Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.18 | 37.45 | 36.80 | 36.95 | 4,256,959 | -0.12(-0.32%) |
Jul 30, 2013 | 37.46 | 37.46 | 37.07 | 37.07 | 2,293,756 | -0.24(-0.65%) |
Jul 29, 2013 | 37.46 | 37.47 | 36.92 | 37.32 | 2,114,537 | -0.35(-0.94%) |
Jul 26, 2013 | 36.68 | 37.69 | 36.65 | 37.67 | 2,981,032 | +1.03(+2.80%) |
Jul 25, 2013 | 36.65 | 36.78 | 36.39 | 36.65 | 2,210,712 | -0.14(-0.38%) |
Jul 24, 2013 | 37.12 | 37.20 | 36.68 | 36.79 | 1,566,073 | -0.24(-0.64%) |
Jul 23, 2013 | 37.31 | 37.36 | 37.00 | 37.02 | 1,693,218 | -0.25(-0.67%) |
Jul 22, 2013 | 37.21 | 37.32 | 36.96 | 37.27 | 1,747,863 | +0.00(+0.00%) |
Jul 19, 2013 | 37.01 | 37.28 | 36.70 | 37.27 | 5,433,223 | +0.27(+0.72%) |
Jul 18, 2013 | 36.62 | 37.01 | 36.62 | 37.01 | 2,920,506 | +0.45(+1.23%) |
Jul 17, 2013 | 36.51 | 36.69 | 36.31 | 36.56 | 1,748,035 | +0.24(+0.67%) |
Jul 16, 2013 | 36.67 | 36.73 | 36.30 | 36.31 | 2,218,987 | -0.38(-1.05%) |
Jul 15, 2013 | 36.59 | 36.88 | 36.57 | 36.70 | 1,665,166 | +0.10(+0.26%) |
Jul 12, 2013 | 36.59 | 36.62 | 36.31 | 36.60 | 2,526,158 | +0.05(+0.14%) |
Jul 11, 2013 | 36.16 | 36.58 | 35.94 | 36.55 | 3,030,516 | +0.55(+1.54%) |
Jul 10, 2013 | 35.44 | 36.10 | 35.42 | 36.00 | 3,242,815 | +0.58(+1.62%) |
Jul 09, 2013 | 35.23 | 35.55 | 35.19 | 35.42 | 2,699,169 | +0.35(+0.99%) |
Jul 08, 2013 | 35.28 | 35.34 | 35.03 | 35.07 | 2,719,823 | -0.03(-0.08%) |
Jul 05, 2013 | 35.13 | 35.25 | 34.72 | 35.10 | 1,192,000 | +0.21(+0.59%) |
Jul 03, 2013 | 34.56 | 34.99 | 34.32 | 34.90 | 1,293,066 | +0.21(+0.60%) |
Jul 02, 2013 | 35.10 | 35.18 | 34.42 | 34.69 | 3,222,549 | -0.42(-1.20%) |
Jul 01, 2013 | 35.07 | 35.34 | 34.75 | 35.11 | 2,676,453 | +0.29(+0.83%) |
Jun 28, 2013 | 35.20 | 35.37 | 34.82 | 34.82 | 8,867,422 | -0.38(-1.09%) |
Jun 27, 2013 | 35.24 | 35.52 | 35.16 | 35.21 | 2,576,241 | +0.07(+0.19%) |
Jun 26, 2013 | 34.47 | 35.28 | 34.24 | 35.14 | 4,350,297 | +0.95(+2.77%) |
Jun 25, 2013 | 34.43 | 34.46 | 33.96 | 34.19 | 3,497,514 | +0.04(+0.13%) |
Jun 24, 2013 | 34.48 | 34.56 | 34.15 | 34.15 | 3,778,033 | -0.48(-1.38%) |
Jun 21, 2013 | 35.03 | 35.47 | 34.61 | 34.62 | 5,840,728 | +0.12(+0.34%) |
Jun 20, 2013 | 35.20 | 35.25 | 34.39 | 34.51 | 4,631,280 | -0.95(-2.69%) |
Jun 19, 2013 | 35.78 | 35.92 | 35.32 | 35.46 | 4,683,417 | -0.29(-0.80%) |
Jun 18, 2013 | 35.46 | 35.77 | 35.34 | 35.75 | 3,396,654 | +0.37(+1.06%) |
