -0.15(-0.45%) |
Jul 22, 2013 | 34.14 | 34.21 | 33.48 | 34.18 | 1,725,769 | +0.17(+0.50%) |
Jul 19, 2013 | 34.29 | 34.36 | 33.54 | 34.00 | 2,742,936 | -0.45(-1.31%) |
Jul 18, 2013 | 34.12 | 34.95 | 34.09 | 34.46 | 1,052,376 | +0.29(+0.85%) |
Jul 17, 2013 | 34.40 | 34.48 | 33.86 | 34.17 | 970,261 | -0.13(-0.37%) |
Jul 16, 2013 | 34.74 | 35.00 | 34.24 | 34.30 | 1,679,662 | -0.45(-1.30%) |
Jul 15, 2013 | 34.82 | 35.07 | 34.62 | 34.75 | 1,267,631 | -0.03(-0.10%) |
Jul 12, 2013 | 34.59 | 35.20 | 34.56 | 34.78 | 1,855,086 | +0.10(+0.30%) |
Jul 11, 2013 | 34.15 | 34.84 | 34.10 | 34.68 | 2,963,275 | +1.13(+3.36%) |
Jul 10, 2013 | 33.53 | 33.77 | 33.19 | 33.55 | 2,428,395 | +0.11(+0.33%) |
Jul 09, 2013 | 32.74 | 33.83 | 32.64 | 33.44 | 3,302,235 | +0.85(+2.62%) |
Jul 08, 2013 | 33.39 | 33.58 | 32.25 | 32.59 | 3,143,345 | -0.62(-1.88%) |
Jul 05, 2013 | 33.71 | 33.74 | 32.76 | 33.21 | 1,557,306 | -0.15(-0.44%) |
Jul 03, 2013 | 33.18 | 33.53 | 33.18 | 33.36 | 693,772 | -0.01(-0.03%) |
Jul 02, 2013 | 33.56 | 33.94 | 33.29 | 33.36 | 2,069,296 | -0.15(-0.46%) |
Jul 01, 2013 | 33.44 | 33.98 | 33.19 | 33.52 | 2,804,640 | +0.14(+0.41%) |
Jun 28, 2013 | 34.35 | 34.45 | 33.38 | 33.38 | 4,511,512 | -1.73(-4.94%) |
Jun 27, 2013 | 35.17 | 35.38 | 34.21 | 35.12 | 2,455,335 | +0.22(+0.64%) |
Jun 26, 2013 | 34.88 | 35.72 | 34.75 | 34.89 | 2,347,968 | +0.19(+0.54%) |
Jun 25, 2013 | 34.81 | 35.22 | 34.62 | 34.71 | 2,129,651 | +0.44(+1.27%) |
Jun 24, 2013 | 34.44 | 34.65 | 33.19 | 34.27 | 3,303,236 | -0.76(-2.17%) |
Jun 21, 2013 | 35.89 | 35.97 | 34.77 | 35.03 | 2,766,984 | -0.60(-1.68%) |
Jun 20, 2013 | 36.06 | 36.23 | 35.34 | 35.63 | 2,443,892 | -0.80(-2.20%) |
Jun 19, 2013 | 37.29 | 37.29 | 36.43 | 36.43 | 2,574,336 | -0.45(-1.23%) |
Jun 18, 2013 | 37.13 | 37.15 | 36.69 | 36.88 | 2,189,134 | -0.15(-0.42%) |
Jun 17, 2013 | 36.81 | 37.40 | 36.69 | 37.04 | 2,013,676 | +0.63(+1.74%) |
Jun 14, 2013 | 36.27 | 36.76 | 36.13 | 36.40 | 1,793,306 | +0.16(+0.45%) |
Jun 13, 2013 | 35.58 | 36.41 | 35.27 | 36.24 | 1,980,197 | +1.00(+2.84%) |
Jun 12, 2013 | 35.86 | 35.90 | 35.00 | 35.24 | 1,051,795 | -0.22(-0.63%) |
Jun 11, 2013 | 35.57 | 35.91 | 35.24 | 35.47 | 1,361,962 | -0.73(-2.01%) |
Jun 10, 2013 | 36.51 | 36.56 | 35.45 | 36.19 | 1,391,643 | -0.12(-0.33%) |
Jun 07, 2013 | 36.35 | 36.63 | 35.82 | 36.31 | 1,207,158 | +0.15(+0.43%) |
Jun 06, 2013 | 35.49 | 36.19 | 35.26 | 36.16 | 1,332,732 | +0.56(+1.56%) |
Jun 05, 2013 | 35.98 | 36.36 | 35.35 | 35.60 | 2,085,632 | -0.67(-1.84%) |
Jun 04, 2013 | 37.13 | 37.67 | 36.05 | 36.27 | 2,453,129 | -0.85(-2.30%) |
Jun 03, 2013 | 37.45 | 37.45 | 36.46 | 37.12 | 1,438,197 | -0.20(-0.55%) |
May 31, 2013 | 37.46 | 37.87 | 37.33 | 37.33 | 1,326,294 | -0.39(-1.04%) |
May 30, 2013 | 37.27 | 37.90 | 37.11 | 37.72 | 1,378,408 | +0.60(+1.61%) |
May 29, 2013 | 37.70 | 37.70 | 36.94 | 37.12 | 1,379,318 | -0.81(-2.14%) |
May 28, 2013 | 38.26 | 38.40 | 37.74 | 37.93 | 1,203,452 | +0.17(+0.45%) |
May 24, 2013 | 37.70 | 37.88 | 37.11 | 37.76 | 1,162,186 | -0.18(-0.47%) |
May 23, 2013 | 37.28 | 38.36 | 37.07 | 37.94 | 2,302,711 | +0.16(+0.43%) |
May 22, 2013 | 38.20 | 38.91 | 37.48 | 37.78 | 2,722,186 | -0.26(-0.67%) |
May 21, 2013 | 38.27 | 38.44 | 37.82 | 38.04 | 769,392 | -0.22(-0.58%) |
May 20, 2013 | 38.39 | 38.65 | 37.97 | 38.26 | 843,541 | -0.07(-0.18%) |
May 17, 2013 | 38.01 | 38.33 | 37.83 | 38.33 | 1,593,555 | +0.63(+1.68%) |
May 16, 2013 | 38.20 | 38.51 | 37.58 | 37.69 | 1,545,569 | -0.70(-1.82%) |
May 15, 2013 | 38.08 | 38.63 | 38.04 | 38.40 | 1,987,549 | +0.83(+2.21%) |
May 13, 2013 | 37.87 | 38.22 | 37.27 | 37.57 | 2,254,219 | +0.31(+0.83%) |
May 10, 2013 | 36.68 | 37.28 | 36.54 | 37.26 | 1,684,347 | +0.58(+1.58%) |
May 09, 2013 | 36.95 | 37.31 | 36.59 | 36.68 | 1,823,429 | -0.30(-0.81%) |
May 08, 2013 | 36.78 | 37.12 | 36.52 | 36.98 | 2,006,566 | +0.20(+0.53%) |
May 07, 2013 | 36.81 | 37.11 | 36.30 | 36.78 | 1,707,816 | +0.04(+0.12%) |
May 06, 2013 | 36.71 | 36.99 | 36.41 | 36.74 | 1,919,171 | +0.16(+0.44%) |
May 03, 2013 | 36.31 | 37.01 | 36.18 | 36.58 | 2,413,580 | +0.79(+2.22%) |
May 02, 2013 | 35.39 | 35.96 | 35.39 | 35.78 | 1,498,258 | +0.49(+1.38%) |