Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.96 | 36.21 | 35.60 | 35.61 | 17,114,440 | -0.30(-0.83%) |
Jul 30, 2013 | 36.36 | 36.45 | 35.69 | 35.91 | 11,325,069 | -0.30(-0.82%) |
Jul 29, 2013 | 36.32 | 36.55 | 36.11 | 36.21 | 9,134,240 | -0.21(-0.58%) |
Jul 26, 2013 | 36.17 | 36.51 | 36.00 | 36.42 | 8,352,255 | +0.03(+0.09%) |
Jul 25, 2013 | 35.94 | 36.47 | 35.78 | 36.39 | 9,740,982 | +0.42(+1.18%) |
Jul 24, 2013 | 36.56 | 36.60 | 35.71 | 35.96 | 11,703,698 | -0.50(-1.37%) |
Jul 23, 2013 | 37.27 | 37.31 | 36.22 | 36.47 | 12,844,124 | -0.67(-1.79%) |
Jul 22, 2013 | 36.63 | 37.17 | 36.68 | 37.13 | 11,479,367 | +0.45(+1.22%) |
Jul 19, 2013 | 36.85 | 36.85 | 36.45 | 36.68 | 8,638,219 | -0.09(-0.23%) |
Jul 18, 2013 | 36.76 | 36.82 | 36.53 | 36.77 | 14,657,883 | +0.16(+0.43%) |
Jul 17, 2013 | 36.51 | 36.82 | 36.31 | 36.61 | 13,122,837 | +0.43(+1.19%) |
Jul 16, 2013 | 36.65 | 36.74 | 36.01 | 36.18 | 10,709,701 | -0.36(-0.99%) |
Jul 15, 2013 | 36.77 | 36.83 | 36.54 | 36.54 | 12,553,126 | -0.03(-0.09%) |
Jul 12, 2013 | 35.99 | 36.65 | 35.84 | 36.58 | 16,644,641 | +0.64(+1.79%) |
Jul 11, 2013 | 36.20 | 36.28 | 35.81 | 35.93 | 20,404,882 | +0.16(+0.44%) |
Jul 10, 2013 | 35.81 | 36.02 | 35.60 | 35.78 | 13,032,529 | -0.05(-0.13%) |
Jul 09, 2013 | 35.88 | 36.03 | 35.70 | 35.82 | 19,226,126 | +0.20(+0.57%) |
Jul 08, 2013 | 35.58 | 35.78 | 35.46 | 35.62 | 12,088,837 | +0.26(+0.73%) |
Jul 05, 2013 | 34.98 | 35.48 | 34.88 | 35.36 | 12,379,968 | +0.76(+2.19%) |
Jul 03, 2013 | 34.91 | 34.99 | 34.56 | 34.60 | 9,511,372 | -0.52(-1.49%) |
Jul 02, 2013 | 35.17 | 35.65 | 35.11 | 35.13 | 22,024,662 | -0.16(-0.44%) |
Jul 01, 2013 | 35.07 | 35.54 | 35.00 | 35.28 | 16,201,969 | +0.31(+0.87%) |
Jun 28, 2013 | 34.73 | 35.30 | 34.49 | 34.98 | 51,110,000 | +0.85(+2.48%) |
Jun 26, 2013 | 34.31 | 34.52 | 33.81 | 34.13 | 18,251,370 | +0.21(+0.62%) |
Jun 25, 2013 | 33.53 | 34.27 | 33.48 | 33.92 | 20,701,180 | +0.81(+2.43%) |
Jun 24, 2013 | 33.66 | 33.68 | 32.50 | 33.12 | 34,946,424 | -1.07(-3.14%) |
Jun 21, 2013 | 34.90 | 34.91 | 33.91 | 34.19 | 32,832,976 | -0.45(-1.31%) |
Jun 20, 2013 | 34.88 | 35.21 | 34.45 | 34.64 | 26,927,364 | -0.42(-1.20%) |
Jun 19, 2013 | 35.29 | 35.88 | 35.04 | 35.06 | 22,657,930 | -0.26(-0.73%) |
Jun 18, 2013 | 34.88 | 35.39 | 34.73 | 35.32 | 19,047,686 | -0.01(-0.02%) |
