Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.69 | 32.86 | 32.50 | 32.55 | 7,259,747 | -0.11(-0.34%) |
Jul 30, 2013 | 32.43 | 32.73 | 32.29 | 32.66 | 5,997,336 | -0.08(-0.25%) |
Jul 29, 2013 | 32.43 | 32.78 | 32.38 | 32.74 | 9,146,555 | +0.18(+0.57%) |
Jul 26, 2013 | 32.49 | 32.60 | 32.29 | 32.56 | 5,224,693 | -0.12(-0.37%) |
Jul 25, 2013 | 32.24 | 32.72 | 32.13 | 32.68 | 5,012,443 | +0.31(+0.94%) |
Jul 24, 2013 | 32.82 | 32.82 | 32.24 | 32.37 | 7,139,667 | -0.31(-0.94%) |
Jul 23, 2013 | 32.87 | 33.03 | 32.61 | 32.68 | 6,027,747 | +0.10(+0.30%) |
Jul 22, 2013 | 32.60 | 32.73 | 32.55 | 32.58 | 6,127,302 | +0.03(+0.10%) |
Jul 19, 2013 | 32.31 | 32.55 | 32.26 | 32.55 | 7,530,572 | +0.21(+0.65%) |
Jul 18, 2013 | 32.28 | 32.52 | 32.27 | 32.34 | 4,675,113 | +0.04(+0.12%) |
Jul 17, 2013 | 32.20 | 32.41 | 32.12 | 32.30 | 6,729,519 | +0.27(+0.85%) |
Jul 16, 2013 | 32.29 | 32.34 | 31.89 | 32.03 | 7,291,314 | -0.24(-0.75%) |
Jul 15, 2013 | 32.19 | 32.33 | 32.14 | 32.27 | 9,167,074 | +0.08(+0.25%) |
Jul 12, 2013 | 32.36 | 32.37 | 32.05 | 32.19 | 4,710,615 | -0.11(-0.35%) |
Jul 11, 2013 | 32.20 | 32.37 | 32.14 | 32.30 | 6,616,515 | +0.51(+1.62%) |
Jul 10, 2013 | 31.76 | 31.91 | 31.61 | 31.79 | 4,712,806 | -0.01(-0.03%) |
Jul 09, 2013 | 31.53 | 31.87 | 31.31 | 31.79 | 5,967,962 | +0.48(+1.54%) |
Jul 08, 2013 | 31.27 | 31.39 | 31.18 | 31.31 | 4,878,503 | +0.18(+0.57%) |
Jul 05, 2013 | 31.14 | 31.15 | 30.86 | 31.14 | 4,384,310 | +0.21(+0.68%) |
Jul 03, 2013 | 30.73 | 30.99 | 30.71 | 30.93 | 4,117,721 | +0.01(+0.03%) |
Jul 02, 2013 | 30.89 | 31.17 | 30.75 | 30.92 | 5,267,296 | -0.10(-0.31%) |
Jul 01, 2013 | 31.18 | 31.34 | 30.95 | 31.01 | 13,932,801 | +0.18(+0.59%) |
Jun 28, 2013 | 30.89 | 31.09 | 30.76 | 30.83 | 10,120,251 | -0.17(-0.56%) |
Jun 27, 2013 | 31.22 | 31.22 | 30.98 | 31.01 | 5,812,518 | -0.02(-0.05%) |
Jun 26, 2013 | 31.01 | 31.10 | 30.73 | 31.02 | 6,352,769 | +0.14(+0.47%) |
Jun 25, 2013 | 31.05 | 31.05 | 30.68 | 30.88 | 6,636,108 | +0.18(+0.60%) |
Jun 24, 2013 | 30.73 | 30.93 | 30.38 | 30.69 | 15,451,214 | -0.49(-1.59%) |
Jun 21, 2013 | 31.58 | 31.59 | 30.86 | 31.19 | 13,765,891 | -0.11(-0.35%) |
Jun 20, 2013 | 31.64 | 31.80 | 31.19 | 31.30 | 16,531,148 | -0.83(-2.58%) |
Jun 19, 2013 | 32.31 | 32.51 | 32.13 | 32.13 | 10,554,724 | -0.25(-0.76%) |
Jun 18, 2013 | 32.21 | 32.42 | 32.16 | 32.38 | 5,212,561 | +0.14(+0.45%) |
