Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.38 | 37.22 | 36.37 | 36.85 | 8,297,223 | +0.45(+1.23%) |
Jul 30, 2013 | 36.19 | 36.62 | 36.19 | 36.40 | 8,570,054 | +0.50(+1.38%) |
Jul 29, 2013 | 36.33 | 36.44 | 35.85 | 35.90 | 7,284,297 | -0.44(-1.21%) |
Jul 26, 2013 | 36.26 | 36.40 | 36.05 | 36.34 | 6,207,591 | -0.13(-0.36%) |
Jul 25, 2013 | 36.86 | 36.94 | 36.19 | 36.47 | 10,194,110 | -0.51(-1.39%) |
Jul 24, 2013 | 37.41 | 37.44 | 36.85 | 36.99 | 6,790,668 | -0.29(-0.78%) |
Jul 23, 2013 | 37.00 | 37.33 | 36.98 | 37.28 | 7,963,340 | +0.35(+0.94%) |
Jul 22, 2013 | 36.47 | 36.96 | 36.59 | 36.93 | 6,664,022 | +0.49(+1.34%) |
Jul 19, 2013 | 36.48 | 36.52 | 36.14 | 36.44 | 5,266,771 | -0.02(-0.04%) |
Jul 18, 2013 | 36.44 | 36.67 | 36.28 | 36.46 | 6,598,219 | +0.07(+0.18%) |
Jul 17, 2013 | 36.26 | 36.64 | 36.18 | 36.39 | 6,210,941 | +0.35(+0.96%) |
Jul 16, 2013 | 35.93 | 36.29 | 35.81 | 36.05 | 4,973,309 | +0.03(+0.09%) |
Jul 15, 2013 | 36.22 | 36.57 | 36.01 | 36.01 | 9,966,368 | -0.07(-0.18%) |
Jul 12, 2013 | 35.72 | 36.10 | 35.68 | 36.08 | 5,482,157 | +0.38(+1.06%) |
Jul 11, 2013 | 36.24 | 36.38 | 35.63 | 35.70 | 8,776,671 | -0.02(-0.05%) |
Jul 10, 2013 | 36.01 | 36.07 | 35.54 | 35.72 | 6,376,901 | -0.35(-0.96%) |
Jul 09, 2013 | 35.86 | 36.20 | 35.73 | 36.06 | 6,660,191 | +0.26(+0.71%) |
Jul 08, 2013 | 35.30 | 35.85 | 35.29 | 35.81 | 6,957,549 | +0.59(+1.68%) |
Jul 05, 2013 | 34.98 | 35.31 | 34.82 | 35.22 | 4,918,290 | +0.38(+1.09%) |
Jul 03, 2013 | 34.66 | 34.98 | 34.52 | 34.84 | 4,949,625 | -0.04(-0.12%) |
Jul 02, 2013 | 34.12 | 35.26 | 34.03 | 34.88 | 14,908,064 | +1.08(+3.19%) |
Jul 01, 2013 | 33.91 | 34.10 | 33.71 | 33.80 | 7,202,421 | +0.13(+0.39%) |
Jun 28, 2013 | 33.82 | 34.00 | 33.50 | 33.67 | 14,827,360 | -0.21(-0.61%) |
Jun 27, 2013 | 33.54 | 34.06 | 33.49 | 33.87 | 9,462,835 | +0.51(+1.53%) |
Jun 26, 2013 | 32.89 | 33.47 | 32.89 | 33.36 | 11,580,589 | +0.84(+2.58%) |
Jun 25, 2013 | 32.76 | 32.86 | 32.50 | 32.52 | 11,721,067 | +0.05(+0.15%) |
Jun 24, 2013 | 32.14 | 32.78 | 32.00 | 32.47 | 10,548,381 | -0.08(-0.25%) |
Jun 21, 2013 | 33.12 | 33.15 | 32.32 | 32.56 | 20,521,934 | -0.22(-0.68%) |
Jun 20, 2013 | 33.41 | 33.45 | 32.77 | 32.78 | 14,597,494 | -1.00(-2.95%) |
Jun 19, 2013 | 34.24 | 34.29 | 33.74 | 33.77 | 9,250,341 | -0.35(-1.04%) |
Jun 18, 2013 | 34.09 | 34.24 | 33.87 | 34.13 | 5,451,053 | +0.07(+0.22%) |
