Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.40 | 32.85 | 32.35 | 32.60 | 2,416,460 | +0.20(+0.63%) |
Jul 30, 2013 | 32.58 | 32.60 | 32.29 | 32.40 | 6,926,771 | -0.04(-0.11%) |
Jul 29, 2013 | 32.37 | 32.46 | 32.27 | 32.43 | 968,349 | -0.14(-0.43%) |
Jul 26, 2013 | 32.37 | 32.57 | 32.26 | 32.57 | 970,511 | -0.03(-0.08%) |
Jul 25, 2013 | 32.17 | 32.63 | 32.17 | 32.60 | 10,536,670 | +0.30(+0.94%) |
Jul 24, 2013 | 32.35 | 32.39 | 32.16 | 32.29 | 12,261,989 | +0.22(+0.69%) |
Jul 23, 2013 | 32.11 | 32.17 | 32.00 | 32.07 | 5,082,643 | +0.16(+0.49%) |
Jul 22, 2013 | 31.90 | 31.99 | 31.77 | 31.92 | 298,263 | +0.15(+0.46%) |
Jul 19, 2013 | 31.62 | 31.80 | 31.58 | 31.77 | 655,414 | +0.08(+0.26%) |
Jul 18, 2013 | 31.41 | 31.73 | 31.41 | 31.69 | 3,493,982 | +0.33(+1.06%) |
Jul 17, 2013 | 31.51 | 31.51 | 31.25 | 31.35 | 1,117,289 | +0.04(+0.12%) |
Jul 16, 2013 | 31.25 | 31.34 | 31.15 | 31.32 | 4,157,113 | +0.06(+0.18%) |
Jul 15, 2013 | 31.25 | 31.33 | 31.15 | 31.26 | 2,344,372 | +0.16(+0.50%) |
Jul 12, 2013 | 31.12 | 31.19 | 30.97 | 31.10 | 5,239,955 | -0.29(-0.91%) |
Jul 11, 2013 | 31.21 | 31.46 | 31.02 | 31.39 | 1,205,182 | +0.82(+2.69%) |
Jul 10, 2013 | 30.37 | 30.80 | 30.30 | 30.57 | 906,277 | +0.21(+0.70%) |
Jul 09, 2013 | 30.58 | 30.41 | 30.31 | 30.36 | 4,549,302 | +0.05(+0.15%) |
Jul 08, 2013 | 30.32 | 30.49 | 30.19 | 30.31 | 794,292 | +0.40(+1.33%) |
Jul 05, 2013 | 29.99 | 30.05 | 29.68 | 29.91 | 646,494 | +0.04(+0.12%) |
Jul 03, 2013 | 29.59 | 29.90 | 29.53 | 29.88 | 1,001,459 | -0.03(-0.09%) |
Jul 02, 2013 | 30.08 | 30.20 | 29.77 | 29.90 | 997,623 | -0.40(-1.31%) |
Jul 01, 2013 | 30.37 | 30.47 | 30.25 | 30.30 | 536,373 | +0.32(+1.08%) |
Jun 28, 2013 | 30.05 | 30.15 | 29.86 | 29.98 | 747,862 | -0.22(-0.73%) |
Jun 27, 2013 | 30.15 | 30.37 | 30.13 | 30.20 | 977,834 | +0.22(+0.73%) |
Jun 26, 2013 | 30.05 | 30.06 | 29.86 | 29.98 | 2,249,355 | +0.28(+0.94%) |
Jun 25, 2013 | 29.66 | 29.75 | 29.35 | 29.70 | 578,856 | +0.28(+0.95%) |
Jun 24, 2013 | 29.24 | 29.62 | 29.14 | 29.42 | 758,166 | -0.50(-1.69%) |
Jun 21, 2013 | 30.32 | 30.34 | 29.64 | 29.93 | 2,361,788 | -0.33(-1.10%) |
Jun 20, 2013 | 30.64 | 30.65 | 30.17 | 30.26 | 1,070,631 | -1.05(-3.34%) |
Jun 19, 2013 | 31.91 | 31.96 | 31.25 | 31.31 | 809,782 | -0.67(-2.09%) |
Jun 18, 2013 | 31.87 | 32.04 | 31.86 | 31.97 | 668,645 | +0.23(+0.71%) |
