Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.51 | 36.28 | 35.51 | 35.92 | 3,173,202 | +0.37(+1.05%) |
Jul 30, 2013 | 35.43 | 35.74 | 35.31 | 35.55 | 2,228,203 | +0.35(+0.98%) |
Jul 29, 2013 | 34.85 | 35.47 | 34.85 | 35.20 | 1,648,139 | +0.37(+1.07%) |
Jul 26, 2013 | 35.01 | 35.29 | 34.79 | 34.83 | 2,911,176 | -0.27(-0.76%) |
Jul 25, 2013 | 34.75 | 35.26 | 34.54 | 35.10 | 3,921,965 | +0.40(+1.16%) |
Jul 24, 2013 | 34.67 | 35.14 | 34.65 | 34.70 | 3,602,787 | +0.21(+0.62%) |
Jul 23, 2013 | 34.53 | 34.69 | 34.32 | 34.48 | 1,583,348 | -0.02(-0.07%) |
Jul 22, 2013 | 34.37 | 34.54 | 34.23 | 34.50 | 1,503,176 | +0.18(+0.54%) |
Jul 19, 2013 | 34.17 | 34.34 | 33.74 | 34.32 | 1,874,351 | +0.13(+0.39%) |
Jul 18, 2013 | 33.82 | 34.21 | 33.47 | 34.19 | 2,741,560 | +0.56(+1.67%) |
Jul 17, 2013 | 33.47 | 33.68 | 33.39 | 33.63 | 2,819,355 | +0.80(+2.43%) |
Jul 16, 2013 | 33.44 | 33.51 | 32.69 | 32.83 | 2,292,683 | -0.60(-1.80%) |
Jul 15, 2013 | 33.64 | 33.65 | 33.34 | 33.43 | 1,635,965 | -0.18(-0.55%) |
Jul 12, 2013 | 33.43 | 33.80 | 33.41 | 33.62 | 2,717,166 | +0.17(+0.51%) |
Jul 11, 2013 | 33.23 | 33.46 | 33.16 | 33.45 | 2,193,079 | +0.60(+1.83%) |
Jul 10, 2013 | 32.64 | 32.86 | 32.57 | 32.84 | 1,786,446 | +0.20(+0.60%) |
Jul 09, 2013 | 32.82 | 32.84 | 32.47 | 32.65 | 1,454,955 | +0.14(+0.44%) |
Jul 08, 2013 | 32.69 | 32.82 | 32.28 | 32.51 | 1,366,468 | +0.02(+0.07%) |
Jul 05, 2013 | 32.21 | 32.55 | 31.96 | 32.48 | 2,405,748 | +0.69(+2.15%) |
Jul 03, 2013 | 31.79 | 31.94 | 31.67 | 31.80 | 1,596,646 | -0.18(-0.58%) |
Jul 02, 2013 | 32.45 | 32.51 | 31.84 | 31.98 | 3,295,229 | -0.48(-1.48%) |
Jul 01, 2013 | 32.60 | 32.75 | 32.37 | 32.46 | 2,301,957 | +0.03(+0.10%) |
Jun 28, 2013 | 32.43 | 33.00 | 32.32 | 32.43 | 2,355,990 | -0.11(-0.32%) |
Jun 27, 2013 | 32.13 | 32.66 | 32.09 | 32.54 | 1,965,181 | +0.71(+2.24%) |
Jun 26, 2013 | 31.46 | 32.05 | 31.40 | 31.82 | 1,662,096 | +0.57(+1.82%) |
Jun 25, 2013 | 31.10 | 31.45 | 31.03 | 31.26 | 1,867,619 | +0.44(+1.42%) |
Jun 24, 2013 | 30.71 | 31.09 | 30.31 | 30.82 | 2,672,752 | -0.52(-1.67%) |
Jun 21, 2013 | 31.55 | 31.64 | 31.19 | 31.34 | 3,412,669 | +0.05(+0.17%) |
Jun 20, 2013 | 31.82 | 31.92 | 31.11 | 31.29 | 2,663,224 | -1.00(-3.10%) |
Jun 19, 2013 | 32.60 | 32.85 | 32.28 | 32.29 | 2,570,099 | -0.35(-1.08%) |
Jun 18, 2013 | 32.48 | 32.86 | 32.34 | 32.64 | 2,624,336 | +0.16(+0.50%) |
