Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.63 | 32.93 | 32.63 | 32.70 | 382,381 | +0.11(+0.34%) |
Jul 30, 2013 | 32.70 | 32.70 | 32.41 | 32.58 | 464,291 | -0.04(-0.13%) |
Jul 29, 2013 | 32.78 | 32.83 | 32.50 | 32.63 | 1,787,462 | -0.29(-0.89%) |
Jul 26, 2013 | 32.93 | 32.93 | 32.64 | 32.92 | 248,879 | -0.09(-0.27%) |
Jul 25, 2013 | 32.77 | 33.05 | 32.71 | 33.01 | 331,824 | +0.17(+0.53%) |
Jul 24, 2013 | 33.25 | 33.25 | 32.67 | 32.84 | 310,351 | -0.36(-1.09%) |
Jul 23, 2013 | 33.14 | 33.31 | 33.13 | 33.20 | 425,362 | +0.07(+0.21%) |
Jul 22, 2013 | 33.20 | 33.27 | 33.10 | 33.13 | 2,029,491 | -0.10(-0.31%) |
Jul 19, 2013 | 32.91 | 33.23 | 32.84 | 33.23 | 369,869 | +0.45(+1.38%) |
Jul 18, 2013 | 32.52 | 32.86 | 32.52 | 32.78 | 350,704 | +0.35(+1.07%) |
Jul 17, 2013 | 32.40 | 32.54 | 32.35 | 32.43 | 331,238 | +0.14(+0.43%) |
Jul 16, 2013 | 32.50 | 32.57 | 32.09 | 32.29 | 322,189 | -0.17(-0.54%) |
Jul 15, 2013 | 32.49 | 32.56 | 32.42 | 32.47 | 2,706,838 | -0.03(-0.11%) |
Jul 12, 2013 | 32.35 | 32.52 | 32.28 | 32.50 | 277,348 | +0.09(+0.28%) |
Jul 11, 2013 | 32.45 | 32.52 | 32.19 | 32.41 | 589,128 | +0.30(+0.93%) |
Jul 10, 2013 | 32.31 | 32.37 | 32.04 | 32.11 | 446,419 | -0.20(-0.60%) |
Jul 09, 2013 | 32.10 | 32.31 | 32.06 | 32.31 | 531,214 | +0.37(+1.16%) |
Jul 08, 2013 | 31.91 | 32.12 | 31.89 | 31.94 | 1,111,243 | +0.20(+0.61%) |
Jul 05, 2013 | 31.55 | 31.76 | 31.33 | 31.74 | 263,699 | +0.36(+1.15%) |
Jul 03, 2013 | 31.31 | 31.41 | 31.12 | 31.38 | 322,532 | +0.01(+0.02%) |
Jul 02, 2013 | 31.32 | 31.60 | 31.21 | 31.37 | 507,965 | +0.08(+0.27%) |
Jul 01, 2013 | 31.25 | 31.55 | 31.18 | 31.29 | 7,072,108 | +0.27(+0.88%) |
Jun 28, 2013 | 31.07 | 31.28 | 30.95 | 31.02 | 711,892 | -0.13(-0.42%) |
Jun 27, 2013 | 31.24 | 31.41 | 31.14 | 31.15 | 362,378 | +0.05(+0.16%) |
Jun 26, 2013 | 31.11 | 31.17 | 30.83 | 31.10 | 316,886 | +0.23(+0.74%) |
Jun 25, 2013 | 30.83 | 30.98 | 30.63 | 30.87 | 514,125 | +0.38(+1.25%) |
Jun 24, 2013 | 30.66 | 30.82 | 30.17 | 30.49 | 794,589 | -0.51(-1.65%) |
Jun 21, 2013 | 31.16 | 31.20 | 30.63 | 31.00 | 530,971 | +0.12(+0.38%) |
Jun 20, 2013 | 31.44 | 31.45 | 30.82 | 30.89 | 972,362 | -0.92(-2.88%) |
Jun 19, 2013 | 32.13 | 32.25 | 31.80 | 31.80 | 477,905 | -0.31(-0.97%) |
Jun 18, 2013 | 31.89 | 32.20 | 31.89 | 32.11 | 388,749 | +0.19(+0.61%) |
