Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.74 | 36.18 | 35.71 | 35.85 | 4,625,270 | +0.13(+0.36%) |
Jul 30, 2013 | 35.97 | 36.05 | 35.63 | 35.72 | 4,545,076 | -0.43(-1.19%) |
Jul 29, 2013 | 36.02 | 36.29 | 35.93 | 36.15 | 2,519,767 | +0.12(+0.33%) |
Jul 26, 2013 | 35.78 | 36.10 | 35.63 | 36.03 | 2,757,887 | +0.20(+0.56%) |
Jul 25, 2013 | 35.71 | 36.11 | 35.61 | 35.83 | 3,214,116 | -0.04(-0.11%) |
Jul 24, 2013 | 35.97 | 35.99 | 35.59 | 35.87 | 2,944,325 | -0.07(-0.19%) |
Jul 23, 2013 | 35.91 | 36.06 | 35.71 | 35.94 | 13,298,269 | +0.02(+0.06%) |
Jul 22, 2013 | 36.04 | 35.98 | 35.48 | 35.92 | 3,532,214 | -0.06(-0.17%) |
Jul 19, 2013 | 35.81 | 36.09 | 35.73 | 35.98 | 3,644,991 | +0.17(+0.47%) |
Jul 18, 2013 | 36.11 | 36.13 | 35.50 | 35.81 | 4,903,520 | -0.34(-0.94%) |
Jul 17, 2013 | 36.37 | 36.49 | 36.10 | 36.15 | 3,209,858 | -0.12(-0.33%) |
Jul 16, 2013 | 36.16 | 36.31 | 35.93 | 36.27 | 3,790,946 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.34 | 35.70 | 36.24 | 3,642,826 | +0.00(+0.00%) |
Jul 12, 2013 | 35.97 | 36.32 | 35.87 | 36.24 | 3,255,564 | +0.23(+0.64%) |
Jul 11, 2013 | 35.79 | 36.09 | 35.68 | 36.01 | 2,818,980 | +0.55(+1.55%) |
Jul 10, 2013 | 35.45 | 35.53 | 35.17 | 35.46 | 3,013,472 | +0.07(+0.20%) |
Jul 09, 2013 | 35.53 | 35.53 | 35.26 | 35.39 | 2,869,190 | +0.04(+0.11%) |
Jul 08, 2013 | 35.59 | 35.63 | 35.13 | 35.35 | 2,876,758 | -0.09(-0.25%) |
Jul 05, 2013 | 35.39 | 35.55 | 34.90 | 35.44 | 1,952,476 | +0.17(+0.48%) |
Jul 03, 2013 | 35.03 | 35.48 | 35.00 | 35.27 | 1,778,305 | +0.03(+0.09%) |
Jul 02, 2013 | 35.06 | 35.73 | 35.01 | 35.24 | 4,076,082 | +0.09(+0.26%) |
Jul 01, 2013 | 35.32 | 35.62 | 35.06 | 35.15 | 2,583,345 | -0.20(-0.57%) |
Jun 28, 2013 | 35.26 | 35.78 | 35.21 | 35.35 | 4,649,488 | +0.08(+0.23%) |
Jun 27, 2013 | 35.00 | 35.73 | 34.98 | 35.27 | 3,755,633 | +0.42(+1.21%) |
Jun 26, 2013 | 35.13 | 35.20 | 34.62 | 34.85 | 3,820,848 | -0.11(-0.31%) |
Jun 25, 2013 | 34.21 | 35.13 | 34.19 | 34.96 | 5,657,303 | +0.97(+2.85%) |
Jun 24, 2013 | 33.98 | 34.32 | 33.90 | 33.99 | 5,296,647 | -0.19(-0.56%) |
Jun 21, 2013 | 34.42 | 34.81 | 34.14 | 34.18 | 8,513,623 | +0.05(+0.15%) |
Jun 20, 2013 | 35.03 | 35.06 | 34.05 | 34.13 | 6,232,374 | -1.20(-3.40%) |
Jun 19, 2013 | 36.20 | 36.30 | 35.33 | 35.33 | 4,798,351 | -0.91(-2.51%) |
Jun 18, 2013 | 35.96 | 36.38 | 35.95 | 36.24 | 2,884,387 | +0.25(+0.69%) |
