Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.77 | 32.32 | 31.77 | 31.91 | 34,743,000 | +0.18(+0.55%) |
Jul 30, 2013 | 31.91 | 32.02 | 31.69 | 31.74 | 25,325,098 | +0.01(+0.02%) |
Jul 29, 2013 | 31.85 | 31.91 | 31.70 | 31.73 | 16,905,512 | -0.19(-0.60%) |
Jul 26, 2013 | 31.95 | 32.06 | 31.69 | 31.92 | 25,222,906 | -0.10(-0.32%) |
Jul 25, 2013 | 32.44 | 32.44 | 31.85 | 32.02 | 40,168,556 | -0.48(-1.49%) |
Jul 24, 2013 | 32.78 | 32.82 | 32.46 | 32.51 | 24,464,356 | -0.19(-0.58%) |
Jul 23, 2013 | 32.76 | 32.86 | 32.65 | 32.70 | 18,309,552 | -0.04(-0.13%) |
Jul 22, 2013 | 32.61 | 32.85 | 32.48 | 32.74 | 25,093,484 | +0.13(+0.41%) |
Jul 19, 2013 | 32.59 | 32.84 | 32.38 | 32.61 | 25,775,330 | +0.03(+0.09%) |
Jul 18, 2013 | 32.07 | 32.71 | 32.04 | 32.58 | 31,955,192 | +0.68(+2.12%) |
Jul 17, 2013 | 31.69 | 32.19 | 31.67 | 31.91 | 32,659,198 | +0.34(+1.09%) |
Jul 16, 2013 | 31.80 | 31.88 | 31.44 | 31.56 | 29,754,828 | -0.24(-0.76%) |
Jul 15, 2013 | 31.53 | 31.81 | 31.52 | 31.80 | 29,893,778 | +0.53(+1.69%) |
Jul 12, 2013 | 31.25 | 31.58 | 30.96 | 31.27 | 48,815,380 | +0.54(+1.77%) |
Jul 11, 2013 | 31.16 | 31.19 | 30.40 | 30.73 | 43,918,288 | -0.13(-0.43%) |
Jul 10, 2013 | 31.22 | 31.24 | 30.62 | 30.86 | 34,663,088 | -0.46(-1.48%) |
Jul 09, 2013 | 31.51 | 31.42 | 31.11 | 31.33 | 30,729,956 | -0.10(-0.30%) |
Jul 08, 2013 | 31.08 | 31.52 | 31.03 | 31.42 | 31,120,758 | +0.56(+1.81%) |
Jul 05, 2013 | 30.42 | 30.86 | 30.39 | 30.86 | 20,359,528 | +0.62(+2.06%) |
Jul 03, 2013 | 30.06 | 30.30 | 29.93 | 30.24 | 11,012,637 | +0.00(+0.00%) |
Jul 02, 2013 | 30.23 | 30.50 | 30.09 | 30.24 | 21,212,184 | -0.10(-0.34%) |
Jul 01, 2013 | 30.49 | 30.78 | 30.28 | 30.34 | 22,050,666 | +0.07(+0.22%) |
Jun 28, 2013 | 30.49 | 30.53 | 30.12 | 30.28 | 27,618,098 | -0.21(-0.70%) |
Jun 27, 2013 | 30.36 | 30.62 | 30.19 | 30.49 | 25,626,844 | +0.40(+1.32%) |
Jun 26, 2013 | 29.88 | 30.30 | 29.88 | 30.09 | 26,451,902 | +0.53(+1.79%) |
Jun 25, 2013 | 29.46 | 29.73 | 29.26 | 29.57 | 30,348,192 | +0.37(+1.26%) |
Jun 24, 2013 | 29.70 | 29.71 | 28.91 | 29.20 | 42,321,596 | -0.85(-2.83%) |
Jun 21, 2013 | 29.81 | 30.23 | 29.46 | 30.05 | 52,958,900 | +0.64(+2.17%) |
Jun 20, 2013 | 29.56 | 29.83 | 29.33 | 29.41 | 39,947,912 | -0.42(-1.40%) |
Jun 19, 2013 | 29.92 | 30.21 | 29.80 | 29.83 | 28,487,082 | -0.13(-0.44%) |
Jun 18, 2013 | 29.87 | 30.06 | 29.81 | 29.96 | 21,515,502 | +0.17(+0.57%) |
