Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.01 | 31.20 | 30.88 | 30.91 | 11,136,930 | -0.06(-0.21%) |
Jul 30, 2013 | 31.47 | 31.49 | 30.77 | 30.98 | 13,759,887 | -0.31(-0.98%) |
Jul 29, 2013 | 31.53 | 31.68 | 31.24 | 31.28 | 12,414,279 | -0.33(-1.04%) |
Jul 26, 2013 | 31.33 | 31.65 | 30.85 | 31.61 | 11,504,512 | +0.21(+0.66%) |
Jul 25, 2013 | 31.33 | 32.49 | 31.10 | 31.41 | 18,207,320 | -0.47(-1.48%) |
Jul 24, 2013 | 32.32 | 32.45 | 31.82 | 31.88 | 7,326,030 | -0.43(-1.33%) |
Jul 23, 2013 | 32.18 | 32.40 | 31.96 | 32.31 | 9,780,071 | +0.14(+0.42%) |
Jul 22, 2013 | 31.56 | 32.17 | 31.56 | 32.17 | 10,223,202 | +0.58(+1.83%) |
Jul 19, 2013 | 31.45 | 31.70 | 31.12 | 31.59 | 12,762,146 | +0.17(+0.55%) |
Jul 18, 2013 | 31.90 | 31.91 | 31.34 | 31.42 | 11,413,677 | -0.49(-1.55%) |
Jul 17, 2013 | 32.30 | 32.43 | 31.82 | 31.91 | 7,332,349 | -0.25(-0.78%) |
Jul 16, 2013 | 32.28 | 32.54 | 32.09 | 32.16 | 6,316,452 | -0.12(-0.38%) |
Jul 15, 2013 | 32.64 | 32.66 | 32.20 | 32.28 | 8,284,537 | -0.46(-1.42%) |
Jul 12, 2013 | 32.64 | 32.89 | 32.35 | 32.75 | 12,023,471 | -0.16(-0.48%) |
Jul 11, 2013 | 32.53 | 32.99 | 32.44 | 32.91 | 11,993,040 | +0.84(+2.61%) |
Jul 10, 2013 | 31.78 | 32.21 | 31.78 | 32.07 | 7,377,426 | +0.23(+0.72%) |
Jul 09, 2013 | 31.66 | 31.94 | 31.56 | 31.84 | 8,534,041 | +0.41(+1.30%) |
Jul 08, 2013 | 31.50 | 31.76 | 31.38 | 31.43 | 9,453,605 | -0.15(-0.48%) |
Jul 05, 2013 | 31.27 | 31.63 | 31.03 | 31.58 | 7,646,955 | +0.61(+1.99%) |
Jul 03, 2013 | 31.42 | 31.42 | 30.71 | 30.97 | 10,164,480 | -0.48(-1.52%) |
Jul 02, 2013 | 31.76 | 32.10 | 31.36 | 31.45 | 14,719,308 | -0.34(-1.08%) |
Jul 01, 2013 | 31.96 | 32.30 | 31.66 | 31.79 | 14,123,817 | +0.09(+0.29%) |
Jun 28, 2013 | 32.64 | 33.00 | 31.69 | 31.70 | 23,040,126 | -1.14(-3.48%) |
Jun 27, 2013 | 33.03 | 33.23 | 32.75 | 32.84 | 8,320,907 | -0.12(-0.37%) |
Jun 26, 2013 | 32.32 | 33.14 | 32.08 | 32.96 | 12,746,000 | +0.91(+2.86%) |
Jun 25, 2013 | 32.47 | 32.47 | 31.97 | 32.05 | 9,796,814 | -0.21(-0.64%) |
Jun 24, 2013 | 32.15 | 32.60 | 31.84 | 32.25 | 12,321,908 | -0.18(-0.57%) |
Jun 21, 2013 | 31.93 | 32.68 | 31.80 | 32.44 | 21,592,556 | +0.82(+2.58%) |
Jun 20, 2013 | 32.49 | 32.54 | 31.44 | 31.62 | 17,666,578 | -1.04(-3.19%) |
Jun 19, 2013 | 33.05 | 33.36 | 32.65 | 32.66 | 11,033,506 | -0.57(-1.71%) |
Jun 18, 2013 | 33.05 | 33.34 | 32.95 | 33.23 | 10,087,976 | +0.29(+0.88%) |
