Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.45 | 36.14 | 35.35 | 35.87 | 5,785,240 | +0.53(+1.50%) |
Jul 30, 2013 | 35.44 | 35.55 | 35.26 | 35.34 | 3,402,670 | +0.06(+0.16%) |
Jul 29, 2013 | 35.42 | 35.50 | 35.21 | 35.28 | 3,080,853 | -0.22(-0.61%) |
Jul 26, 2013 | 35.49 | 35.67 | 35.34 | 35.50 | 4,914,590 | -0.21(-0.58%) |
Jul 25, 2013 | 35.75 | 35.84 | 35.52 | 35.70 | 5,402,827 | -0.16(-0.46%) |
Jul 24, 2013 | 36.67 | 36.69 | 35.78 | 35.87 | 5,225,993 | -0.79(-2.15%) |
Jul 23, 2013 | 36.19 | 36.66 | 36.17 | 36.65 | 5,024,087 | +0.61(+1.69%) |
Jul 22, 2013 | 35.86 | 36.05 | 35.67 | 36.05 | 6,166,837 | +0.38(+1.07%) |
Jul 19, 2013 | 36.03 | 36.16 | 35.26 | 35.67 | 6,310,009 | -0.42(-1.17%) |
Jul 18, 2013 | 35.87 | 36.10 | 35.46 | 36.09 | 6,365,365 | +0.42(+1.17%) |
Jul 17, 2013 | 35.42 | 36.03 | 35.42 | 35.67 | 4,222,158 | +0.31(+0.87%) |
Jul 16, 2013 | 35.73 | 35.82 | 35.14 | 35.36 | 4,021,278 | -0.29(-0.81%) |
Jul 15, 2013 | 35.64 | 35.93 | 35.64 | 35.65 | 5,089,262 | +0.15(+0.44%) |
Jul 12, 2013 | 35.36 | 35.67 | 35.33 | 35.50 | 5,464,084 | +0.23(+0.66%) |
Jul 11, 2013 | 35.83 | 35.94 | 35.13 | 35.26 | 6,030,846 | -0.04(-0.12%) |
Jul 10, 2013 | 35.42 | 35.61 | 35.09 | 35.30 | 4,557,279 | -0.13(-0.36%) |
Jul 09, 2013 | 35.21 | 35.45 | 34.91 | 35.43 | 3,350,014 | +0.53(+1.50%) |
Jul 08, 2013 | 35.12 | 35.21 | 34.83 | 34.91 | 5,025,457 | +0.03(+0.07%) |
Jul 05, 2013 | 34.20 | 34.89 | 34.17 | 34.88 | 4,111,398 | +1.00(+2.96%) |
Jul 03, 2013 | 33.69 | 33.92 | 33.42 | 33.88 | 2,262,880 | -0.03(-0.09%) |
Jul 02, 2013 | 33.76 | 34.15 | 33.71 | 33.91 | 6,195,586 | +0.06(+0.17%) |
Jul 01, 2013 | 33.72 | 34.17 | 33.72 | 33.85 | 4,724,196 | +0.28(+0.84%) |
Jun 28, 2013 | 33.69 | 33.82 | 33.15 | 33.57 | 6,086,196 | -0.18(-0.52%) |
Jun 27, 2013 | 33.63 | 33.81 | 33.42 | 33.75 | 4,801,259 | +0.42(+1.27%) |
Jun 26, 2013 | 33.50 | 33.70 | 33.18 | 33.32 | 5,334,900 | +0.08(+0.23%) |
Jun 25, 2013 | 33.30 | 33.59 | 33.13 | 33.25 | 5,452,092 | +0.38(+1.17%) |
Jun 24, 2013 | 32.95 | 33.23 | 32.42 | 32.86 | 7,093,959 | -0.44(-1.32%) |
Jun 21, 2013 | 34.23 | 34.23 | 32.85 | 33.30 | 11,115,878 | -0.52(-1.55%) |
Jun 20, 2013 | 33.92 | 34.24 | 33.72 | 33.83 | 9,555,525 | -0.36(-1.06%) |
Jun 19, 2013 | 34.57 | 34.79 | 34.19 | 34.19 | 6,714,989 | -0.33(-0.95%) |
Jun 18, 2013 | 34.41 | 34.57 | 34.14 | 34.52 | 4,304,590 | +0.24(+0.70%) |