Jun 17, 2013 | 32.14 | 32.63 | 32.09 | 32.48 | 2,703,658 | +0.66(+2.07%) |
Jun 14, 2013 | 32.22 | 32.31 | 31.80 | 31.82 | 1,965,181 | -0.44(-1.35%) |
Jun 13, 2013 | 31.27 | 32.33 | 31.22 | 32.26 | 1,840,544 | +0.91(+2.91%) |
Jun 12, 2013 | 31.90 | 31.94 | 31.34 | 31.35 | 2,703,913 | -0.12(-0.39%) |
Jun 11, 2013 | 31.10 | 31.69 | 30.91 | 31.47 | 3,217,828 | -0.09(-0.27%) |
Jun 10, 2013 | 31.25 | 31.68 | 31.03 | 31.56 | 3,135,709 | +0.46(+1.48%) |
Jun 07, 2013 | 30.12 | 31.11 | 29.52 | 31.10 | 3,345,992 | +0.91(+3.03%) |
Jun 06, 2013 | 29.90 | 30.19 | 29.67 | 30.19 | 2,127,555 | +0.28(+0.93%) |
Jun 05, 2013 | 30.15 | 30.27 | 29.67 | 29.91 | 2,101,426 | -0.35(-1.16%) |
Jun 04, 2013 | 30.29 | 30.53 | 29.93 | 30.26 | 2,064,190 | -0.06(-0.19%) |
Jun 03, 2013 | 30.65 | 30.98 | 29.98 | 30.31 | 3,009,765 | -0.20(-0.67%) |
May 31, 2013 | 31.03 | 31.18 | 30.52 | 30.52 | 2,168,387 | -0.65(-2.08%) |
May 30, 2013 | 31.24 | 31.48 | 31.14 | 31.17 | 1,667,765 | -0.03(-0.08%) |
May 29, 2013 | 30.89 | 31.41 | 30.89 | 31.19 | 2,279,746 | +0.06(+0.21%) |
May 28, 2013 | 31.36 | 31.64 | 31.07 | 31.13 | 2,152,050 | +0.27(+0.89%) |
May 24, 2013 | 30.69 | 30.98 | 30.54 | 30.85 | 1,671,112 | -0.07(-0.23%) |
May 23, 2013 | 30.74 | 31.11 | 30.63 | 30.92 | 1,929,228 | -0.20(-0.64%) |
May 22, 2013 | 31.57 | 31.77 | 30.86 | 31.12 | 3,074,541 | -0.48(-1.51%) |
May 21, 2013 | 31.94 | 32.02 | 31.55 | 31.60 | 2,615,500 | -0.32(-1.01%) |
May 20, 2013 | 32.08 | 32.11 | 31.74 | 31.93 | 1,574,504 | -0.20(-0.63%) |
May 17, 2013 | 31.33 | 32.14 | 31.33 | 32.13 | 2,507,398 | +0.80(+2.56%) |
May 16, 2013 | 31.49 | 31.79 | 31.27 | 31.33 | 2,393,696 | -0.24(-0.78%) |
May 15, 2013 | 31.33 | 31.64 | 31.18 | 31.57 | 2,413,205 | +0.73(+2.38%) |
May 13, 2013 | 30.78 | 30.95 | 30.63 | 30.84 | 1,418,554 | -0.11(-0.37%) |
May 10, 2013 | 30.86 | 31.03 | 30.62 | 30.95 | 1,493,134 | +0.17(+0.55%) |
May 09, 2013 | 30.93 | 31.18 | 30.74 | 30.78 | 2,162,153 | -0.13(-0.41%) |
May 08, 2013 | 30.29 | 31.00 | 30.29 | 30.91 | 2,576,068 | +0.56(+1.86%) |
May 07, 2013 | 29.98 | 30.35 | 29.75 | 30.34 | 2,036,366 | +0.47(+1.58%) |
May 06, 2013 | 29.80 | 30.05 | 29.77 | 29.87 | 1,758,351 | +0.01(+0.03%) |
May 03, 2013 | 29.65 | 30.07 | 29.27 | 29.87 | 2,227,159 | +0.59(+2.03%) |
May 02, 2013 | 29.30 | 29.46 | 29.19 | 29.27 | 1,636,212 | +0.05(+0.18%) |