Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.58 | 32.13 | 31.58 | 31.73 | 34,942,740 | +0.18(+0.55%) |
Jul 30, 2013 | 31.72 | 31.83 | 31.50 | 31.56 | 25,470,692 | +0.01(+0.02%) |
Jul 29, 2013 | 31.66 | 31.73 | 31.52 | 31.55 | 17,002,702 | -0.19(-0.60%) |
Jul 26, 2013 | 31.77 | 31.88 | 31.51 | 31.74 | 25,367,914 | -0.10(-0.32%) |
Jul 25, 2013 | 32.26 | 32.26 | 31.67 | 31.84 | 40,399,484 | -0.48(-1.49%) |
Jul 24, 2013 | 32.59 | 32.63 | 32.28 | 32.32 | 24,605,004 | -0.19(-0.58%) |
Jul 23, 2013 | 32.57 | 32.67 | 32.46 | 32.51 | 18,414,814 | -0.04(-0.13%) |
Jul 22, 2013 | 32.43 | 32.66 | 32.29 | 32.55 | 25,237,748 | +0.13(+0.40%) |
Jul 19, 2013 | 32.40 | 32.65 | 32.19 | 32.42 | 25,923,514 | +0.03(+0.09%) |
Jul 18, 2013 | 31.89 | 32.53 | 31.85 | 32.39 | 32,138,904 | +0.67(+2.12%) |
Jul 17, 2013 | 31.51 | 32.01 | 31.49 | 31.72 | 32,846,956 | +0.34(+1.09%) |
Jul 16, 2013 | 31.62 | 31.69 | 31.26 | 31.38 | 29,925,888 | -0.24(-0.76%) |
Jul 15, 2013 | 31.35 | 31.63 | 31.34 | 31.62 | 30,065,638 | +0.53(+1.69%) |
Jul 12, 2013 | 31.07 | 31.40 | 30.78 | 31.10 | 49,096,024 | +0.54(+1.77%) |
Jul 11, 2013 | 30.98 | 31.01 | 30.23 | 30.56 | 44,170,776 | -0.13(-0.43%) |
Jul 10, 2013 | 31.04 | 31.06 | 30.45 | 30.69 | 34,862,368 | -0.46(-1.48%) |
Jul 09, 2013 | 31.33 | 31.24 | 30.94 | 31.15 | 30,906,622 | -0.09(-0.30%) |
Jul 08, 2013 | 30.90 | 31.34 | 30.85 | 31.24 | 31,299,672 | +0.55(+1.81%) |
Jul 05, 2013 | 30.24 | 30.69 | 30.22 | 30.69 | 20,476,576 | +0.62(+2.06%) |
Jul 03, 2013 | 29.89 | 30.13 | 29.76 | 30.07 | 11,075,949 | +0.00(+0.00%) |
Jul 02, 2013 | 30.05 | 30.33 | 29.91 | 30.07 | 21,334,134 | -0.10(-0.34%) |
Jul 01, 2013 | 30.32 | 30.61 | 30.10 | 30.17 | 22,177,436 | +0.07(+0.22%) |
Jun 28, 2013 | 30.32 | 30.36 | 29.94 | 30.10 | 27,776,876 | -0.21(-0.70%) |
Jun 27, 2013 | 30.18 | 30.45 | 30.02 | 30.32 | 25,774,174 | +0.39(+1.32%) |
Jun 26, 2013 | 29.71 | 30.13 | 29.71 | 29.92 | 26,603,974 | +0.53(+1.79%) |
Jun 25, 2013 | 29.29 | 29.56 | 29.10 | 29.40 | 30,522,666 | +0.36(+1.26%) |
Jun 24, 2013 | 29.53 | 29.54 | 28.74 | 29.03 | 42,564,904 | -0.85(-2.83%) |
Jun 21, 2013 | 29.64 | 30.05 | 29.29 | 29.88 | 53,263,360 | +0.63(+2.17%) |
Jun 20, 2013 | 29.39 | 29.66 | 29.16 | 29.24 | 40,177,572 | -0.42(-1.40%) |
Jun 19, 2013 | 29.75 | 30.04 | 29.63 | 29.66 | 28,650,856 | -0.13(-0.44%) |
Jun 18, 2013 | 29.70 | 29.89 | 29.64 | 29.79 | 21,639,194 | +0.17(+0.57%) |