Jun 17, 2013 | 34.10 | 34.47 | 34.08 | 34.28 | 5,728,372 | +0.41(+1.20%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.76 | 33.87 | 7,126,824 | -0.18(-0.53%) |
Jun 13, 2013 | 33.19 | 34.08 | 33.15 | 34.05 | 7,248,794 | +0.77(+2.31%) |
Jun 12, 2013 | 34.18 | 34.18 | 33.24 | 33.28 | 6,292,933 | -0.62(-1.83%) |
Jun 11, 2013 | 34.07 | 34.43 | 33.90 | 33.90 | 6,650,580 | -0.64(-1.84%) |
Jun 10, 2013 | 34.68 | 34.80 | 34.42 | 34.54 | 5,786,511 | -0.04(-0.12%) |
Jun 07, 2013 | 33.85 | 34.63 | 33.76 | 34.58 | 6,028,058 | +0.98(+2.91%) |
Jun 06, 2013 | 33.22 | 33.60 | 32.93 | 33.60 | 5,197,200 | +0.33(+1.00%) |
Jun 05, 2013 | 33.85 | 34.01 | 33.18 | 33.27 | 8,246,547 | -0.65(-1.92%) |
Jun 04, 2013 | 34.03 | 34.43 | 33.85 | 33.92 | 6,381,727 | -0.08(-0.24%) |
Jun 03, 2013 | 34.10 | 34.39 | 33.44 | 34.00 | 7,128,337 | +0.07(+0.20%) |
May 31, 2013 | 34.38 | 34.76 | 33.93 | 33.93 | 6,990,218 | -0.52(-1.50%) |
May 30, 2013 | 34.28 | 34.61 | 34.14 | 34.45 | 8,117,191 | +0.17(+0.51%) |
May 29, 2013 | 34.24 | 34.96 | 34.24 | 34.28 | 11,857,944 | -0.15(-0.45%) |
May 28, 2013 | 33.62 | 34.56 | 33.62 | 34.43 | 9,723,844 | +1.36(+4.12%) |
May 24, 2013 | 32.87 | 33.09 | 32.65 | 33.07 | 5,363,893 | -0.06(-0.17%) |
May 23, 2013 | 33.01 | 33.33 | 32.78 | 33.12 | 5,057,892 | -0.29(-0.86%) |
May 22, 2013 | 33.46 | 34.09 | 33.33 | 33.41 | 10,632,235 | +0.04(+0.11%) |
May 21, 2013 | 33.44 | 33.74 | 33.37 | 33.37 | 5,800,042 | -0.05(-0.15%) |
May 20, 2013 | 33.34 | 33.47 | 33.11 | 33.43 | 4,909,103 | +0.02(+0.05%) |
May 17, 2013 | 32.85 | 33.51 | 32.79 | 33.41 | 6,870,089 | +0.69(+2.12%) |
May 16, 2013 | 32.51 | 32.84 | 32.34 | 32.72 | 6,795,106 | +0.10(+0.31%) |
May 15, 2013 | 32.49 | 32.63 | 32.23 | 32.62 | 7,865,245 | +0.99(+3.15%) |
May 13, 2013 | 30.94 | 31.70 | 30.89 | 31.62 | 4,888,531 | +0.69(+2.22%) |
May 10, 2013 | 30.87 | 31.00 | 30.64 | 30.93 | 4,074,448 | +0.06(+0.18%) |
May 09, 2013 | 30.95 | 31.06 | 30.74 | 30.88 | 4,194,709 | -0.17(-0.56%) |
May 08, 2013 | 30.58 | 31.06 | 30.44 | 31.05 | 4,260,156 | +0.45(+1.47%) |
May 07, 2013 | 30.67 | 30.70 | 30.31 | 30.60 | 3,316,894 | +0.08(+0.25%) |
May 06, 2013 | 30.36 | 30.66 | 30.32 | 30.52 | 4,156,561 | +0.04(+0.13%) |
May 03, 2013 | 29.86 | 30.62 | 29.53 | 30.48 | 7,040,008 | +0.95(+3.21%) |
May 02, 2013 | 29.55 | 29.74 | 29.42 | 29.53 | 4,626,689 | +0.07(+0.23%) |