Jun 17, 2013 | 35.61 | 35.68 | 34.89 | 35.33 | 18,175,936 | -0.18(-0.51%) |
Jun 14, 2013 | 35.92 | 36.35 | 35.42 | 35.51 | 15,889,516 | -0.44(-1.22%) |
Jun 13, 2013 | 34.81 | 35.97 | 34.61 | 35.95 | 19,492,776 | +1.00(+2.87%) |
Jun 12, 2013 | 35.42 | 35.78 | 34.67 | 34.95 | 22,976,354 | -0.20(-0.58%) |
Jun 11, 2013 | 35.49 | 35.55 | 34.99 | 35.15 | 19,109,988 | -0.81(-2.24%) |
Jun 10, 2013 | 35.55 | 36.01 | 35.14 | 35.96 | 16,713,879 | +0.52(+1.48%) |
Jun 07, 2013 | 35.26 | 35.56 | 34.76 | 35.43 | 17,057,912 | +0.33(+0.94%) |
Jun 06, 2013 | 34.20 | 35.11 | 33.89 | 35.10 | 24,020,350 | +0.75(+2.19%) |
Jun 05, 2013 | 35.55 | 35.60 | 33.89 | 34.35 | 31,130,008 | -0.16(-0.45%) |
Jun 04, 2013 | 35.18 | 35.58 | 34.19 | 34.51 | 19,371,160 | -0.51(-1.45%) |
Jun 03, 2013 | 34.96 | 35.28 | 33.83 | 35.02 | 23,800,568 | +0.23(+0.65%) |
May 31, 2013 | 36.16 | 36.00 | 34.78 | 34.79 | 44,377,112 | -1.37(-3.79%) |
May 30, 2013 | 35.60 | 36.36 | 35.47 | 36.16 | 16,939,020 | +0.54(+1.52%) |
May 29, 2013 | 34.83 | 35.73 | 34.79 | 35.62 | 18,910,904 | +0.27(+0.77%) |
May 28, 2013 | 35.68 | 35.88 | 35.19 | 35.35 | 18,812,650 | +0.38(+1.07%) |
May 24, 2013 | 34.55 | 34.99 | 34.37 | 34.97 | 15,251,392 | +0.13(+0.36%) |
May 23, 2013 | 33.91 | 35.04 | 33.84 | 34.85 | 22,318,674 | +0.17(+0.50%) |
May 22, 2013 | 35.04 | 35.79 | 34.42 | 34.67 | 22,595,788 | -0.51(-1.45%) |
May 21, 2013 | 35.24 | 35.53 | 34.84 | 35.18 | 13,877,219 | +0.05(+0.16%) |
May 20, 2013 | 35.35 | 35.53 | 35.02 | 35.13 | 14,098,817 | -0.27(-0.75%) |
May 17, 2013 | 35.11 | 35.58 | 35.10 | 35.39 | 12,629,617 | +0.25(+0.71%) |
May 16, 2013 | 35.53 | 35.92 | 34.96 | 35.14 | 18,271,898 | -0.52(-1.47%) |
May 15, 2013 | 36.29 | 36.35 | 35.36 | 35.67 | 24,359,686 | +0.74(+2.11%) |
May 13, 2013 | 35.06 | 35.17 | 34.55 | 34.93 | 16,876,882 | +0.36(+1.04%) |
May 10, 2013 | 34.52 | 34.71 | 34.16 | 34.57 | 15,531,175 | +0.09(+0.25%) |
May 09, 2013 | 34.72 | 34.82 | 34.36 | 34.49 | 16,405,716 | -0.22(-0.63%) |
May 08, 2013 | 34.62 | 34.93 | 34.48 | 34.70 | 18,729,898 | -0.20(-0.56%) |
May 07, 2013 | 34.88 | 35.17 | 34.46 | 34.90 | 27,964,120 | -0.69(-1.93%) |
May 06, 2013 | 34.94 | 35.88 | 34.46 | 35.59 | 27,756,494 | +0.75(+2.16%) |
May 03, 2013 | 32.97 | 35.01 | 32.97 | 34.84 | 51,661,552 | +1.87(+5.67%) |
May 02, 2013 | 32.58 | 33.23 | 32.43 | 32.97 | 27,936,540 | +0.74(+2.28%) |