Jun 17, 2013 | 33.32 | 33.39 | 32.72 | 32.94 | 13,445,547 | -0.26(-0.77%) |
Jun 14, 2013 | 33.51 | 33.69 | 33.17 | 33.20 | 10,631,019 | -0.26(-0.78%) |
Jun 13, 2013 | 32.82 | 33.51 | 32.81 | 33.46 | 12,004,427 | +0.43(+1.29%) |
Jun 12, 2013 | 33.76 | 34.00 | 33.03 | 33.03 | 12,465,015 | -0.51(-1.52%) |
Jun 11, 2013 | 33.34 | 33.85 | 33.16 | 33.54 | 13,115,738 | -0.01(-0.04%) |
Jun 10, 2013 | 33.76 | 33.92 | 33.42 | 33.56 | 10,350,502 | -0.13(-0.40%) |
Jun 07, 2013 | 33.40 | 33.69 | 33.23 | 33.69 | 15,792,727 | +0.35(+1.06%) |
Jun 06, 2013 | 32.90 | 33.54 | 32.57 | 33.34 | 17,546,738 | +0.59(+1.80%) |
Jun 05, 2013 | 33.15 | 33.39 | 32.47 | 32.75 | 19,686,710 | -0.47(-1.41%) |
Jun 04, 2013 | 33.36 | 34.17 | 32.91 | 33.22 | 30,329,098 | -0.54(-1.60%) |
Jun 03, 2013 | 33.41 | 35.16 | 33.16 | 33.76 | 38,606,880 | +1.12(+3.43%) |
May 31, 2013 | 33.21 | 33.65 | 32.63 | 32.64 | 17,329,392 | -0.72(-2.15%) |
May 30, 2013 | 33.32 | 33.93 | 33.22 | 33.35 | 13,897,493 | +0.22(+0.66%) |
May 29, 2013 | 33.44 | 33.54 | 32.78 | 33.13 | 13,851,555 | -0.69(-2.03%) |
May 28, 2013 | 33.78 | 34.64 | 33.66 | 33.82 | 21,207,210 | +0.20(+0.59%) |
May 24, 2013 | 33.03 | 33.73 | 32.49 | 33.62 | 17,771,316 | +0.28(+0.85%) |
May 23, 2013 | 32.76 | 33.49 | 32.54 | 33.34 | 16,791,812 | +0.43(+1.29%) |
May 22, 2013 | 31.81 | 33.68 | 31.81 | 32.91 | 35,733,816 | +1.66(+5.31%) |
May 21, 2013 | 31.08 | 31.52 | 30.82 | 31.25 | 14,319,329 | +0.21(+0.69%) |
May 20, 2013 | 30.76 | 31.31 | 30.75 | 31.04 | 13,437,323 | +0.33(+1.06%) |
May 17, 2013 | 30.49 | 30.81 | 30.29 | 30.71 | 15,691,463 | +0.38(+1.24%) |
May 16, 2013 | 30.99 | 31.59 | 30.24 | 30.34 | 36,739,504 | -1.11(-3.54%) |
May 15, 2013 | 29.95 | 32.34 | 29.90 | 31.45 | 47,025,136 | +2.41(+8.30%) |
May 13, 2013 | 28.66 | 29.05 | 28.56 | 29.04 | 10,293,222 | +0.32(+1.11%) |
May 10, 2013 | 28.41 | 28.72 | 28.33 | 28.72 | 10,891,762 | +0.40(+1.40%) |
May 09, 2013 | 28.17 | 28.37 | 27.89 | 28.32 | 10,791,553 | +0.18(+0.63%) |
May 08, 2013 | 28.41 | 28.51 | 28.06 | 28.15 | 10,810,908 | -0.24(-0.85%) |
May 07, 2013 | 28.50 | 28.51 | 28.12 | 28.39 | 11,480,751 | +0.00(+0.00%) |
May 06, 2013 | 28.46 | 28.49 | 28.27 | 28.39 | 8,215,277 | -0.13(-0.45%) |
May 03, 2013 | 28.62 | 28.60 | 28.38 | 28.51 | 8,719,492 | +0.13(+0.47%) |
May 02, 2013 | 28.29 | 28.39 | 28.14 | 28.38 | 11,611,010 | +0.21(+0.73%) |