Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.31 | 32.60 | 31.35 | 31.35 | 4,607,385 | -0.80(-2.50%) |
Jul 30, 2013 | 32.49 | 32.55 | 32.15 | 32.15 | 1,021,918 | +0.13(+0.42%) |
Jul 29, 2013 | 32.19 | 32.26 | 32.02 | 32.02 | 811,649 | -0.27(-0.85%) |
Jul 26, 2013 | 32.29 | 32.49 | 32.13 | 32.29 | 902,908 | -0.13(-0.39%) |
Jul 25, 2013 | 32.11 | 32.42 | 32.00 | 32.42 | 1,780,883 | +0.24(+0.74%) |
Jul 24, 2013 | 32.27 | 32.29 | 31.99 | 32.18 | 1,124,774 | +0.09(+0.27%) |
Jul 23, 2013 | 32.19 | 32.27 | 32.05 | 32.10 | 767,386 | -0.28(-0.87%) |
Jul 22, 2013 | 32.15 | 32.38 | 31.87 | 32.38 | 669,736 | +0.51(+1.59%) |
Jul 19, 2013 | 31.66 | 32.01 | 31.63 | 31.87 | 847,612 | -0.45(-1.39%) |
Jul 18, 2013 | 31.85 | 32.32 | 31.80 | 32.32 | 980,102 | +0.58(+1.83%) |
Jul 17, 2013 | 31.81 | 31.90 | 31.51 | 31.74 | 994,572 | +0.14(+0.43%) |
Jul 16, 2013 | 31.68 | 31.69 | 31.46 | 31.60 | 921,650 | -0.33(-1.05%) |
Jul 15, 2013 | 32.05 | 32.11 | 31.79 | 31.94 | 920,440 | +0.03(+0.10%) |
Jul 12, 2013 | 31.74 | 31.91 | 31.53 | 31.91 | 1,392,121 | -0.07(-0.23%) |
Jul 11, 2013 | 31.76 | 32.01 | 31.49 | 31.98 | 1,905,433 | +0.93(+3.00%) |
Jul 10, 2013 | 30.99 | 31.09 | 30.85 | 31.05 | 1,862,533 | -0.18(-0.57%) |
Jul 09, 2013 | 31.57 | 31.60 | 31.19 | 31.23 | 1,630,089 | -0.24(-0.77%) |
Jul 08, 2013 | 31.57 | 31.72 | 31.35 | 31.47 | 834,108 | +0.37(+1.19%) |
Jul 05, 2013 | 31.45 | 31.57 | 30.85 | 31.10 | 1,426,677 | +0.35(+1.15%) |
Jul 03, 2013 | 30.71 | 30.84 | 30.50 | 30.74 | 675,100 | -0.24(-0.79%) |
Jul 02, 2013 | 31.18 | 31.41 | 30.95 | 30.99 | 997,298 | -0.47(-1.49%) |
Jul 01, 2013 | 31.71 | 31.80 | 31.46 | 31.46 | 1,474,857 | +0.09(+0.29%) |
Jun 28, 2013 | 31.64 | 31.79 | 31.34 | 31.37 | 942,433 | -0.19(-0.60%) |
Jun 27, 2013 | 31.54 | 32.08 | 31.55 | 31.55 | 2,599,164 | +0.01(+0.04%) |
Jun 26, 2013 | 31.26 | 31.54 | 31.13 | 31.54 | 1,980,543 | +1.24(+4.08%) |
Jun 25, 2013 | 30.36 | 30.44 | 30.04 | 30.31 | 3,394,801 | -0.24(-0.78%) |
Jun 24, 2013 | 30.34 | 30.74 | 30.30 | 30.54 | 2,788,843 | -0.72(-2.32%) |
Jun 21, 2013 | 31.27 | 31.43 | 30.93 | 31.27 | 3,168,747 | +0.27(+0.88%) |
Jun 20, 2013 | 31.63 | 31.69 | 30.92 | 30.99 | 2,462,852 | -1.52(-4.68%) |
Jun 19, 2013 | 33.16 | 33.29 | 32.46 | 32.52 | 889,739 | -0.71(-2.13%) |
Jun 18, 2013 | 33.19 | 33.30 | 33.07 | 33.22 | 954,349 | -0.28(-0.84%) |
