Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.48 | 38.62 | 38.15 | 38.31 | 4,592,567 | -0.06(-0.15%) |
Jul 30, 2013 | 38.52 | 38.66 | 38.19 | 38.37 | 4,312,378 | +0.03(+0.07%) |
Jul 29, 2013 | 38.42 | 38.53 | 38.26 | 38.34 | 2,817,461 | -0.10(-0.27%) |
Jul 26, 2013 | 38.13 | 38.46 | 37.88 | 38.44 | 3,421,398 | +0.10(+0.27%) |
Jul 25, 2013 | 37.96 | 38.48 | 37.95 | 38.34 | 3,503,667 | +0.33(+0.87%) |
Jul 24, 2013 | 38.59 | 38.70 | 37.78 | 38.01 | 3,635,402 | -0.65(-1.69%) |
Jul 23, 2013 | 38.68 | 38.75 | 38.57 | 38.66 | 1,860,108 | +0.05(+0.12%) |
Jul 22, 2013 | 38.63 | 38.75 | 38.51 | 38.62 | 1,848,107 | +0.07(+0.18%) |
Jul 19, 2013 | 38.91 | 39.00 | 38.48 | 38.55 | 3,962,689 | -0.31(-0.80%) |
Jul 18, 2013 | 38.51 | 38.88 | 38.50 | 38.86 | 3,083,584 | +0.43(+1.13%) |
Jul 17, 2013 | 38.64 | 38.66 | 38.21 | 38.42 | 2,056,161 | +0.03(+0.08%) |
Jul 16, 2013 | 38.53 | 38.74 | 38.23 | 38.39 | 2,246,621 | -0.18(-0.47%) |
Jul 15, 2013 | 37.90 | 38.68 | 37.79 | 38.57 | 3,245,301 | +0.59(+1.56%) |
Jul 12, 2013 | 37.76 | 38.02 | 37.62 | 37.98 | 2,991,658 | +0.16(+0.41%) |
Jul 11, 2013 | 37.43 | 37.88 | 37.33 | 37.82 | 3,273,480 | +0.76(+2.04%) |
Jul 10, 2013 | 36.89 | 37.15 | 36.82 | 37.07 | 3,835,541 | +0.03(+0.09%) |
Jul 09, 2013 | 36.88 | 37.10 | 36.85 | 37.04 | 2,965,160 | +0.30(+0.81%) |
Jul 08, 2013 | 36.45 | 36.86 | 36.34 | 36.74 | 3,690,937 | +0.41(+1.12%) |
Jul 05, 2013 | 36.42 | 36.49 | 35.85 | 36.33 | 3,320,975 | -0.06(-0.16%) |
Jul 03, 2013 | 36.22 | 36.51 | 36.07 | 36.39 | 1,623,440 | -0.03(-0.07%) |
Jul 02, 2013 | 36.23 | 36.60 | 36.20 | 36.42 | 3,644,152 | +0.09(+0.25%) |
Jul 01, 2013 | 36.91 | 37.04 | 36.16 | 36.33 | 4,315,307 | -0.37(-1.02%) |
Jun 28, 2013 | 36.98 | 36.98 | 36.31 | 36.70 | 6,547,296 | +0.22(+0.60%) |
Jun 27, 2013 | 36.49 | 36.70 | 36.36 | 36.48 | 3,115,101 | +0.12(+0.34%) |
Jun 26, 2013 | 36.27 | 36.52 | 36.09 | 36.36 | 3,863,524 | +0.27(+0.75%) |
Jun 25, 2013 | 35.85 | 36.29 | 35.52 | 36.09 | 4,728,717 | +0.43(+1.21%) |
Jun 24, 2013 | 35.14 | 35.86 | 34.98 | 35.65 | 5,244,843 | +0.12(+0.35%) |
Jun 21, 2013 | 35.31 | 35.63 | 34.74 | 35.53 | 7,528,178 | +0.50(+1.42%) |
Jun 20, 2013 | 35.92 | 35.95 | 34.97 | 35.03 | 5,875,271 | -0.97(-2.69%) |
Jun 19, 2013 | 36.82 | 36.97 | 36.00 | 36.00 | 5,085,591 | -0.81(-2.21%) |
Jun 18, 2013 | 36.70 | 36.85 | 36.51 | 36.82 | 3,726,121 | +0.17(+0.48%) |
