Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.11 | 31.48 | 31.04 | 31.29 | 2,648,407 | -0.02(-0.08%) |
Jul 30, 2013 | 31.43 | 31.47 | 31.23 | 31.31 | 2,483,055 | +0.06(+0.20%) |
Jul 29, 2013 | 31.11 | 31.30 | 31.11 | 31.25 | 2,166,203 | -0.13(-0.40%) |
Jul 26, 2013 | 31.22 | 31.38 | 31.01 | 31.37 | 2,513,033 | -0.30(-0.94%) |
Jul 25, 2013 | 31.39 | 31.70 | 31.39 | 31.67 | 3,048,950 | -0.23(-0.71%) |
Jul 24, 2013 | 32.15 | 32.15 | 31.81 | 31.90 | 2,807,826 | +0.00(+0.00%) |
Jul 23, 2013 | 32.22 | 32.23 | 31.90 | 31.90 | 3,525,284 | -0.32(-1.00%) |
Jul 22, 2013 | 32.29 | 32.27 | 32.14 | 32.22 | 1,284,912 | -0.05(-0.17%) |
Jul 19, 2013 | 31.92 | 32.30 | 31.90 | 32.27 | 1,266,749 | +0.25(+0.78%) |
Jul 18, 2013 | 32.11 | 32.26 | 32.01 | 32.02 | 1,988,786 | -0.03(-0.09%) |
Jul 17, 2013 | 32.29 | 32.32 | 31.97 | 32.05 | 1,538,707 | -0.28(-0.86%) |
Jul 16, 2013 | 32.36 | 32.44 | 32.19 | 32.33 | 1,575,608 | -0.19(-0.58%) |
Jul 15, 2013 | 32.48 | 32.55 | 32.40 | 32.51 | 886,981 | +0.23(+0.70%) |
Jul 12, 2013 | 32.12 | 32.33 | 32.11 | 32.29 | 1,716,466 | -0.06(-0.19%) |
Jul 11, 2013 | 32.16 | 32.41 | 31.88 | 32.35 | 2,281,463 | +0.91(+2.91%) |
Jul 10, 2013 | 31.24 | 31.54 | 31.20 | 31.44 | 1,729,235 | +0.20(+0.63%) |
Jul 09, 2013 | 31.41 | 31.29 | 31.15 | 31.24 | 1,460,037 | +0.03(+0.10%) |
Jul 08, 2013 | 31.39 | 31.39 | 31.15 | 31.21 | 2,251,059 | +0.19(+0.61%) |
Jul 05, 2013 | 31.12 | 31.12 | 30.73 | 31.02 | 1,568,935 | +0.23(+0.74%) |
Jul 03, 2013 | 30.58 | 30.83 | 30.49 | 30.79 | 948,492 | -0.08(-0.25%) |
Jul 02, 2013 | 30.83 | 31.06 | 30.79 | 30.87 | 1,628,047 | -0.07(-0.23%) |
Jul 01, 2013 | 30.90 | 31.03 | 30.79 | 30.94 | 2,169,938 | +0.20(+0.66%) |
Jun 28, 2013 | 31.02 | 31.03 | 30.72 | 30.74 | 2,078,222 | +0.04(+0.13%) |
Jun 27, 2013 | 30.49 | 30.91 | 30.49 | 30.70 | 1,571,443 | +0.41(+1.37%) |
Jun 26, 2013 | 30.15 | 30.42 | 30.12 | 30.29 | 2,815,082 | +0.41(+1.39%) |
Jun 25, 2013 | 29.79 | 29.88 | 29.50 | 29.87 | 2,667,572 | +0.20(+0.69%) |
Jun 24, 2013 | 29.39 | 29.85 | 29.37 | 29.67 | 3,599,180 | -0.54(-1.79%) |
Jun 21, 2013 | 30.52 | 30.55 | 29.99 | 30.21 | 2,045,096 | +0.09(+0.29%) |
Jun 20, 2013 | 30.68 | 30.79 | 30.11 | 30.12 | 2,428,932 | -1.34(-4.25%) |
Jun 19, 2013 | 31.90 | 32.05 | 31.45 | 31.46 | 1,480,129 | -0.42(-1.32%) |
Jun 18, 2013 | 31.72 | 31.92 | 31.64 | 31.88 | 1,398,574 | +0.00(+0.00%) |
