Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.00 | 38.14 | 37.68 | 37.83 | 4,650,591 | -0.06(-0.15%) |
Jul 30, 2013 | 38.04 | 38.18 | 37.71 | 37.89 | 4,366,862 | +0.03(+0.07%) |
Jul 29, 2013 | 37.94 | 38.05 | 37.78 | 37.86 | 2,853,057 | -0.10(-0.27%) |
Jul 26, 2013 | 37.66 | 37.98 | 37.41 | 37.96 | 3,464,625 | +0.10(+0.27%) |
Jul 25, 2013 | 37.49 | 38.00 | 37.47 | 37.86 | 3,547,933 | +0.33(+0.87%) |
Jul 24, 2013 | 38.11 | 38.22 | 37.31 | 37.54 | 3,681,332 | -0.64(-1.69%) |
Jul 23, 2013 | 38.20 | 38.27 | 38.09 | 38.18 | 1,883,609 | +0.04(+0.12%) |
Jul 22, 2013 | 38.14 | 38.27 | 38.03 | 38.14 | 1,871,457 | +0.07(+0.18%) |
Jul 19, 2013 | 38.42 | 38.51 | 38.00 | 38.07 | 4,012,755 | -0.31(-0.80%) |
Jul 18, 2013 | 38.03 | 38.40 | 38.02 | 38.37 | 3,122,543 | +0.43(+1.13%) |
Jul 17, 2013 | 38.16 | 38.18 | 37.73 | 37.95 | 2,082,139 | +0.03(+0.08%) |
Jul 16, 2013 | 38.05 | 38.26 | 37.75 | 37.91 | 2,275,005 | -0.18(-0.47%) |
Jul 15, 2013 | 37.43 | 38.19 | 37.32 | 38.09 | 3,286,303 | +0.59(+1.56%) |
Jul 12, 2013 | 37.29 | 37.55 | 37.15 | 37.51 | 3,029,455 | +0.15(+0.41%) |
Jul 11, 2013 | 36.96 | 37.41 | 36.87 | 37.35 | 3,314,838 | +0.75(+2.04%) |
Jul 10, 2013 | 36.43 | 36.69 | 36.36 | 36.61 | 3,884,000 | +0.03(+0.09%) |
Jul 09, 2013 | 36.42 | 36.64 | 36.39 | 36.57 | 3,002,623 | +0.29(+0.81%) |
Jul 08, 2013 | 36.00 | 36.40 | 35.89 | 36.28 | 3,737,570 | +0.40(+1.12%) |
Jul 05, 2013 | 35.96 | 36.04 | 35.41 | 35.88 | 3,362,933 | -0.06(-0.16%) |
Jul 03, 2013 | 35.77 | 36.05 | 35.62 | 35.94 | 1,643,951 | -0.03(-0.07%) |
Jul 02, 2013 | 35.78 | 36.14 | 35.74 | 35.96 | 3,690,193 | +0.09(+0.25%) |
Jul 01, 2013 | 36.45 | 36.57 | 35.71 | 35.87 | 4,369,828 | -0.37(-1.02%) |
Jun 28, 2013 | 36.52 | 36.52 | 35.85 | 36.24 | 6,630,016 | +0.22(+0.60%) |
Jun 27, 2013 | 36.04 | 36.24 | 35.91 | 36.03 | 3,154,458 | +0.12(+0.34%) |
Jun 26, 2013 | 35.82 | 36.06 | 35.64 | 35.90 | 3,912,337 | +0.27(+0.75%) |
Jun 25, 2013 | 35.41 | 35.83 | 35.08 | 35.64 | 4,788,461 | +0.43(+1.21%) |
Jun 24, 2013 | 34.70 | 35.41 | 34.54 | 35.21 | 5,311,108 | +0.12(+0.35%) |
Jun 21, 2013 | 34.87 | 35.18 | 34.31 | 35.09 | 7,623,291 | +0.49(+1.42%) |
Jun 20, 2013 | 35.47 | 35.50 | 34.53 | 34.60 | 5,949,500 | -0.96(-2.69%) |
Jun 19, 2013 | 36.36 | 36.50 | 35.55 | 35.55 | 5,149,844 | -0.80(-2.21%) |
Jun 18, 2013 | 36.24 | 36.39 | 36.06 | 36.36 | 3,773,197 | +0.17(+0.48%) |