Jun 17, 2013 | 36.40 | 36.89 | 36.30 | 36.64 | 5,434,504 | +0.45(+1.23%) |
Jun 14, 2013 | 36.41 | 36.55 | 36.14 | 36.20 | 4,098,514 | -0.23(-0.64%) |
Jun 13, 2013 | 35.72 | 36.49 | 35.67 | 36.43 | 5,089,624 | +0.70(+1.95%) |
Jun 12, 2013 | 35.97 | 36.09 | 35.67 | 35.73 | 5,399,929 | -0.01(-0.02%) |
Jun 11, 2013 | 35.77 | 36.07 | 35.65 | 35.74 | 5,493,625 | -0.30(-0.82%) |
Jun 10, 2013 | 36.05 | 36.16 | 35.74 | 36.04 | 4,631,522 | +0.10(+0.27%) |
Jun 07, 2013 | 35.95 | 36.00 | 35.54 | 35.94 | 5,369,210 | +0.22(+0.61%) |
Jun 06, 2013 | 35.21 | 35.72 | 35.00 | 35.72 | 7,733,818 | +0.48(+1.36%) |
Jun 05, 2013 | 35.44 | 35.56 | 35.07 | 35.24 | 6,388,762 | -0.35(-0.98%) |
Jun 04, 2013 | 35.42 | 35.81 | 35.26 | 35.59 | 13,459,660 | +0.07(+0.20%) |
Jun 03, 2013 | 36.10 | 36.36 | 35.52 | 35.52 | 11,532,422 | -0.64(-1.77%) |
May 31, 2013 | 36.43 | 36.96 | 36.16 | 36.16 | 4,893,598 | -0.35(-0.95%) |
May 30, 2013 | 36.60 | 37.01 | 36.45 | 36.50 | 3,490,938 | +0.01(+0.04%) |
May 29, 2013 | 36.67 | 36.89 | 36.17 | 36.49 | 3,912,602 | -0.42(-1.14%) |
May 28, 2013 | 36.85 | 37.30 | 36.82 | 36.91 | 11,601,640 | +0.07(+0.19%) |
May 24, 2013 | 37.55 | 37.57 | 36.73 | 36.84 | 11,037,385 | -0.85(-2.26%) |
May 23, 2013 | 37.49 | 37.89 | 36.81 | 37.69 | 11,485,531 | -0.20(-0.52%) |
May 22, 2013 | 38.72 | 38.76 | 37.73 | 37.89 | 4,781,629 | -0.91(-2.36%) |
May 21, 2013 | 38.84 | 39.05 | 38.61 | 38.80 | 2,483,450 | -0.04(-0.10%) |
May 20, 2013 | 39.10 | 39.13 | 38.70 | 38.84 | 2,145,636 | -0.27(-0.69%) |
May 17, 2013 | 38.70 | 39.14 | 38.68 | 39.11 | 3,222,277 | +0.51(+1.31%) |
May 16, 2013 | 38.72 | 38.86 | 38.54 | 38.61 | 2,581,380 | -0.18(-0.46%) |
May 15, 2013 | 38.53 | 39.00 | 38.43 | 38.78 | 3,271,813 | +0.62(+1.63%) |
May 13, 2013 | 38.11 | 38.32 | 37.87 | 38.16 | 2,676,522 | -0.04(-0.10%) |
May 10, 2013 | 38.00 | 38.23 | 37.86 | 38.20 | 2,697,786 | +0.19(+0.50%) |
May 09, 2013 | 38.73 | 38.83 | 37.86 | 38.01 | 4,388,516 | -0.67(-1.74%) |
May 08, 2013 | 38.85 | 39.00 | 38.58 | 38.68 | 2,262,357 | -0.27(-0.71%) |
May 07, 2013 | 38.65 | 38.99 | 38.59 | 38.96 | 2,797,516 | +0.29(+0.76%) |
May 06, 2013 | 39.04 | 39.09 | 38.64 | 38.66 | 2,619,528 | -0.28(-0.72%) |
May 03, 2013 | 39.23 | 39.19 | 38.78 | 38.94 | 3,500,693 | -0.13(-0.33%) |
May 02, 2013 | 39.10 | 39.24 | 38.86 | 39.07 | 2,631,963 | -0.02(-0.05%) |