Jun 17, 2013 | 36.29 | 36.59 | 35.68 | 35.99 | 3,642,002 | -0.05(-0.14%) |
Jun 14, 2013 | 35.97 | 36.40 | 35.84 | 36.04 | 4,272,929 | +0.11(+0.31%) |
Jun 13, 2013 | 35.37 | 36.03 | 35.30 | 35.93 | 3,302,196 | +0.54(+1.53%) |
Jun 12, 2013 | 35.69 | 35.85 | 35.36 | 35.39 | 4,738,218 | -0.10(-0.28%) |
Jun 11, 2013 | 35.35 | 35.98 | 35.24 | 35.49 | 9,924,177 | -0.13(-0.36%) |
Jun 10, 2013 | 35.53 | 35.69 | 35.38 | 35.62 | 3,194,525 | +0.19(+0.54%) |
Jun 07, 2013 | 35.63 | 35.75 | 35.19 | 35.43 | 5,187,098 | -0.07(-0.20%) |
Jun 06, 2013 | 34.89 | 35.58 | 34.69 | 35.50 | 5,079,712 | +0.57(+1.63%) |
Jun 05, 2013 | 34.55 | 35.13 | 34.46 | 34.93 | 7,853,308 | +0.17(+0.49%) |
Jun 04, 2013 | 34.54 | 34.91 | 34.51 | 34.76 | 6,115,357 | +0.29(+0.84%) |
Jun 03, 2013 | 34.12 | 34.56 | 34.12 | 34.47 | 6,059,090 | +0.32(+0.94%) |
May 31, 2013 | 35.12 | 35.40 | 34.13 | 34.15 | 12,839,955 | -1.08(-3.07%) |
May 30, 2013 | 35.73 | 35.85 | 35.18 | 35.23 | 6,585,577 | -0.94(-2.60%) |
May 29, 2013 | 37.01 | 37.05 | 35.62 | 36.17 | 8,723,278 | -0.90(-2.43%) |
May 28, 2013 | 37.55 | 37.94 | 36.95 | 37.07 | 13,091,469 | -0.20(-0.54%) |
May 24, 2013 | 37.25 | 37.45 | 37.11 | 37.27 | 11,070,804 | -0.16(-0.43%) |
May 23, 2013 | 36.80 | 37.58 | 36.66 | 37.43 | 13,461,077 | +0.41(+1.11%) |
May 22, 2013 | 37.21 | 37.67 | 36.84 | 37.02 | 5,604,468 | -0.21(-0.56%) |
May 21, 2013 | 37.55 | 37.65 | 37.02 | 37.23 | 5,311,552 | -0.40(-1.06%) |
May 20, 2013 | 37.58 | 37.90 | 37.52 | 37.63 | 3,629,909 | -0.04(-0.11%) |
May 17, 2013 | 37.62 | 37.78 | 37.42 | 37.67 | 5,211,826 | +0.22(+0.59%) |
May 16, 2013 | 37.88 | 38.04 | 37.25 | 37.45 | 5,488,264 | -0.40(-1.06%) |
May 15, 2013 | 37.79 | 38.16 | 37.64 | 37.85 | 4,935,520 | +0.17(+0.45%) |
May 13, 2013 | 37.54 | 37.84 | 37.35 | 37.68 | 3,094,749 | +0.06(+0.16%) |
May 10, 2013 | 37.36 | 37.88 | 37.22 | 37.62 | 4,113,664 | +0.38(+1.02%) |
May 09, 2013 | 38.02 | 38.40 | 37.11 | 37.24 | 8,874,180 | -0.06(-0.16%) |
May 08, 2013 | 37.00 | 37.69 | 36.99 | 37.30 | 7,440,484 | +0.24(+0.65%) |
May 07, 2013 | 37.16 | 37.19 | 36.83 | 37.06 | 4,654,524 | +0.01(+0.03%) |
May 06, 2013 | 37.03 | 37.33 | 36.97 | 37.05 | 3,274,569 | -0.09(-0.24%) |
May 03, 2013 | 37.30 | 37.15 | 36.92 | 37.14 | 4,638,878 | +0.10(+0.27%) |
May 02, 2013 | 37.11 | 37.34 | 36.78 | 37.04 | 4,073,012 | -0.15(-0.40%) |