Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.82 | 34.01 | 32.52 | 33.06 | 5,697,022 | -0.98(-2.88%) |
Jul 30, 2013 | 34.31 | 34.59 | 33.95 | 34.04 | 2,519,011 | -0.07(-0.21%) |
Jul 29, 2013 | 34.30 | 34.41 | 34.03 | 34.11 | 2,418,344 | -0.18(-0.53%) |
Jul 26, 2013 | 34.02 | 34.31 | 33.82 | 34.30 | 1,241,927 | +0.21(+0.62%) |
Jul 25, 2013 | 33.85 | 34.28 | 33.74 | 34.08 | 2,681,398 | +0.17(+0.50%) |
Jul 24, 2013 | 34.70 | 34.74 | 33.72 | 33.91 | 3,195,295 | -0.77(-2.23%) |
Jul 23, 2013 | 34.83 | 34.94 | 34.54 | 34.69 | 1,531,869 | -0.06(-0.17%) |
Jul 22, 2013 | 34.63 | 34.87 | 34.53 | 34.74 | 1,368,338 | +0.06(+0.19%) |
Jul 19, 2013 | 34.88 | 34.96 | 34.53 | 34.68 | 2,491,605 | -0.21(-0.59%) |
Jul 18, 2013 | 34.63 | 35.07 | 34.58 | 34.89 | 1,717,651 | +0.21(+0.61%) |
Jul 17, 2013 | 34.69 | 34.82 | 34.45 | 34.67 | 1,529,186 | -0.01(-0.02%) |
Jul 16, 2013 | 34.60 | 35.00 | 34.51 | 34.68 | 3,247,283 | +0.08(+0.22%) |
Jul 15, 2013 | 34.34 | 34.71 | 34.23 | 34.60 | 1,435,494 | -0.01(-0.03%) |
Jul 12, 2013 | 34.89 | 34.99 | 34.48 | 34.61 | 2,181,485 | -0.27(-0.76%) |
Jul 11, 2013 | 34.57 | 34.99 | 34.51 | 34.88 | 3,298,207 | +0.69(+2.02%) |
Jul 10, 2013 | 34.15 | 34.22 | 33.77 | 34.19 | 3,257,898 | -0.04(-0.10%) |
Jul 09, 2013 | 33.98 | 34.50 | 33.87 | 34.22 | 2,626,602 | +0.37(+1.08%) |
Jul 08, 2013 | 33.96 | 34.23 | 33.78 | 33.86 | 2,452,370 | -0.01(-0.02%) |
Jul 05, 2013 | 33.96 | 34.11 | 33.14 | 33.86 | 2,604,999 | -0.05(-0.14%) |
Jul 03, 2013 | 33.98 | 34.17 | 33.51 | 33.91 | 2,158,029 | -0.24(-0.69%) |
Jul 02, 2013 | 33.91 | 34.35 | 33.89 | 34.15 | 4,640,129 | +0.21(+0.63%) |
Jul 01, 2013 | 34.44 | 34.66 | 33.88 | 33.94 | 4,120,357 | -0.34(-1.00%) |
Jun 28, 2013 | 34.41 | 34.67 | 34.21 | 34.28 | 6,086,850 | -0.21(-0.62%) |
Jun 27, 2013 | 34.03 | 34.71 | 33.95 | 34.49 | 5,174,830 | +0.69(+2.04%) |
Jun 26, 2013 | 33.43 | 33.88 | 33.40 | 33.80 | 4,507,917 | +0.50(+1.51%) |
Jun 25, 2013 | 32.96 | 33.43 | 32.70 | 33.30 | 5,034,293 | +0.48(+1.46%) |
Jun 24, 2013 | 31.89 | 33.43 | 31.57 | 32.82 | 6,233,087 | +0.51(+1.57%) |
Jun 21, 2013 | 31.54 | 32.67 | 31.50 | 32.31 | 6,491,563 | +1.07(+3.44%) |
Jun 20, 2013 | 32.08 | 32.08 | 31.12 | 31.24 | 3,799,124 | -1.00(-3.10%) |
Jun 19, 2013 | 33.15 | 33.30 | 32.07 | 32.23 | 3,193,428 | -0.94(-2.84%) |
Jun 18, 2013 | 33.09 | 33.43 | 32.88 | 33.18 | 2,750,772 | +0.12(+0.35%) |