Jun 17, 2013 | 35.94 | 36.43 | 35.85 | 36.19 | 5,503,165 | +0.44(+1.23%) |
Jun 14, 2013 | 35.96 | 36.09 | 35.69 | 35.74 | 4,150,295 | -0.23(-0.64%) |
Jun 13, 2013 | 35.27 | 36.03 | 35.22 | 35.97 | 5,153,928 | +0.69(+1.95%) |
Jun 12, 2013 | 35.52 | 35.64 | 35.22 | 35.29 | 5,468,153 | -0.01(-0.02%) |
Jun 11, 2013 | 35.32 | 35.62 | 35.21 | 35.29 | 5,563,033 | -0.29(-0.82%) |
Jun 10, 2013 | 35.60 | 35.71 | 35.29 | 35.59 | 4,690,038 | +0.10(+0.27%) |
Jun 07, 2013 | 35.50 | 35.55 | 35.10 | 35.49 | 5,437,046 | +0.22(+0.61%) |
Jun 06, 2013 | 34.78 | 35.27 | 34.56 | 35.27 | 7,831,529 | +0.47(+1.36%) |
Jun 05, 2013 | 35.00 | 35.12 | 34.64 | 34.80 | 6,469,479 | -0.34(-0.98%) |
Jun 04, 2013 | 34.98 | 35.36 | 34.82 | 35.14 | 13,629,713 | +0.07(+0.20%) |
Jun 03, 2013 | 35.65 | 35.91 | 35.07 | 35.07 | 11,678,126 | -0.63(-1.77%) |
May 31, 2013 | 35.97 | 36.49 | 35.71 | 35.71 | 4,955,426 | -0.34(-0.95%) |
May 30, 2013 | 36.14 | 36.55 | 36.00 | 36.05 | 3,535,043 | +0.01(+0.03%) |
May 29, 2013 | 36.22 | 36.43 | 35.72 | 36.03 | 3,962,035 | -0.42(-1.14%) |
May 28, 2013 | 36.39 | 36.84 | 36.36 | 36.45 | 11,748,219 | +0.07(+0.19%) |
May 24, 2013 | 37.08 | 37.10 | 36.27 | 36.38 | 11,176,834 | -0.84(-2.26%) |
May 23, 2013 | 37.02 | 37.42 | 36.35 | 37.22 | 11,630,642 | -0.20(-0.52%) |
May 22, 2013 | 38.24 | 38.28 | 37.26 | 37.42 | 4,842,041 | -0.90(-2.36%) |
May 21, 2013 | 38.35 | 38.57 | 38.12 | 38.32 | 2,514,827 | -0.04(-0.10%) |
May 20, 2013 | 38.61 | 38.64 | 38.22 | 38.36 | 2,172,745 | -0.27(-0.69%) |
May 17, 2013 | 38.22 | 38.65 | 38.19 | 38.62 | 3,262,988 | +0.50(+1.31%) |
May 16, 2013 | 38.24 | 38.38 | 38.06 | 38.12 | 2,613,994 | -0.18(-0.46%) |
May 15, 2013 | 38.05 | 38.52 | 37.95 | 38.30 | 3,313,150 | +0.61(+1.63%) |
May 13, 2013 | 37.63 | 37.85 | 37.40 | 37.69 | 2,710,338 | -0.04(-0.10%) |
May 10, 2013 | 37.53 | 37.75 | 37.39 | 37.73 | 2,731,871 | +0.19(+0.50%) |
May 09, 2013 | 38.24 | 38.34 | 37.39 | 37.54 | 4,443,962 | -0.66(-1.74%) |
May 08, 2013 | 38.36 | 38.52 | 38.10 | 38.20 | 2,290,941 | -0.27(-0.71%) |
May 07, 2013 | 38.17 | 38.50 | 38.11 | 38.47 | 2,832,861 | +0.29(+0.76%) |
May 06, 2013 | 38.55 | 38.61 | 38.16 | 38.18 | 2,652,623 | -0.28(-0.72%) |
May 03, 2013 | 38.74 | 38.70 | 38.29 | 38.46 | 3,544,921 | -0.13(-0.33%) |
May 02, 2013 | 38.61 | 38.75 | 38.38 | 38.58 | 2,665,216 | -0.02(-0.05%) |