Jun 17, 2013 | 31.90 | 32.04 | 31.68 | 31.88 | 1,504,626 | +0.52(+1.65%) |
Jun 14, 2013 | 31.36 | 31.54 | 31.31 | 31.36 | 1,934,173 | -0.32(-1.01%) |
Jun 13, 2013 | 31.26 | 31.71 | 31.22 | 31.69 | 2,973,902 | +0.07(+0.22%) |
Jun 12, 2013 | 31.78 | 31.80 | 31.61 | 31.62 | 2,381,958 | +0.09(+0.30%) |
Jun 11, 2013 | 31.17 | 31.62 | 31.13 | 31.52 | 1,850,527 | -0.20(-0.64%) |
Jun 10, 2013 | 31.65 | 31.78 | 31.54 | 31.72 | 1,068,825 | -0.09(-0.30%) |
Jun 07, 2013 | 31.40 | 31.97 | 31.40 | 31.82 | 2,113,817 | +0.14(+0.44%) |
Jun 06, 2013 | 31.67 | 31.76 | 31.42 | 31.68 | 1,913,446 | +0.20(+0.65%) |
Jun 05, 2013 | 31.79 | 31.81 | 31.47 | 31.47 | 1,809,521 | -0.65(-2.02%) |
Jun 04, 2013 | 32.30 | 32.33 | 31.97 | 32.12 | 1,320,195 | -0.01(-0.02%) |
Jun 03, 2013 | 32.01 | 32.23 | 31.82 | 32.13 | 2,222,434 | +0.24(+0.76%) |
May 31, 2013 | 31.94 | 32.19 | 31.89 | 31.89 | 3,223,923 | -0.64(-1.97%) |
May 30, 2013 | 32.53 | 32.66 | 32.46 | 32.53 | 1,326,348 | -0.02(-0.05%) |
May 29, 2013 | 32.62 | 32.70 | 32.47 | 32.55 | 1,836,574 | -0.41(-1.26%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 32.96 | 997,874 | +0.05(+0.17%) |
May 24, 2013 | 32.84 | 32.98 | 32.66 | 32.91 | 1,944,490 | +0.00(+0.00%) |
May 23, 2013 | 32.78 | 32.98 | 32.57 | 32.91 | 1,425,474 | +0.13(+0.38%) |
May 22, 2013 | 32.91 | 33.13 | 32.70 | 32.78 | 2,076,470 | -0.13(-0.40%) |
May 21, 2013 | 32.84 | 33.06 | 32.71 | 32.91 | 1,393,494 | -0.01(-0.02%) |
May 20, 2013 | 32.87 | 33.03 | 32.78 | 32.92 | 1,268,932 | -0.05(-0.14%) |
May 17, 2013 | 32.70 | 32.97 | 32.68 | 32.97 | 1,360,396 | +0.05(+0.17%) |
May 16, 2013 | 33.10 | 33.25 | 32.91 | 32.91 | 1,862,254 | -0.30(-0.89%) |
May 15, 2013 | 33.00 | 33.24 | 32.98 | 33.21 | 2,518,632 | +0.79(+2.44%) |
May 13, 2013 | 32.51 | 32.57 | 32.41 | 32.42 | 1,309,232 | -0.02(-0.07%) |
May 10, 2013 | 32.51 | 32.52 | 32.34 | 32.44 | 1,815,756 | +0.06(+0.19%) |
May 09, 2013 | 32.58 | 32.68 | 32.30 | 32.38 | 2,115,748 | -0.52(-1.57%) |
May 08, 2013 | 32.96 | 33.04 | 32.84 | 32.90 | 2,217,009 | -0.00(-0.00%) |
May 07, 2013 | 32.91 | 32.96 | 32.76 | 32.90 | 1,698,086 | -0.09(-0.28%) |
May 06, 2013 | 33.31 | 33.34 | 32.96 | 32.99 | 1,412,475 | -0.19(-0.56%) |
May 03, 2013 | 33.09 | 33.26 | 32.87 | 33.18 | 1,360,686 | +0.30(+0.92%) |
May 02, 2013 | 32.70 | 32.91 | 32.65 | 32.87 | 1,809,053 | +0.02(+0.07%) |