Jun 17, 2013 | 35.26 | 35.50 | 35.15 | 35.37 | 3,030,713 | +0.31(+0.88%) |
Jun 14, 2013 | 35.05 | 35.46 | 34.96 | 35.06 | 2,545,615 | -0.05(-0.15%) |
Jun 13, 2013 | 34.55 | 35.15 | 34.35 | 35.12 | 3,034,761 | +0.54(+1.57%) |
Jun 12, 2013 | 34.64 | 34.87 | 34.55 | 34.57 | 3,850,349 | +0.12(+0.36%) |
Jun 11, 2013 | 34.07 | 34.76 | 34.05 | 34.45 | 4,325,312 | +0.11(+0.32%) |
Jun 10, 2013 | 34.45 | 34.60 | 34.12 | 34.34 | 2,655,369 | -0.04(-0.13%) |
Jun 07, 2013 | 34.08 | 34.38 | 34.02 | 34.38 | 3,334,450 | +0.56(+1.67%) |
Jun 06, 2013 | 33.91 | 33.97 | 33.42 | 33.82 | 3,129,646 | +0.08(+0.24%) |
Jun 05, 2013 | 33.99 | 34.25 | 33.69 | 33.74 | 3,323,387 | -0.34(-1.01%) |
Jun 04, 2013 | 34.56 | 34.82 | 33.84 | 34.08 | 4,105,850 | -0.54(-1.57%) |
Jun 03, 2013 | 34.51 | 34.65 | 34.32 | 34.62 | 2,473,494 | +0.20(+0.57%) |
May 31, 2013 | 34.84 | 35.09 | 34.43 | 34.43 | 4,437,782 | -0.52(-1.49%) |
May 30, 2013 | 34.53 | 35.06 | 34.48 | 34.95 | 2,328,620 | +0.43(+1.23%) |
May 29, 2013 | 34.49 | 34.60 | 34.15 | 34.52 | 2,690,503 | -0.14(-0.40%) |
May 28, 2013 | 34.80 | 35.09 | 34.59 | 34.66 | 2,063,988 | +0.08(+0.23%) |
May 24, 2013 | 34.53 | 34.73 | 34.16 | 34.58 | 2,379,871 | +0.00(+0.00%) |
May 23, 2013 | 34.68 | 34.84 | 34.41 | 34.58 | 3,628,970 | -0.31(-0.88%) |
May 22, 2013 | 35.19 | 35.35 | 34.79 | 34.89 | 5,275,478 | -0.27(-0.77%) |
May 21, 2013 | 35.26 | 35.41 | 35.00 | 35.16 | 4,677,554 | -0.04(-0.12%) |
May 20, 2013 | 34.97 | 35.48 | 34.95 | 35.20 | 3,286,285 | +0.17(+0.48%) |
May 17, 2013 | 34.48 | 35.04 | 34.48 | 35.04 | 6,944,143 | +0.58(+1.68%) |
May 16, 2013 | 34.36 | 34.64 | 34.33 | 34.46 | 7,150,748 | +0.17(+0.49%) |
May 15, 2013 | 33.96 | 34.49 | 33.94 | 34.29 | 3,260,717 | +0.45(+1.32%) |
May 13, 2013 | 34.06 | 34.06 | 33.82 | 33.84 | 1,717,370 | -0.15(-0.43%) |
May 10, 2013 | 33.75 | 34.05 | 33.75 | 33.99 | 2,331,154 | +0.24(+0.72%) |
May 09, 2013 | 34.03 | 34.06 | 33.68 | 33.75 | 2,968,829 | -0.25(-0.73%) |
May 08, 2013 | 33.99 | 34.21 | 33.75 | 33.99 | 5,851,425 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 34.06 | 33.67 | 34.05 | 3,080,234 | +0.36(+1.07%) |
May 06, 2013 | 33.76 | 33.97 | 33.65 | 33.69 | 3,853,038 | -0.32(-0.93%) |
May 03, 2013 | 34.01 | 34.32 | 33.84 | 34.01 | 3,770,401 | +0.17(+0.50%) |
May 02, 2013 | 32.62 | 33.90 | 32.62 | 33.84 | 6,951,142 | +1.63(+5.05%) |