Jun 17, 2013 | 34.06 | 34.40 | 33.82 | 34.05 | 7,238,614 | +0.17(+0.51%) |
Jun 14, 2013 | 33.78 | 34.44 | 33.75 | 33.88 | 9,050,792 | -0.02(-0.05%) |
Jun 13, 2013 | 33.42 | 34.04 | 33.35 | 33.90 | 6,833,493 | +0.47(+1.40%) |
Jun 12, 2013 | 34.00 | 34.18 | 33.40 | 33.43 | 7,926,862 | -0.23(-0.68%) |
Jun 11, 2013 | 33.45 | 34.04 | 33.42 | 33.66 | 5,574,971 | -0.24(-0.70%) |
Jun 10, 2013 | 34.23 | 34.38 | 33.73 | 33.90 | 8,955,510 | -0.35(-1.01%) |
Jun 07, 2013 | 33.76 | 34.30 | 33.66 | 34.24 | 13,272,401 | +0.74(+2.21%) |
Jun 06, 2013 | 32.75 | 33.50 | 32.56 | 33.50 | 11,641,870 | +0.91(+2.78%) |
Jun 05, 2013 | 33.61 | 33.63 | 32.59 | 32.60 | 15,015,854 | -1.14(-3.39%) |
Jun 04, 2013 | 34.71 | 34.95 | 33.73 | 33.74 | 11,202,095 | -1.13(-3.23%) |
Jun 03, 2013 | 34.67 | 34.87 | 34.26 | 34.87 | 7,495,453 | +0.21(+0.59%) |
May 31, 2013 | 34.94 | 35.61 | 34.66 | 34.66 | 9,106,352 | -0.45(-1.29%) |
May 30, 2013 | 35.59 | 35.80 | 35.09 | 35.12 | 8,230,757 | -0.35(-1.00%) |
May 29, 2013 | 35.03 | 35.62 | 34.93 | 35.47 | 8,879,260 | +0.19(+0.54%) |
May 28, 2013 | 35.50 | 35.74 | 35.16 | 35.28 | 8,176,683 | +0.18(+0.52%) |
May 24, 2013 | 34.68 | 35.16 | 34.62 | 35.10 | 9,236,245 | -0.04(-0.12%) |
May 23, 2013 | 34.94 | 35.22 | 34.70 | 35.14 | 10,050,079 | -0.23(-0.65%) |
May 22, 2013 | 35.64 | 36.09 | 34.95 | 35.37 | 23,801,450 | +0.43(+1.23%) |
May 21, 2013 | 35.46 | 35.73 | 34.72 | 34.94 | 13,080,224 | +0.06(+0.17%) |
May 20, 2013 | 34.79 | 35.21 | 34.70 | 34.89 | 8,699,501 | -0.24(-0.68%) |
May 17, 2013 | 35.24 | 35.37 | 34.89 | 35.12 | 9,493,340 | -0.07(-0.21%) |
May 16, 2013 | 35.54 | 35.85 | 35.17 | 35.20 | 9,099,862 | -0.39(-1.09%) |
May 15, 2013 | 35.18 | 35.63 | 35.18 | 35.59 | 8,118,464 | +0.94(+2.71%) |
May 13, 2013 | 34.47 | 34.82 | 34.47 | 34.65 | 4,692,978 | +0.02(+0.05%) |
May 10, 2013 | 34.48 | 34.64 | 34.27 | 34.63 | 5,570,441 | +0.25(+0.72%) |
May 09, 2013 | 34.68 | 34.81 | 34.20 | 34.38 | 12,084,373 | -0.48(-1.37%) |
May 08, 2013 | 33.50 | 34.90 | 33.10 | 34.86 | 17,083,994 | +1.70(+5.11%) |
May 07, 2013 | 33.64 | 33.87 | 33.03 | 33.17 | 10,876,878 | -0.43(-1.27%) |
May 06, 2013 | 32.55 | 33.65 | 32.52 | 33.59 | 12,753,189 | +1.00(+3.08%) |
May 03, 2013 | 32.23 | 32.60 | 32.00 | 32.59 | 8,488,429 | +0.59(+1.85%) |
May 02, 2013 | 31.52 | 32.00 | 31.38 | 32.00 | 6,910,816 | +0.57(+1.81%) |