Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.93 | 33.26 | 32.86 | 33.05 | 2,517,993 | +0.24(+0.74%) |
Jul 30, 2013 | 32.90 | 33.20 | 32.70 | 32.80 | 2,043,420 | -0.10(-0.31%) |
Jul 29, 2013 | 33.05 | 33.10 | 32.84 | 32.90 | 1,573,914 | -0.16(-0.48%) |
Jul 26, 2013 | 33.09 | 33.18 | 32.83 | 33.06 | 1,912,969 | -0.24(-0.71%) |
Jul 25, 2013 | 33.12 | 33.34 | 33.03 | 33.30 | 1,373,137 | +0.03(+0.09%) |
Jul 24, 2013 | 33.38 | 33.68 | 33.20 | 33.27 | 1,843,485 | -0.09(-0.28%) |
Jul 23, 2013 | 33.31 | 33.36 | 33.11 | 33.36 | 1,503,996 | +0.05(+0.17%) |
Jul 22, 2013 | 33.45 | 33.50 | 33.23 | 33.31 | 1,176,523 | -0.02(-0.07%) |
Jul 19, 2013 | 33.35 | 33.36 | 33.08 | 33.33 | 1,521,989 | +0.06(+0.17%) |
Jul 18, 2013 | 33.10 | 33.41 | 33.08 | 33.27 | 1,923,691 | +0.35(+1.07%) |
Jul 17, 2013 | 33.02 | 33.12 | 32.81 | 32.92 | 907,289 | +0.01(+0.02%) |
Jul 16, 2013 | 33.06 | 33.18 | 32.79 | 32.91 | 1,365,414 | -0.17(-0.50%) |
Jul 15, 2013 | 33.05 | 33.20 | 33.00 | 33.08 | 1,408,894 | +0.00(+0.00%) |
Jul 12, 2013 | 33.02 | 33.17 | 32.89 | 33.08 | 1,519,167 | +0.07(+0.21%) |
Jul 11, 2013 | 32.89 | 33.02 | 32.76 | 33.01 | 1,459,037 | +0.46(+1.40%) |
Jul 10, 2013 | 32.41 | 32.82 | 32.41 | 32.55 | 2,714,870 | +0.13(+0.39%) |
Jul 09, 2013 | 32.06 | 32.53 | 31.98 | 32.42 | 2,270,940 | +0.44(+1.38%) |
Jul 08, 2013 | 32.07 | 32.28 | 31.78 | 31.98 | 2,937,677 | -0.06(-0.17%) |
Jul 05, 2013 | 31.68 | 32.06 | 31.51 | 32.04 | 1,547,232 | +0.45(+1.42%) |
Jul 03, 2013 | 31.65 | 31.69 | 31.40 | 31.59 | 952,627 | -0.17(-0.54%) |
Jul 02, 2013 | 31.89 | 32.22 | 31.65 | 31.76 | 1,600,668 | -0.22(-0.69%) |
Jul 01, 2013 | 31.76 | 32.23 | 31.72 | 31.98 | 1,911,515 | +0.28(+0.87%) |
Jun 28, 2013 | 31.56 | 31.85 | 31.23 | 31.71 | 3,090,497 | +0.09(+0.30%) |
Jun 27, 2013 | 31.63 | 31.76 | 31.47 | 31.62 | 1,959,471 | +0.12(+0.37%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.95 | 31.50 | 3,215,942 | +0.75(+2.43%) |
Jun 25, 2013 | 30.92 | 31.09 | 30.52 | 30.75 | 3,628,222 | +0.06(+0.18%) |
Jun 24, 2013 | 31.02 | 31.11 | 30.69 | 30.70 | 3,102,635 | -0.64(-2.06%) |
Jun 21, 2013 | 31.32 | 31.47 | 31.02 | 31.34 | 3,681,008 | +0.25(+0.81%) |
Jun 20, 2013 | 31.41 | 31.41 | 31.03 | 31.09 | 2,555,339 | -0.50(-1.57%) |
Jun 19, 2013 | 32.11 | 32.12 | 31.58 | 31.58 | 2,094,077 | -0.53(-1.66%) |
Jun 18, 2013 | 31.87 | 32.18 | 31.76 | 32.12 | 1,573,383 | +0.31(+0.99%) |
Jun 17, 2013 | 31.39 | 31.94 | 31.25 | 31.80 | 3,064,090 | +0.61(+1.94%) |
Jun 14, 2013 | 31.25 | 31.40 | 31.17 | 31.20 | 2,947,568 | -0.13(-0.40%) |
Jun 13, 2013 | 31.20 | 31.45 | 31.13 | 31.32 | 4,169,997 | -0.24(-0.75%) |
Jun 12, 2013 | 31.83 | 31.83 | 31.53 | 31.56 | 2,088,837 | -0.09(-0.30%) |
Jun 11, 2013 | 31.65 | 31.92 | 31.54 | 31.65 | 2,085,509 | -0.15(-0.47%) |
Jun 10, 2013 | 31.93 | 32.04 | 31.74 | 31.80 | 3,276,411 | -0.02(-0.05%) |
Jun 07, 2013 | 31.21 | 31.86 | 30.52 | 31.82 | 6,947,664 | -0.09(-0.30%) |
Jun 06, 2013 | 32.16 | 32.31 | 31.48 | 31.91 | 3,734,363 | -0.31(-0.95%) |
Jun 05, 2013 | 32.61 | 32.61 | 32.02 | 32.22 | 2,982,145 | -0.33(-1.03%) |
Jun 04, 2013 | 32.37 | 32.68 | 32.37 | 32.55 | 3,766,596 | +0.12(+0.36%) |
Jun 03, 2013 | 32.73 | 32.73 | 32.27 | 32.44 | 3,172,020 | -0.24(-0.74%) |
May 31, 2013 | 32.75 | 33.05 | 32.68 | 32.68 | 3,252,488 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.00 | 32.67 | 32.85 | 1,589,348 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.98 | 32.45 | 32.66 | 2,610,739 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.89 | 33.08 | 2,697,111 | +0.05(+0.17%) |
May 24, 2013 | 32.80 | 33.08 | 32.77 | 33.03 | 1,560,652 | +0.06(+0.19%) |
May 23, 2013 | 32.57 | 33.12 | 32.57 | 32.97 | 1,949,592 | -0.02(-0.05%) |
May 22, 2013 | 33.28 | 33.51 | 32.85 | 32.98 | 2,510,438 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.19 | 33.32 | 2,129,040 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.26 | 32.99 | 33.19 | 2,366,457 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.05 | 32.74 | 33.04 | 2,429,487 | +0.31(+0.95%) |
May 16, 2013 | 32.60 | 32.83 | 32.58 | 32.73 | 1,472,114 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.77 | 32.12 | 32.72 | 2,226,747 | +0.74(+2.32%) |
May 13, 2013 | 32.08 | 32.09 | 31.90 | 31.98 | 1,325,741 | -0.14(-0.44%) |
May 10, 2013 | 32.16 | 32.27 | 32.00 | 32.12 | 1,407,924 | -0.07(-0.22%) |
May 09, 2013 | 32.32 | 32.38 | 32.00 | 32.19 | 2,103,961 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.06 | 32.37 | 1,875,723 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.07 | 32.28 | 1,953,623 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.13 | 31.95 | 32.02 | 1,497,916 | -0.02(-0.07%) |
May 03, 2013 | 31.99 | 32.06 | 31.80 | 32.05 | 3,806,301 | +0.25(+0.78%) |
May 02, 2013 | 31.67 | 31.84 | 31.53 | 31.80 | 3,067,415 | +0.19(+0.62%) |