Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.43 | 32.85 | 32.31 | 32.39 | 2,101,350 | -0.01(-0.04%) |
Jul 30, 2013 | 32.59 | 32.83 | 32.32 | 32.40 | 1,464,129 | -0.19(-0.58%) |
Jul 29, 2013 | 32.63 | 32.67 | 32.42 | 32.59 | 1,267,136 | -0.05(-0.15%) |
Jul 26, 2013 | 32.36 | 32.65 | 32.03 | 32.64 | 2,561,365 | +0.07(+0.21%) |
Jul 25, 2013 | 32.60 | 32.80 | 32.29 | 32.57 | 3,881,426 | -0.19(-0.58%) |
Jul 24, 2013 | 32.82 | 33.03 | 32.60 | 32.76 | 3,520,879 | +0.03(+0.09%) |
Jul 23, 2013 | 32.76 | 32.91 | 32.58 | 32.73 | 2,320,803 | -0.04(-0.11%) |
Jul 22, 2013 | 32.26 | 32.77 | 32.19 | 32.77 | 2,652,503 | +0.45(+1.40%) |
Jul 19, 2013 | 32.16 | 32.35 | 31.99 | 32.32 | 2,672,419 | +0.18(+0.57%) |
Jul 18, 2013 | 32.41 | 32.47 | 31.99 | 32.13 | 3,098,125 | -0.28(-0.87%) |
Jul 17, 2013 | 32.37 | 32.59 | 32.34 | 32.41 | 1,589,617 | +0.05(+0.15%) |
Jul 16, 2013 | 32.77 | 32.87 | 32.32 | 32.36 | 4,659,367 | -0.34(-1.05%) |
Jul 15, 2013 | 32.67 | 32.83 | 32.44 | 32.71 | 2,733,930 | +0.01(+0.02%) |
Jul 12, 2013 | 32.96 | 33.01 | 32.62 | 32.70 | 2,084,169 | -0.26(-0.78%) |
Jul 11, 2013 | 32.99 | 33.02 | 32.62 | 32.96 | 2,387,289 | +0.22(+0.67%) |
Jul 10, 2013 | 32.85 | 32.96 | 32.55 | 32.74 | 3,722,463 | -0.09(-0.26%) |
Jul 09, 2013 | 32.87 | 32.96 | 32.69 | 32.82 | 1,824,456 | +0.13(+0.41%) |
Jul 08, 2013 | 32.35 | 32.70 | 32.26 | 32.69 | 2,620,092 | +0.44(+1.37%) |
Jul 05, 2013 | 32.00 | 32.25 | 31.69 | 32.25 | 1,902,693 | +0.39(+1.23%) |
Jul 03, 2013 | 31.92 | 31.94 | 31.64 | 31.86 | 1,407,252 | -0.22(-0.69%) |
Jul 02, 2013 | 31.79 | 32.55 | 31.68 | 32.08 | 6,397,203 | +0.55(+1.75%) |
Jul 01, 2013 | 31.09 | 31.73 | 31.04 | 31.53 | 3,844,545 | +0.65(+2.10%) |
Jun 28, 2013 | 30.98 | 31.26 | 30.88 | 30.88 | 5,241,415 | -0.10(-0.34%) |
Jun 27, 2013 | 31.45 | 31.62 | 30.98 | 30.98 | 3,633,860 | -0.28(-0.88%) |
Jun 26, 2013 | 31.18 | 31.30 | 31.00 | 31.26 | 2,196,210 | +0.32(+1.05%) |
Jun 25, 2013 | 30.66 | 31.07 | 30.56 | 30.93 | 2,611,684 | +0.47(+1.55%) |
Jun 24, 2013 | 30.68 | 30.79 | 30.19 | 30.46 | 3,222,637 | -0.46(-1.50%) |
Jun 21, 2013 | 31.12 | 31.17 | 30.65 | 30.93 | 6,006,593 | +0.02(+0.06%) |
Jun 20, 2013 | 31.42 | 31.55 | 30.85 | 30.91 | 4,082,818 | -0.75(-2.37%) |
Jun 19, 2013 | 32.03 | 32.21 | 31.62 | 31.66 | 3,761,149 | -0.40(-1.24%) |
Jun 18, 2013 | 32.25 | 32.27 | 31.75 | 32.06 | 3,770,219 | -0.19(-0.59%) |
