Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.63 | 39.98 | 39.38 | 39.57 | 1,074,972 | +0.01(+0.02%) |
Jul 30, 2013 | 39.84 | 39.90 | 39.20 | 39.56 | 1,420,250 | -0.25(-0.64%) |
Jul 29, 2013 | 39.73 | 40.08 | 39.64 | 39.82 | 1,091,349 | -0.07(-0.17%) |
Jul 26, 2013 | 39.41 | 39.99 | 39.25 | 39.89 | 1,336,507 | +0.30(+0.76%) |
Jul 25, 2013 | 39.20 | 39.62 | 39.03 | 39.59 | 1,192,841 | +0.64(+1.64%) |
Jul 24, 2013 | 39.38 | 39.45 | 38.73 | 38.95 | 821,800 | -0.28(-0.73%) |
Jul 23, 2013 | 39.80 | 39.80 | 39.05 | 39.23 | 1,139,954 | -0.55(-1.39%) |
Jul 22, 2013 | 39.62 | 39.83 | 39.38 | 39.79 | 1,703,032 | +0.76(+1.95%) |
Jul 19, 2013 | 39.11 | 39.29 | 39.00 | 39.03 | 952,395 | -0.22(-0.55%) |
Jul 18, 2013 | 38.88 | 39.36 | 38.84 | 39.24 | 1,059,437 | +0.43(+1.11%) |
Jul 17, 2013 | 39.16 | 39.16 | 38.67 | 38.81 | 750,133 | -0.13(-0.34%) |
Jul 16, 2013 | 39.35 | 39.53 | 38.86 | 38.94 | 1,460,336 | -0.29(-0.75%) |
Jul 15, 2013 | 39.14 | 39.40 | 39.04 | 39.23 | 846,362 | +0.24(+0.61%) |
Jul 12, 2013 | 38.79 | 39.03 | 38.72 | 38.99 | 1,004,256 | +0.21(+0.54%) |
Jul 11, 2013 | 38.69 | 39.25 | 38.63 | 38.79 | 2,307,105 | +0.43(+1.12%) |
Jul 10, 2013 | 37.92 | 38.37 | 37.66 | 38.36 | 2,171,001 | +0.45(+1.18%) |
Jul 09, 2013 | 38.06 | 38.19 | 37.85 | 37.91 | 3,144,262 | -0.61(-1.58%) |
Jul 08, 2013 | 38.48 | 38.95 | 38.39 | 38.52 | 1,599,742 | +0.18(+0.48%) |
Jul 05, 2013 | 38.30 | 38.40 | 37.76 | 38.33 | 985,991 | +0.30(+0.79%) |
Jul 03, 2013 | 37.94 | 38.06 | 37.52 | 38.03 | 1,141,651 | +0.06(+0.16%) |
Jul 02, 2013 | 38.39 | 38.62 | 37.52 | 37.97 | 2,705,658 | -0.51(-1.32%) |
Jul 01, 2013 | 38.94 | 39.22 | 38.38 | 38.48 | 2,106,007 | -0.05(-0.14%) |
Jun 28, 2013 | 38.70 | 38.96 | 38.14 | 38.53 | 2,867,123 | -0.79(-2.02%) |
Jun 27, 2013 | 39.21 | 39.53 | 39.11 | 39.33 | 887,973 | +0.22(+0.57%) |
Jun 26, 2013 | 39.13 | 39.40 | 38.68 | 39.10 | 1,350,587 | +0.26(+0.67%) |
Jun 25, 2013 | 38.96 | 39.08 | 38.51 | 38.84 | 1,309,452 | +0.29(+0.76%) |
Jun 24, 2013 | 38.41 | 38.88 | 37.92 | 38.55 | 1,164,104 | -0.12(-0.30%) |
Jun 21, 2013 | 38.82 | 38.98 | 38.21 | 38.66 | 2,902,253 | -0.06(-0.16%) |
Jun 20, 2013 | 39.42 | 39.44 | 38.66 | 38.73 | 1,210,477 | -1.09(-2.74%) |
Jun 19, 2013 | 40.03 | 40.52 | 39.80 | 39.82 | 916,061 | -0.19(-0.48%) |
Jun 18, 2013 | 39.71 | 40.06 | 39.59 | 40.01 | 704,191 | +0.32(+0.80%) |