Jun 17, 2013 | 33.61 | 33.78 | 33.42 | 33.50 | 2,076,786 | +0.78(+2.38%) |
Jun 14, 2013 | 32.77 | 32.94 | 32.56 | 32.72 | 615,196 | -0.15(-0.46%) |
Jun 13, 2013 | 32.40 | 32.88 | 32.31 | 32.88 | 609,734 | +0.29(+0.88%) |
Jun 12, 2013 | 32.94 | 33.02 | 32.54 | 32.59 | 1,488,380 | +0.32(+1.00%) |
Jun 11, 2013 | 32.11 | 32.46 | 32.06 | 32.27 | 914,075 | -0.18(-0.56%) |
Jun 10, 2013 | 32.58 | 32.63 | 32.38 | 32.45 | 772,068 | -0.05(-0.15%) |
Jun 07, 2013 | 32.20 | 32.80 | 32.12 | 32.50 | 1,138,166 | +0.23(+0.72%) |
Jun 06, 2013 | 32.02 | 32.39 | 31.89 | 32.27 | 4,360,000 | +0.22(+0.68%) |
Jun 05, 2013 | 32.19 | 32.27 | 31.91 | 32.05 | 2,301,237 | -0.53(-1.63%) |
Jun 04, 2013 | 32.38 | 32.65 | 32.22 | 32.58 | 1,473,298 | +0.17(+0.53%) |
Jun 03, 2013 | 32.41 | 32.55 | 31.97 | 32.41 | 2,438,602 | +0.08(+0.24%) |
May 31, 2013 | 32.86 | 33.00 | 32.33 | 32.33 | 2,234,021 | -0.91(-2.73%) |
May 30, 2013 | 33.28 | 33.53 | 33.24 | 33.24 | 823,736 | +0.13(+0.39%) |
May 29, 2013 | 33.42 | 33.43 | 32.83 | 33.11 | 1,502,062 | -0.64(-1.89%) |
May 28, 2013 | 33.87 | 34.06 | 33.75 | 33.75 | 4,350,012 | +0.34(+1.02%) |
May 24, 2013 | 33.37 | 33.42 | 33.10 | 33.41 | 2,201,792 | +0.18(+0.55%) |
May 23, 2013 | 33.10 | 33.58 | 33.03 | 33.22 | 1,945,871 | -0.30(-0.89%) |
May 22, 2013 | 33.53 | 34.01 | 33.33 | 33.52 | 1,802,362 | +0.00(+0.00%) |
May 21, 2013 | 33.08 | 33.52 | 33.00 | 33.52 | 2,568,463 | +0.74(+2.25%) |
May 20, 2013 | 32.97 | 33.13 | 32.78 | 32.78 | 1,596,657 | -0.40(-1.21%) |
May 17, 2013 | 32.91 | 33.30 | 32.90 | 33.19 | 2,703,295 | +0.18(+0.53%) |
May 16, 2013 | 33.19 | 33.48 | 32.94 | 33.01 | 2,107,918 | -0.16(-0.50%) |
May 15, 2013 | 32.91 | 33.32 | 32.86 | 33.17 | 1,149,034 | -0.21(-0.64%) |
May 13, 2013 | 33.29 | 33.56 | 33.22 | 33.39 | 959,208 | -0.08(-0.24%) |
May 10, 2013 | 33.52 | 33.59 | 33.31 | 33.47 | 1,536,900 | +0.40(+1.22%) |
May 09, 2013 | 33.07 | 33.25 | 33.00 | 33.06 | 911,941 | -0.30(-0.89%) |
May 08, 2013 | 33.36 | 33.54 | 33.25 | 33.36 | 1,373,352 | +0.71(+2.16%) |
May 07, 2013 | 32.84 | 32.86 | 32.53 | 32.66 | 2,248,101 | +0.36(+1.11%) |
May 06, 2013 | 32.61 | 32.70 | 32.26 | 32.30 | 1,765,691 | -0.49(-1.50%) |
May 03, 2013 | 32.60 | 32.82 | 32.54 | 32.79 | 2,699,418 | +0.38(+1.16%) |
May 02, 2013 | 31.48 | 32.41 | 31.46 | 32.41 | 3,716,029 | +1.26(+4.03%) |