Jun 17, 2013 | 32.03 | 32.53 | 32.03 | 32.25 | 4,698,493 | +0.37(+1.15%) |
Jun 14, 2013 | 31.67 | 31.92 | 31.58 | 31.88 | 4,420,321 | +0.15(+0.46%) |
Jun 13, 2013 | 31.26 | 31.77 | 31.20 | 31.73 | 1,704,237 | +0.43(+1.39%) |
Jun 12, 2013 | 31.53 | 31.73 | 31.22 | 31.30 | 2,458,006 | -0.04(-0.14%) |
Jun 11, 2013 | 31.40 | 31.73 | 31.33 | 31.34 | 1,827,560 | -0.27(-0.85%) |
Jun 10, 2013 | 31.53 | 31.78 | 31.38 | 31.61 | 3,331,299 | +0.06(+0.19%) |
Jun 07, 2013 | 31.40 | 31.60 | 31.30 | 31.55 | 3,738,987 | +0.38(+1.21%) |
Jun 06, 2013 | 30.82 | 31.24 | 30.73 | 31.17 | 2,760,072 | +0.22(+0.73%) |
Jun 05, 2013 | 31.36 | 31.61 | 30.94 | 30.95 | 4,688,439 | -0.53(-1.70%) |
Jun 04, 2013 | 31.25 | 31.62 | 31.24 | 31.48 | 4,635,199 | +0.26(+0.82%) |
Jun 03, 2013 | 31.21 | 31.53 | 31.05 | 31.23 | 5,034,700 | +0.01(+0.04%) |
May 31, 2013 | 31.02 | 31.47 | 30.97 | 31.22 | 3,863,103 | +0.18(+0.57%) |
May 30, 2013 | 31.23 | 31.40 | 31.02 | 31.04 | 2,141,500 | -0.25(-0.81%) |
May 29, 2013 | 31.19 | 31.44 | 30.85 | 31.30 | 2,838,106 | -0.05(-0.17%) |
May 28, 2013 | 31.70 | 31.75 | 31.27 | 31.35 | 4,012,802 | -0.17(-0.54%) |
May 24, 2013 | 31.41 | 31.58 | 31.25 | 31.52 | 2,318,588 | -0.14(-0.44%) |
May 23, 2013 | 31.44 | 31.74 | 31.41 | 31.66 | 4,639,212 | +0.04(+0.12%) |
May 22, 2013 | 31.68 | 31.84 | 31.37 | 31.62 | 6,012,388 | -0.16(-0.52%) |
May 21, 2013 | 30.93 | 32.01 | 30.91 | 31.79 | 7,012,006 | +0.70(+2.25%) |
May 20, 2013 | 31.19 | 31.24 | 30.82 | 31.09 | 5,032,622 | -0.23(-0.74%) |
May 17, 2013 | 31.45 | 31.76 | 31.20 | 31.32 | 5,519,493 | -0.27(-0.87%) |
May 16, 2013 | 32.07 | 32.15 | 31.24 | 31.59 | 19,222,768 | +1.43(+4.73%) |
May 15, 2013 | 29.87 | 30.20 | 29.68 | 30.17 | 5,334,474 | +0.92(+3.13%) |
May 13, 2013 | 29.68 | 29.77 | 29.21 | 29.25 | 4,105,574 | -0.44(-1.49%) |
May 10, 2013 | 29.26 | 29.70 | 29.14 | 29.69 | 4,054,090 | +0.42(+1.43%) |
May 09, 2013 | 28.50 | 29.61 | 28.50 | 29.27 | 7,155,959 | +0.73(+2.57%) |
May 08, 2013 | 28.79 | 28.84 | 28.45 | 28.54 | 7,855,653 | -0.40(-1.38%) |
May 07, 2013 | 28.92 | 28.95 | 28.52 | 28.94 | 5,284,904 | -0.35(-1.20%) |
May 06, 2013 | 29.37 | 29.59 | 29.16 | 29.29 | 3,897,753 | -0.04(-0.14%) |
May 03, 2013 | 28.75 | 29.35 | 28.54 | 29.34 | 4,285,390 | +0.80(+2.79%) |
May 02, 2013 | 28.44 | 28.87 | 28.27 | 28.54 | 3,352,234 | +0.24(+0.86%) |