Jun 17, 2013 | 29.61 | 29.70 | 29.43 | 29.62 | 21,250,198 | +0.33(+1.12%) |
Jun 14, 2013 | 29.79 | 29.95 | 29.25 | 29.29 | 26,700,308 | -0.57(-1.91%) |
Jun 13, 2013 | 29.39 | 29.90 | 29.32 | 29.86 | 23,823,690 | +0.49(+1.66%) |
Jun 12, 2013 | 29.75 | 29.87 | 29.26 | 29.37 | 25,115,222 | -0.28(-0.96%) |
Jun 11, 2013 | 29.75 | 30.05 | 29.61 | 29.66 | 25,163,852 | -0.45(-1.48%) |
Jun 10, 2013 | 30.27 | 30.41 | 30.03 | 30.10 | 22,401,666 | +0.01(+0.05%) |
Jun 07, 2013 | 30.07 | 30.18 | 29.77 | 30.09 | 32,167,774 | +0.39(+1.30%) |
Jun 06, 2013 | 28.96 | 29.73 | 28.89 | 29.70 | 33,895,092 | +0.66(+2.26%) |
Jun 05, 2013 | 29.35 | 29.58 | 28.93 | 29.05 | 28,925,480 | -0.45(-1.53%) |
Jun 04, 2013 | 29.76 | 30.03 | 29.48 | 29.50 | 25,648,256 | -0.21(-0.71%) |
Jun 03, 2013 | 29.78 | 29.88 | 29.17 | 29.71 | 32,414,638 | +0.13(+0.44%) |
May 31, 2013 | 30.10 | 30.16 | 29.58 | 29.58 | 36,896,300 | -0.51(-1.70%) |
May 30, 2013 | 29.75 | 30.34 | 29.69 | 30.09 | 30,191,396 | +0.36(+1.23%) |
May 29, 2013 | 29.44 | 29.83 | 29.33 | 29.72 | 31,322,708 | +0.17(+0.57%) |
May 28, 2013 | 29.76 | 29.89 | 29.48 | 29.56 | 28,781,102 | +0.20(+0.70%) |
May 24, 2013 | 28.83 | 29.40 | 28.81 | 29.35 | 23,479,436 | +0.17(+0.57%) |
May 23, 2013 | 28.74 | 29.50 | 28.74 | 29.18 | 33,907,644 | -0.07(-0.22%) |
May 22, 2013 | 29.70 | 29.98 | 29.17 | 29.25 | 41,661,852 | -0.42(-1.43%) |
May 21, 2013 | 29.42 | 29.76 | 29.30 | 29.67 | 31,607,658 | +0.35(+1.19%) |
May 20, 2013 | 29.10 | 29.39 | 29.07 | 29.32 | 25,963,888 | +0.23(+0.80%) |
May 17, 2013 | 28.75 | 29.11 | 28.69 | 29.09 | 33,452,510 | +0.45(+1.58%) |
May 16, 2013 | 28.65 | 28.99 | 28.51 | 28.64 | 31,475,814 | -0.03(-0.10%) |
May 15, 2013 | 28.23 | 28.73 | 28.16 | 28.67 | 35,227,736 | +0.80(+2.88%) |
May 13, 2013 | 27.75 | 27.93 | 27.59 | 27.86 | 17,513,270 | +0.12(+0.45%) |
May 10, 2013 | 27.75 | 27.84 | 27.59 | 27.74 | 22,471,842 | +0.10(+0.37%) |
May 09, 2013 | 28.04 | 28.09 | 27.56 | 27.64 | 38,065,864 | -0.41(-1.46%) |
May 08, 2013 | 27.82 | 28.21 | 27.75 | 28.05 | 25,693,816 | +0.26(+0.92%) |
May 07, 2013 | 27.52 | 27.91 | 27.44 | 27.79 | 32,156,960 | +0.36(+1.32%) |
May 06, 2013 | 27.40 | 27.49 | 27.31 | 27.43 | 19,660,000 | +0.12(+0.42%) |
May 03, 2013 | 27.31 | 27.34 | 27.21 | 27.31 | 21,949,752 | +0.24(+0.88%) |
May 02, 2013 | 27.15 | 27.25 | 27.05 | 27.07 | 18,250,156 | -0.04(-0.13%) |