Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.84 | 32.29 | 31.73 | 31.88 | 7,128,061 | +0.12(+0.37%) |
Jul 30, 2013 | 32.00 | 32.12 | 31.59 | 31.76 | 6,277,946 | -0.07(-0.23%) |
Jul 29, 2013 | 31.71 | 32.00 | 31.63 | 31.83 | 3,023,666 | +0.07(+0.21%) |
Jul 26, 2013 | 31.52 | 31.80 | 31.31 | 31.77 | 3,895,761 | +0.11(+0.35%) |
Jul 25, 2013 | 31.79 | 31.87 | 31.42 | 31.65 | 6,097,563 | -0.20(-0.62%) |
Jul 24, 2013 | 32.22 | 32.40 | 31.75 | 31.85 | 6,092,141 | -0.32(-1.00%) |
Jul 23, 2013 | 32.30 | 32.55 | 32.05 | 32.17 | 4,282,998 | -0.08(-0.25%) |
Jul 22, 2013 | 32.40 | 32.67 | 32.25 | 32.25 | 4,478,474 | -0.08(-0.24%) |
Jul 19, 2013 | 32.48 | 32.48 | 31.81 | 32.33 | 8,997,157 | -0.12(-0.37%) |
Jul 18, 2013 | 32.70 | 32.72 | 32.19 | 32.45 | 4,833,085 | -0.21(-0.65%) |
Jul 17, 2013 | 32.87 | 32.92 | 32.62 | 32.66 | 2,168,227 | -0.15(-0.44%) |
Jul 16, 2013 | 33.14 | 33.30 | 32.66 | 32.81 | 8,330,835 | -0.31(-0.94%) |
Jul 15, 2013 | 32.78 | 33.30 | 32.70 | 33.12 | 5,850,984 | +0.52(+1.60%) |
Jul 12, 2013 | 32.77 | 33.01 | 32.47 | 32.60 | 5,377,840 | -0.17(-0.52%) |
Jul 11, 2013 | 32.97 | 33.00 | 32.43 | 32.77 | 5,573,371 | +0.15(+0.44%) |
Jul 10, 2013 | 33.14 | 33.30 | 32.29 | 32.62 | 7,179,671 | -0.59(-1.79%) |
Jul 09, 2013 | 33.30 | 33.48 | 33.15 | 33.22 | 4,427,201 | +0.07(+0.20%) |
Jul 08, 2013 | 32.55 | 33.28 | 32.54 | 33.15 | 5,664,800 | +0.72(+2.22%) |
Jul 05, 2013 | 32.31 | 32.47 | 31.96 | 32.43 | 3,066,961 | +0.46(+1.44%) |
Jul 03, 2013 | 31.68 | 32.02 | 31.52 | 31.97 | 3,037,860 | +0.05(+0.17%) |
Jul 02, 2013 | 31.82 | 32.10 | 31.66 | 31.92 | 5,467,266 | +0.09(+0.29%) |
Jul 01, 2013 | 31.82 | 32.25 | 31.79 | 31.83 | 5,532,016 | +0.17(+0.54%) |
Jun 28, 2013 | 31.81 | 31.98 | 31.61 | 31.65 | 8,462,792 | +0.18(+0.57%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.97 | 31.48 | 4,418,803 | +0.76(+2.47%) |
Jun 25, 2013 | 30.63 | 30.88 | 30.52 | 30.72 | 3,408,864 | +0.29(+0.95%) |
Jun 24, 2013 | 30.58 | 30.68 | 30.15 | 30.43 | 4,575,974 | -0.47(-1.54%) |
Jun 21, 2013 | 31.13 | 31.25 | 30.42 | 30.90 | 7,970,730 | +0.03(+0.09%) |
Jun 20, 2013 | 31.64 | 31.83 | 30.78 | 30.88 | 6,363,270 | -1.00(-3.12%) |
Jun 19, 2013 | 32.56 | 32.62 | 31.83 | 31.87 | 5,095,289 | -0.65(-2.01%) |
Jun 18, 2013 | 32.12 | 32.63 | 32.08 | 32.52 | 3,837,315 | +0.34(+1.05%) |