Jun 17, 2013 | 39.76 | 39.87 | 39.35 | 39.70 | 1,049,106 | +0.24(+0.60%) |
Jun 14, 2013 | 39.47 | 39.90 | 39.28 | 39.46 | 1,098,771 | +0.00(+0.00%) |
Jun 13, 2013 | 38.99 | 39.48 | 38.64 | 39.46 | 1,711,948 | +0.44(+1.12%) |
Jun 12, 2013 | 40.00 | 40.10 | 38.96 | 39.02 | 1,289,135 | -0.65(-1.63%) |
Jun 11, 2013 | 39.89 | 40.04 | 39.48 | 39.66 | 1,024,711 | -0.55(-1.36%) |
Jun 10, 2013 | 40.33 | 40.55 | 39.92 | 40.21 | 1,135,799 | +0.05(+0.12%) |
Jun 07, 2013 | 39.78 | 40.21 | 39.57 | 40.16 | 1,135,751 | +0.45(+1.12%) |
Jun 06, 2013 | 39.68 | 39.73 | 39.21 | 39.72 | 1,429,451 | +0.01(+0.02%) |
Jun 05, 2013 | 40.18 | 40.30 | 39.44 | 39.71 | 2,564,733 | -0.56(-1.39%) |
Jun 04, 2013 | 40.15 | 40.55 | 40.08 | 40.27 | 1,572,866 | +0.05(+0.11%) |
Jun 03, 2013 | 40.19 | 40.35 | 39.81 | 40.22 | 1,378,089 | +0.03(+0.08%) |
May 31, 2013 | 40.04 | 40.58 | 39.87 | 40.19 | 1,714,423 | +0.04(+0.10%) |
May 30, 2013 | 39.90 | 40.31 | 39.78 | 40.15 | 1,859,524 | +0.25(+0.64%) |
May 29, 2013 | 39.36 | 39.97 | 39.25 | 39.90 | 1,235,951 | +0.27(+0.68%) |
May 28, 2013 | 40.14 | 40.35 | 39.60 | 39.63 | 1,431,610 | -0.05(-0.14%) |
May 24, 2013 | 39.75 | 39.85 | 39.18 | 39.69 | 1,197,306 | -0.59(-1.47%) |
May 23, 2013 | 39.37 | 40.54 | 39.28 | 40.28 | 1,977,541 | +0.31(+0.77%) |
May 22, 2013 | 39.98 | 40.78 | 39.79 | 39.97 | 3,390,475 | -0.54(-1.33%) |
May 21, 2013 | 40.02 | 41.66 | 39.54 | 40.51 | 3,606,094 | +0.41(+1.03%) |
May 20, 2013 | 40.07 | 40.21 | 39.33 | 40.09 | 2,701,723 | +0.08(+0.21%) |
May 17, 2013 | 40.26 | 40.38 | 39.89 | 40.01 | 1,371,853 | -0.19(-0.48%) |
May 16, 2013 | 40.67 | 40.70 | 40.02 | 40.20 | 1,138,823 | -0.48(-1.19%) |
May 15, 2013 | 40.17 | 40.78 | 40.12 | 40.68 | 1,229,100 | +0.68(+1.69%) |
May 13, 2013 | 40.26 | 40.31 | 39.87 | 40.01 | 1,589,418 | -0.16(-0.40%) |
May 10, 2013 | 39.22 | 40.25 | 38.85 | 40.17 | 1,952,713 | +0.82(+2.09%) |
May 09, 2013 | 39.61 | 39.81 | 39.30 | 39.35 | 1,504,664 | -0.23(-0.58%) |
May 08, 2013 | 39.21 | 39.59 | 39.04 | 39.58 | 1,558,879 | +0.35(+0.88%) |
May 07, 2013 | 38.44 | 39.27 | 38.37 | 39.23 | 1,613,003 | +0.88(+2.30%) |
May 06, 2013 | 38.16 | 38.43 | 37.90 | 38.35 | 1,111,057 | +0.14(+0.36%) |
May 03, 2013 | 37.77 | 38.27 | 37.36 | 38.21 | 1,857,341 | +0.85(+2.28%) |
May 02, 2013 | 36.71 | 37.59 | 36.71 | 37.36 | 1,699,289 | +0.65(+1.76%) |