Jun 17, 2013 | 31.92 | 31.96 | 31.60 | 31.75 | 1,228,847 | +0.41(+1.29%) |
Jun 14, 2013 | 31.46 | 31.65 | 31.24 | 31.34 | 1,609,700 | -0.29(-0.91%) |
Jun 13, 2013 | 31.23 | 31.68 | 31.15 | 31.63 | 3,508,784 | +0.38(+1.21%) |
Jun 12, 2013 | 31.61 | 31.63 | 31.23 | 31.25 | 327,696 | -0.11(-0.34%) |
Jun 11, 2013 | 31.23 | 31.49 | 31.16 | 31.36 | 5,420,472 | -0.39(-1.22%) |
Jun 10, 2013 | 31.80 | 31.80 | 31.58 | 31.75 | 306,451 | +0.04(+0.14%) |
Jun 07, 2013 | 31.45 | 31.82 | 31.32 | 31.70 | 842,155 | +0.25(+0.80%) |
Jun 06, 2013 | 31.32 | 31.46 | 31.12 | 31.45 | 5,950,456 | +0.27(+0.87%) |
Jun 05, 2013 | 31.51 | 31.52 | 31.18 | 31.18 | 4,004,320 | -0.43(-1.37%) |
Jun 04, 2013 | 31.76 | 31.86 | 31.42 | 31.61 | 5,384,885 | -0.22(-0.68%) |
Jun 03, 2013 | 31.68 | 31.85 | 31.49 | 31.83 | 1,176,389 | +0.32(+1.00%) |
May 31, 2013 | 31.82 | 31.88 | 31.51 | 31.51 | 1,745,307 | -0.67(-2.07%) |
May 30, 2013 | 32.12 | 32.30 | 32.06 | 32.18 | 400,592 | +0.32(+0.99%) |
May 29, 2013 | 31.91 | 31.95 | 31.74 | 31.86 | 1,021,382 | -0.13(-0.39%) |
May 28, 2013 | 32.22 | 32.32 | 31.95 | 31.99 | 440,079 | +0.30(+0.94%) |
May 24, 2013 | 31.50 | 31.69 | 31.44 | 31.69 | 702,156 | -0.12(-0.37%) |
May 23, 2013 | 31.56 | 31.86 | 31.41 | 31.81 | 1,953,674 | +0.01(+0.03%) |
May 22, 2013 | 32.09 | 32.50 | 31.69 | 31.80 | 2,448,863 | -0.29(-0.90%) |
May 21, 2013 | 31.92 | 32.21 | 31.80 | 32.09 | 1,895,240 | +0.07(+0.23%) |
May 20, 2013 | 31.83 | 32.07 | 31.78 | 32.02 | 1,004,299 | +0.12(+0.37%) |
May 17, 2013 | 31.67 | 31.95 | 31.62 | 31.90 | 512,452 | +0.28(+0.88%) |
May 16, 2013 | 31.73 | 31.85 | 31.57 | 31.62 | 1,443,984 | -0.16(-0.51%) |
May 15, 2013 | 31.53 | 31.81 | 31.50 | 31.78 | 755,936 | +0.14(+0.43%) |
May 13, 2013 | 31.61 | 31.70 | 31.54 | 31.65 | 1,026,361 | -0.16(-0.51%) |
May 10, 2013 | 31.72 | 31.84 | 31.56 | 31.81 | 693,441 | +0.12(+0.37%) |
May 09, 2013 | 31.89 | 31.94 | 31.55 | 31.69 | 3,109,559 | -0.37(-1.15%) |
May 08, 2013 | 31.93 | 32.10 | 31.93 | 32.06 | 2,863,865 | +0.38(+1.19%) |
May 07, 2013 | 31.77 | 31.81 | 31.53 | 31.68 | 736,312 | +0.17(+0.54%) |
May 06, 2013 | 31.46 | 31.53 | 31.32 | 31.51 | 672,173 | -0.02(-0.06%) |
May 03, 2013 | 31.40 | 31.59 | 31.05 | 31.53 | 2,643,149 | +0.49(+1.57%) |
May 02, 2013 | 30.80 | 31.11 | 30.75 | 31.05 | 1,509,170 | +0.15(+0.50%) |