Jun 17, 2013 | 32.25 | 32.59 | 32.00 | 32.19 | 4,327,102 | +0.22(+0.68%) |
Jun 14, 2013 | 31.99 | 32.48 | 31.88 | 31.97 | 3,327,798 | -0.18(-0.57%) |
Jun 13, 2013 | 31.77 | 32.26 | 31.60 | 32.15 | 5,123,108 | +0.46(+1.46%) |
Jun 12, 2013 | 32.10 | 32.27 | 31.63 | 31.69 | 4,696,236 | -0.16(-0.52%) |
Jun 11, 2013 | 31.79 | 32.25 | 31.66 | 31.86 | 4,480,815 | -0.24(-0.76%) |
Jun 10, 2013 | 32.02 | 32.26 | 31.92 | 32.10 | 5,308,913 | +0.21(+0.66%) |
Jun 07, 2013 | 31.90 | 32.15 | 31.81 | 31.89 | 4,514,020 | +0.14(+0.45%) |
Jun 06, 2013 | 31.17 | 31.75 | 31.10 | 31.75 | 5,625,924 | +0.68(+2.17%) |
Jun 05, 2013 | 31.59 | 31.74 | 31.02 | 31.07 | 5,685,363 | -0.68(-2.13%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.39 | 31.75 | 6,107,478 | -0.24(-0.74%) |
Jun 03, 2013 | 31.88 | 32.02 | 31.46 | 31.98 | 6,176,024 | +0.27(+0.85%) |
May 31, 2013 | 31.97 | 32.36 | 31.71 | 31.71 | 5,080,139 | -0.56(-1.73%) |
May 30, 2013 | 32.09 | 32.61 | 32.05 | 32.27 | 5,717,570 | +0.22(+0.70%) |
May 29, 2013 | 32.19 | 32.25 | 31.74 | 32.05 | 3,996,854 | -0.37(-1.15%) |
May 28, 2013 | 32.62 | 32.80 | 32.19 | 32.42 | 3,952,226 | +0.14(+0.43%) |
May 24, 2013 | 31.88 | 32.37 | 31.73 | 32.28 | 4,165,167 | +0.15(+0.47%) |
May 23, 2013 | 31.88 | 32.33 | 31.79 | 32.13 | 4,598,679 | -0.01(-0.04%) |
May 22, 2013 | 32.43 | 32.76 | 31.96 | 32.15 | 6,681,445 | -0.28(-0.87%) |
May 21, 2013 | 32.02 | 32.55 | 32.02 | 32.43 | 6,877,135 | +0.38(+1.19%) |
May 20, 2013 | 31.74 | 32.20 | 31.66 | 32.05 | 6,144,625 | +0.12(+0.37%) |
May 17, 2013 | 31.51 | 31.93 | 31.20 | 31.93 | 8,902,772 | +0.52(+1.65%) |
May 16, 2013 | 31.76 | 31.93 | 31.22 | 31.41 | 6,947,746 | -0.45(-1.42%) |
May 15, 2013 | 31.65 | 32.10 | 31.03 | 31.86 | 14,419,754 | +1.11(+3.61%) |
May 13, 2013 | 30.85 | 30.91 | 30.53 | 30.76 | 4,096,740 | -0.23(-0.74%) |
May 10, 2013 | 30.59 | 30.99 | 30.56 | 30.99 | 4,572,070 | +0.51(+1.68%) |
May 09, 2013 | 30.57 | 30.71 | 30.35 | 30.47 | 4,080,086 | -0.12(-0.41%) |
May 08, 2013 | 30.53 | 30.91 | 30.35 | 30.60 | 5,237,018 | +0.09(+0.30%) |
May 07, 2013 | 30.22 | 30.66 | 30.03 | 30.51 | 4,864,839 | +0.33(+1.09%) |
May 06, 2013 | 30.19 | 30.36 | 30.05 | 30.18 | 3,923,089 | -0.15(-0.50%) |
May 03, 2013 | 29.69 | 30.47 | 29.38 | 30.33 | 6,214,025 | +0.95(+3.24%) |
May 02, 2013 | 29.29 | 29.49 | 29.19 | 29.38 | 3,837,568 | +0.05(+0.18%) |