Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.38 | 34.42 | 33.98 | 34.06 | 0 | -0.06(-0.17%) |
Jul 30, 2013 | 34.58 | 34.60 | 34.07 | 34.11 | 0 | -0.35(-1.01%) |
Jul 29, 2013 | 34.51 | 34.66 | 34.32 | 34.46 | 0 | -0.19(-0.56%) |
Jul 26, 2013 | 34.02 | 34.72 | 34.02 | 34.66 | 0 | +0.28(+0.80%) |
Jul 25, 2013 | 34.07 | 34.43 | 34.07 | 34.38 | 0 | +0.25(+0.74%) |
Jul 24, 2013 | 34.56 | 34.61 | 34.04 | 34.13 | 0 | -0.23(-0.68%) |
Jul 23, 2013 | 34.23 | 34.68 | 34.11 | 34.36 | 4,975,963 | +0.27(+0.78%) |
Jul 22, 2013 | 34.43 | 34.34 | 33.95 | 34.10 | 0 | -0.24(-0.71%) |
Jul 19, 2013 | 35.14 | 35.20 | 34.08 | 34.34 | 0 | -1.00(-2.82%) |
Jul 18, 2013 | 34.99 | 35.48 | 34.99 | 35.34 | 0 | +0.43(+1.23%) |
Jul 17, 2013 | 34.68 | 36.02 | 34.68 | 34.91 | 13,813,059 | -2.63(-7.01%) |
Jul 16, 2013 | 37.91 | 38.06 | 37.36 | 37.54 | 3,452,134 | -0.24(-0.64%) |
Jul 15, 2013 | 38.08 | 38.40 | 37.57 | 37.78 | 0 | -0.36(-0.96%) |
Jul 12, 2013 | 37.95 | 38.24 | 37.86 | 38.15 | 0 | +0.32(+0.84%) |
Jul 11, 2013 | 38.16 | 38.17 | 37.56 | 37.83 | 0 | +0.14(+0.37%) |
Jul 10, 2013 | 37.61 | 37.73 | 37.34 | 37.69 | 0 | +0.11(+0.30%) |
Jul 09, 2013 | 37.65 | 38.06 | 37.55 | 37.58 | 0 | +0.29(+0.78%) |
Jul 08, 2013 | 37.25 | 37.48 | 37.12 | 37.29 | 0 | +0.27(+0.72%) |
Jul 05, 2013 | 36.54 | 37.12 | 36.45 | 37.02 | 0 | +0.62(+1.69%) |
Jul 03, 2013 | 36.41 | 36.65 | 36.37 | 36.41 | 0 | -0.09(-0.24%) |
Jul 02, 2013 | 36.93 | 37.04 | 36.45 | 36.49 | 0 | -0.49(-1.34%) |
Jul 01, 2013 | 36.84 | 37.11 | 36.73 | 36.99 | 0 | +0.28(+0.75%) |
Jun 28, 2013 | 36.28 | 36.94 | 36.25 | 36.71 | 3,863,526 | +0.28(+0.76%) |
Jun 27, 2013 | 36.18 | 36.60 | 36.18 | 36.44 | 0 | +0.43(+1.19%) |
Jun 26, 2013 | 36.26 | 36.39 | 35.82 | 36.01 | 0 | +0.06(+0.18%) |
Jun 25, 2013 | 35.94 | 36.02 | 35.51 | 35.94 | 0 | +0.36(+1.00%) |
Jun 24, 2013 | 35.63 | 35.79 | 35.48 | 35.59 | 0 | -0.16(-0.45%) |
Jun 21, 2013 | 35.91 | 36.07 | 35.51 | 35.75 | 4,713,524 | +0.08(+0.23%) |
Jun 20, 2013 | 36.33 | 36.46 | 35.64 | 35.67 | 2,468,471 | -0.96(-2.63%) |
Jun 19, 2013 | 36.58 | 37.10 | 36.51 | 36.63 | 0 | +0.13(+0.36%) |
Jun 18, 2013 | 36.03 | 36.54 | 35.99 | 36.50 | 1,613,199 | +0.48(+1.33%) |