Jun 17, 2013 | 33.23 | 33.35 | 32.80 | 33.06 | 3,078,388 | +0.04(+0.12%) |
Jun 14, 2013 | 33.11 | 33.44 | 32.80 | 33.02 | 2,389,610 | -0.06(-0.18%) |
Jun 13, 2013 | 32.02 | 33.16 | 32.00 | 33.08 | 2,888,398 | +0.99(+3.09%) |
Jun 12, 2013 | 32.48 | 32.48 | 32.00 | 32.09 | 3,427,595 | -0.22(-0.67%) |
Jun 11, 2013 | 32.60 | 32.72 | 32.25 | 32.31 | 3,122,637 | -0.54(-1.64%) |
Jun 10, 2013 | 33.23 | 33.34 | 32.76 | 32.84 | 3,684,772 | -0.38(-1.15%) |
Jun 07, 2013 | 33.34 | 33.38 | 32.66 | 33.23 | 3,958,989 | +0.01(+0.04%) |
Jun 06, 2013 | 33.17 | 33.43 | 32.82 | 33.21 | 3,192,350 | -0.04(-0.11%) |
Jun 05, 2013 | 33.50 | 33.69 | 33.20 | 33.25 | 3,684,931 | -0.24(-0.72%) |
Jun 04, 2013 | 33.61 | 33.75 | 33.27 | 33.49 | 5,135,392 | -0.06(-0.17%) |
Jun 03, 2013 | 33.16 | 33.74 | 32.88 | 33.55 | 6,185,251 | +0.40(+1.22%) |
May 31, 2013 | 33.54 | 33.95 | 33.07 | 33.14 | 7,265,919 | -0.51(-1.52%) |
May 30, 2013 | 34.30 | 34.33 | 33.56 | 33.65 | 4,820,763 | -0.66(-1.91%) |
May 29, 2013 | 34.60 | 34.64 | 33.68 | 34.31 | 7,318,356 | -0.51(-1.46%) |
May 28, 2013 | 35.64 | 35.69 | 34.67 | 34.82 | 6,095,000 | -0.52(-1.48%) |
May 24, 2013 | 35.15 | 35.39 | 34.81 | 35.34 | 4,487,464 | +0.07(+0.20%) |
May 23, 2013 | 34.23 | 35.35 | 34.02 | 35.27 | 18,400,746 | +0.62(+1.78%) |
May 22, 2013 | 35.58 | 35.72 | 34.43 | 34.66 | 5,052,140 | -0.95(-2.67%) |
May 21, 2013 | 35.29 | 35.73 | 35.22 | 35.60 | 4,844,343 | +0.33(+0.95%) |
May 20, 2013 | 34.91 | 35.32 | 34.82 | 35.27 | 3,752,442 | +0.35(+0.99%) |
May 17, 2013 | 34.93 | 35.07 | 34.67 | 34.93 | 4,261,564 | -0.01(-0.03%) |
May 16, 2013 | 34.57 | 35.17 | 34.55 | 34.94 | 2,968,452 | +0.26(+0.76%) |
May 15, 2013 | 34.74 | 34.84 | 34.58 | 34.67 | 5,353,863 | +0.25(+0.73%) |
May 13, 2013 | 33.75 | 34.44 | 33.64 | 34.42 | 4,669,402 | +0.60(+1.77%) |
May 10, 2013 | 33.62 | 33.82 | 33.41 | 33.82 | 2,118,771 | +0.28(+0.82%) |
May 09, 2013 | 33.78 | 33.78 | 33.42 | 33.55 | 3,286,289 | -0.17(-0.50%) |
May 08, 2013 | 33.47 | 33.86 | 33.44 | 33.72 | 2,688,376 | +0.18(+0.54%) |
May 07, 2013 | 33.08 | 33.61 | 32.91 | 33.54 | 2,782,701 | +0.55(+1.65%) |
May 06, 2013 | 32.78 | 33.04 | 32.77 | 32.99 | 2,784,257 | +0.16(+0.48%) |
May 03, 2013 | 33.29 | 33.19 | 32.76 | 32.83 | 3,791,201 | -0.36(-1.08%) |
May 02, 2013 | 33.44 | 33.64 | 33.07 | 33.19 | 2,660,206 | -0.16(-0.47%) |