Jun 17, 2013 | 32.23 | 32.30 | 32.03 | 32.23 | 5,624,689 | +0.27(+0.85%) |
Jun 14, 2013 | 32.09 | 32.34 | 31.88 | 31.96 | 6,301,874 | -0.23(-0.72%) |
Jun 13, 2013 | 31.53 | 32.25 | 31.49 | 32.19 | 11,761,237 | +0.58(+1.84%) |
Jun 12, 2013 | 32.01 | 32.10 | 31.59 | 31.61 | 9,686,014 | -0.16(-0.50%) |
Jun 11, 2013 | 31.85 | 32.10 | 31.67 | 31.77 | 7,595,627 | -0.45(-1.39%) |
Jun 10, 2013 | 32.18 | 32.30 | 32.09 | 32.22 | 5,806,339 | +0.15(+0.47%) |
Jun 07, 2013 | 31.86 | 32.10 | 31.74 | 32.06 | 12,453,040 | +0.30(+0.93%) |
Jun 06, 2013 | 31.55 | 31.78 | 31.41 | 31.77 | 9,050,671 | +0.21(+0.66%) |
Jun 05, 2013 | 32.19 | 32.19 | 31.56 | 31.56 | 10,914,938 | -0.72(-2.22%) |
Jun 04, 2013 | 32.32 | 32.50 | 32.10 | 32.28 | 7,928,296 | -0.04(-0.12%) |
Jun 03, 2013 | 32.25 | 32.34 | 31.94 | 32.32 | 7,850,048 | +0.16(+0.50%) |
May 31, 2013 | 32.45 | 32.70 | 32.14 | 32.16 | 9,745,191 | -0.51(-1.56%) |
May 30, 2013 | 32.63 | 32.79 | 32.50 | 32.67 | 6,177,486 | +0.10(+0.32%) |
May 29, 2013 | 32.52 | 32.64 | 32.26 | 32.57 | 7,778,888 | -0.10(-0.32%) |
May 28, 2013 | 32.76 | 32.80 | 32.56 | 32.67 | 7,021,575 | +0.30(+0.91%) |
May 24, 2013 | 32.34 | 32.42 | 32.14 | 32.38 | 7,246,207 | -0.11(-0.34%) |
May 23, 2013 | 32.12 | 32.56 | 31.96 | 32.49 | 8,647,961 | +0.02(+0.05%) |
May 22, 2013 | 32.93 | 33.21 | 32.35 | 32.47 | 15,403,914 | -0.45(-1.36%) |
May 21, 2013 | 33.05 | 33.10 | 32.86 | 32.92 | 5,693,897 | -0.04(-0.12%) |
May 20, 2013 | 32.87 | 33.12 | 32.80 | 32.96 | 6,583,931 | +0.03(+0.10%) |
May 17, 2013 | 32.64 | 32.97 | 32.64 | 32.93 | 8,831,006 | +0.35(+1.08%) |
May 16, 2013 | 32.58 | 32.84 | 32.50 | 32.57 | 5,747,958 | -0.15(-0.45%) |
May 15, 2013 | 32.42 | 32.84 | 32.39 | 32.72 | 6,641,822 | +0.58(+1.80%) |
May 13, 2013 | 32.34 | 32.37 | 32.06 | 32.14 | 5,583,865 | -0.23(-0.72%) |
May 10, 2013 | 32.38 | 32.45 | 32.14 | 32.38 | 6,114,173 | -0.03(-0.10%) |
May 09, 2013 | 32.47 | 32.57 | 32.31 | 32.41 | 7,467,775 | -0.04(-0.12%) |
May 08, 2013 | 32.14 | 32.45 | 32.09 | 32.45 | 6,433,514 | +0.28(+0.87%) |
May 07, 2013 | 31.95 | 32.22 | 31.84 | 32.17 | 7,622,041 | +0.30(+0.95%) |
May 06, 2013 | 31.86 | 31.91 | 31.70 | 31.86 | 5,833,404 | +0.09(+0.28%) |
May 03, 2013 | 31.67 | 31.87 | 31.23 | 31.78 | 7,306,142 | +0.55(+1.76%) |
May 02, 2013 | 31.15 | 31.30 | 30.86 | 31.23 | 7,736,109 | +0.22(+0.72%) |