Jun 17, 2013 | 31.70 | 32.01 | 31.70 | 31.92 | 367,148 | +0.40(+1.28%) |
Jun 14, 2013 | 31.77 | 31.84 | 31.45 | 31.52 | 211,409 | -0.28(-0.89%) |
Jun 13, 2013 | 31.25 | 31.85 | 31.23 | 31.80 | 244,323 | +0.53(+1.71%) |
Jun 12, 2013 | 31.77 | 31.86 | 31.20 | 31.27 | 402,284 | -0.28(-0.88%) |
Jun 11, 2013 | 31.67 | 31.83 | 31.52 | 31.55 | 243,702 | -0.46(-1.43%) |
Jun 10, 2013 | 32.19 | 32.21 | 31.89 | 32.00 | 554,454 | -0.08(-0.24%) |
Jun 07, 2013 | 31.87 | 32.12 | 31.75 | 32.08 | 235,231 | +0.36(+1.14%) |
Jun 06, 2013 | 31.44 | 31.72 | 31.25 | 31.72 | 413,135 | +0.26(+0.82%) |
Jun 05, 2013 | 31.75 | 31.85 | 31.46 | 31.46 | 500,176 | -0.35(-1.11%) |
Jun 04, 2013 | 31.92 | 32.07 | 31.61 | 31.82 | 459,600 | -0.24(-0.76%) |
Jun 03, 2013 | 31.88 | 32.06 | 31.74 | 32.06 | 643,125 | +0.28(+0.89%) |
May 31, 2013 | 32.30 | 32.37 | 31.76 | 31.77 | 630,725 | -0.61(-1.88%) |
May 30, 2013 | 32.37 | 32.56 | 32.22 | 32.38 | 443,178 | -0.09(-0.28%) |
May 29, 2013 | 32.34 | 32.57 | 32.25 | 32.47 | 850,442 | -0.07(-0.21%) |
May 28, 2013 | 32.61 | 32.79 | 32.39 | 32.54 | 329,909 | +0.33(+1.03%) |
May 24, 2013 | 32.12 | 32.21 | 31.93 | 32.21 | 241,742 | -0.11(-0.34%) |
May 23, 2013 | 31.93 | 32.37 | 31.89 | 32.32 | 657,556 | -0.09(-0.28%) |
May 22, 2013 | 32.81 | 33.03 | 32.22 | 32.41 | 1,019,567 | -0.37(-1.12%) |
May 21, 2013 | 32.81 | 33.03 | 32.68 | 32.78 | 393,670 | -0.04(-0.13%) |
May 20, 2013 | 32.34 | 32.88 | 32.34 | 32.82 | 575,703 | +0.39(+1.20%) |
May 17, 2013 | 32.03 | 32.43 | 32.02 | 32.43 | 650,869 | +0.54(+1.70%) |
May 16, 2013 | 31.94 | 32.12 | 31.83 | 31.89 | 466,894 | -0.15(-0.45%) |
May 15, 2013 | 32.03 | 32.13 | 31.80 | 32.04 | 320,270 | +0.33(+1.05%) |
May 13, 2013 | 31.61 | 31.73 | 31.54 | 31.70 | 340,388 | -0.02(-0.07%) |
May 10, 2013 | 31.69 | 31.76 | 31.47 | 31.73 | 423,272 | -0.17(-0.54%) |
May 09, 2013 | 31.93 | 32.03 | 31.73 | 31.90 | 362,472 | -0.03(-0.09%) |
May 08, 2013 | 31.82 | 31.97 | 31.74 | 31.93 | 249,568 | +0.06(+0.17%) |
May 07, 2013 | 31.77 | 31.95 | 31.65 | 31.87 | 577,928 | +0.26(+0.81%) |
May 06, 2013 | 31.51 | 31.75 | 31.46 | 31.61 | 383,293 | +0.17(+0.55%) |
May 03, 2013 | 31.15 | 31.50 | 30.86 | 31.44 | 265,343 | +0.58(+1.89%) |
May 02, 2013 | 30.64 | 30.93 | 30.51 | 30.86 | 326,479 | +0.37(+1.20%) |