Jun 17, 2013 | 29.78 | 29.87 | 29.59 | 29.79 | 21,128,730 | +0.33(+1.12%) |
Jun 14, 2013 | 29.96 | 30.12 | 29.42 | 29.46 | 26,547,686 | -0.57(-1.91%) |
Jun 13, 2013 | 29.56 | 30.07 | 29.49 | 30.03 | 23,687,510 | +0.49(+1.66%) |
Jun 12, 2013 | 29.92 | 30.04 | 29.43 | 29.54 | 24,971,660 | -0.29(-0.96%) |
Jun 11, 2013 | 29.92 | 30.23 | 29.78 | 29.83 | 25,020,012 | -0.45(-1.48%) |
Jun 10, 2013 | 30.45 | 30.59 | 30.20 | 30.28 | 22,273,614 | +0.01(+0.05%) |
Jun 07, 2013 | 30.25 | 30.36 | 29.94 | 30.26 | 31,983,896 | +0.39(+1.30%) |
Jun 06, 2013 | 29.13 | 29.90 | 29.05 | 29.87 | 33,701,340 | +0.66(+2.26%) |
Jun 05, 2013 | 29.52 | 29.75 | 29.10 | 29.21 | 28,760,136 | -0.45(-1.53%) |
Jun 04, 2013 | 29.93 | 30.20 | 29.65 | 29.67 | 25,501,648 | -0.21(-0.71%) |
Jun 03, 2013 | 29.95 | 30.05 | 29.34 | 29.88 | 32,229,350 | +0.13(+0.44%) |
May 31, 2013 | 30.27 | 30.34 | 29.75 | 29.75 | 36,685,396 | -0.51(-1.70%) |
May 30, 2013 | 29.92 | 30.51 | 29.86 | 30.26 | 30,018,816 | +0.37(+1.23%) |
May 29, 2013 | 29.61 | 30.01 | 29.50 | 29.90 | 31,143,662 | +0.17(+0.57%) |
May 28, 2013 | 29.93 | 30.06 | 29.65 | 29.73 | 28,616,584 | +0.21(+0.70%) |
May 24, 2013 | 28.99 | 29.57 | 28.98 | 29.52 | 23,345,224 | +0.17(+0.57%) |
May 23, 2013 | 28.91 | 29.67 | 28.91 | 29.35 | 33,713,824 | -0.07(-0.22%) |
May 22, 2013 | 29.87 | 30.15 | 29.34 | 29.42 | 41,423,708 | -0.43(-1.43%) |
May 21, 2013 | 29.59 | 29.93 | 29.47 | 29.84 | 31,426,984 | +0.35(+1.19%) |
May 20, 2013 | 29.27 | 29.56 | 29.24 | 29.49 | 25,815,474 | +0.23(+0.80%) |
May 17, 2013 | 28.92 | 29.28 | 28.85 | 29.26 | 33,261,290 | +0.45(+1.58%) |
May 16, 2013 | 28.82 | 29.15 | 28.68 | 28.80 | 31,295,892 | -0.03(-0.10%) |
May 15, 2013 | 28.39 | 28.89 | 28.33 | 28.83 | 35,026,368 | +0.81(+2.88%) |
May 13, 2013 | 27.91 | 28.09 | 27.75 | 28.02 | 17,413,162 | +0.12(+0.45%) |
May 10, 2013 | 27.91 | 28.00 | 27.75 | 27.90 | 22,343,390 | +0.10(+0.37%) |
May 09, 2013 | 28.20 | 28.25 | 27.72 | 27.80 | 37,848,272 | -0.41(-1.46%) |
May 08, 2013 | 27.98 | 28.37 | 27.91 | 28.21 | 25,546,946 | +0.26(+0.92%) |
May 07, 2013 | 27.67 | 28.07 | 27.59 | 27.95 | 31,973,146 | +0.36(+1.32%) |
May 06, 2013 | 27.56 | 27.65 | 27.47 | 27.59 | 19,547,622 | +0.12(+0.42%) |
May 03, 2013 | 27.47 | 27.49 | 27.37 | 27.47 | 21,824,284 | +0.24(+0.88%) |
May 02, 2013 | 27.30 | 27.41 | 27.21 | 27.23 | 18,145,836 | -0.04(-0.13%) |