Jun 17, 2013 | 36.32 | 36.53 | 35.81 | 36.03 | 0 | -0.20(-0.56%) |
Jun 14, 2013 | 36.42 | 36.65 | 36.20 | 36.23 | 0 | -0.15(-0.40%) |
Jun 13, 2013 | 35.57 | 36.44 | 35.57 | 36.37 | 1,691,502 | +0.75(+2.09%) |
Jun 12, 2013 | 36.39 | 36.41 | 35.60 | 35.63 | 2,101,629 | -0.62(-1.70%) |
Jun 11, 2013 | 36.03 | 36.47 | 35.83 | 36.24 | 2,310,005 | -0.16(-0.45%) |
Jun 10, 2013 | 36.31 | 36.82 | 36.25 | 36.41 | 0 | -0.20(-0.55%) |
Jun 07, 2013 | 36.28 | 36.63 | 36.06 | 36.61 | 0 | +0.70(+1.94%) |
Jun 06, 2013 | 35.76 | 35.91 | 35.53 | 35.91 | 0 | +0.27(+0.75%) |
Jun 05, 2013 | 36.30 | 36.36 | 35.59 | 35.64 | 0 | -0.66(-1.83%) |
Jun 04, 2013 | 36.40 | 36.58 | 36.05 | 36.31 | 0 | -0.11(-0.29%) |
Jun 03, 2013 | 36.22 | 36.56 | 36.03 | 36.41 | 3,137,150 | +0.15(+0.42%) |
May 31, 2013 | 36.33 | 36.75 | 36.25 | 36.26 | 2,817,709 | -0.21(-0.58%) |
May 30, 2013 | 36.42 | 37.04 | 36.30 | 36.47 | 0 | +0.13(+0.36%) |
May 29, 2013 | 36.99 | 36.99 | 36.33 | 36.34 | 2,774,844 | -0.71(-1.92%) |
May 28, 2013 | 37.22 | 37.72 | 36.99 | 37.05 | 1,392,094 | +0.08(+0.22%) |
May 24, 2013 | 36.54 | 37.09 | 36.44 | 36.97 | 0 | +0.23(+0.62%) |
May 23, 2013 | 36.91 | 37.00 | 36.63 | 36.75 | 2,517,514 | -0.42(-1.13%) |
May 22, 2013 | 37.66 | 38.15 | 37.05 | 37.17 | 0 | -0.63(-1.67%) |
May 21, 2013 | 37.35 | 37.91 | 37.09 | 37.80 | 0 | +0.39(+1.04%) |
May 20, 2013 | 37.82 | 37.94 | 37.35 | 37.41 | 2,210,838 | -0.50(-1.33%) |
May 17, 2013 | 37.75 | 37.92 | 37.43 | 37.91 | 0 | +0.49(+1.30%) |
May 16, 2013 | 37.73 | 37.99 | 37.35 | 37.43 | 1,358,928 | -0.37(-0.99%) |
May 15, 2013 | 37.68 | 37.97 | 37.54 | 37.80 | 0 | +0.39(+1.04%) |
May 13, 2013 | 37.29 | 37.52 | 37.22 | 37.41 | 0 | +0.15(+0.41%) |
May 10, 2013 | 37.19 | 37.53 | 37.17 | 37.26 | 0 | -0.08(-0.22%) |
May 09, 2013 | 37.63 | 37.71 | 37.22 | 37.34 | 0 | -0.15(-0.39%) |
May 08, 2013 | 37.27 | 37.61 | 37.18 | 37.48 | 0 | +0.30(+0.81%) |
May 07, 2013 | 36.92 | 37.35 | 36.87 | 37.18 | 0 | +0.30(+0.81%) |
May 06, 2013 | 36.69 | 36.90 | 36.42 | 36.88 | 0 | +0.14(+0.38%) |
May 03, 2013 | 36.55 | 36.90 | 36.29 | 36.75 | 0 | +0.45(+1.25%) |
May 02, 2013 | 37.01 | 37.01 | 36.19 | 36.29 | 0 | -0.11(-0.31%) |