Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.55 | 40.55 | 40.30 | 40.33 | 29,653 | -0.20(-0.49%) |
Jul 30, 2013 | 40.73 | 40.75 | 40.30 | 40.53 | 9,009 | -0.05(-0.12%) |
Jul 29, 2013 | 40.85 | 40.85 | 40.47 | 40.58 | 5,055 | -0.25(-0.61%) |
Jul 26, 2013 | 40.58 | 40.83 | 40.48 | 40.83 | 11,921 | +0.15(+0.37%) |
Jul 25, 2013 | 40.66 | 40.73 | 40.61 | 40.68 | 4,743 | +0.02(+0.06%) |
Jul 24, 2013 | 40.88 | 40.88 | 40.49 | 40.65 | 12,705 | -0.25(-0.61%) |
Jul 23, 2013 | 41.12 | 41.12 | 40.70 | 40.90 | 14,349 | -0.05(-0.12%) |
Jul 22, 2013 | 40.93 | 41.00 | 40.83 | 40.95 | 19,119 | +0.10(+0.24%) |
Jul 19, 2013 | 40.85 | 40.85 | 40.70 | 40.85 | 35,145 | +0.07(+0.18%) |
Jul 18, 2013 | 41.07 | 41.12 | 40.78 | 40.78 | 12,376 | -0.12(-0.30%) |
Jul 17, 2013 | 41.07 | 41.07 | 40.85 | 40.90 | 7,285 | -0.09(-0.21%) |
Jul 16, 2013 | 41.50 | 41.50 | 40.78 | 40.99 | 13,924 | -0.41(-0.99%) |
Jul 15, 2013 | 41.47 | 41.47 | 41.05 | 41.40 | 50,255 | +0.12(+0.30%) |
Jul 12, 2013 | 41.12 | 41.37 | 40.88 | 41.27 | 10,874 | +0.20(+0.48%) |
Jul 11, 2013 | 40.90 | 41.10 | 40.78 | 41.07 | 9,601 | +0.40(+0.98%) |
Jul 10, 2013 | 40.70 | 40.70 | 40.55 | 40.68 | 15,713 | +0.12(+0.31%) |
Jul 09, 2013 | 40.53 | 40.65 | 40.40 | 40.55 | 22,255 | -0.02(-0.06%) |
Jul 08, 2013 | 40.55 | 40.58 | 40.27 | 40.58 | 32,233 | +0.25(+0.62%) |
Jul 05, 2013 | 40.68 | 40.68 | 39.92 | 40.33 | 7,398 | +0.05(+0.13%) |
Jul 03, 2013 | 40.43 | 40.43 | 40.18 | 40.28 | 4,756 | -0.13(-0.31%) |
Jul 02, 2013 | 40.60 | 40.70 | 40.37 | 40.40 | 19,659 | -0.22(-0.55%) |
Jul 01, 2013 | 40.75 | 40.75 | 40.43 | 40.63 | 10,683 | +0.15(+0.37%) |
Jun 28, 2013 | 40.28 | 40.48 | 40.13 | 40.48 | 7,541 | +0.60(+1.50%) |
Jun 26, 2013 | 39.56 | 39.91 | 39.56 | 39.88 | 4,587 | +0.42(+1.07%) |
Jun 25, 2013 | 39.09 | 39.46 | 38.94 | 39.46 | 7,738 | +0.46(+1.19%) |
Jun 24, 2013 | 39.04 | 39.04 | 38.66 | 39.00 | 11,825 | -0.06(-0.17%) |
Jun 21, 2013 | 39.38 | 39.46 | 38.69 | 39.06 | 16,707 | -0.12(-0.32%) |
Jun 20, 2013 | 39.68 | 39.68 | 38.94 | 39.19 | 9,778 | -0.64(-1.60%) |
Jun 19, 2013 | 39.98 | 40.03 | 39.82 | 39.82 | 3,237 | -0.04(-0.09%) |
Jun 18, 2013 | 39.81 | 39.99 | 39.78 | 39.86 | 18,354 | -0.07(-0.19%) |
Jun 17, 2013 | 39.78 | 39.95 | 39.76 | 39.93 | 17,427 | +0.20(+0.50%) |
Jun 14, 2013 | 39.46 | 39.76 | 39.46 | 39.73 | 7,658 | +0.30(+0.76%) |
Jun 13, 2013 | 39.36 | 39.48 | 39.18 | 39.43 | 6,205 | +0.07(+0.19%) |
Jun 12, 2013 | 39.43 | 39.53 | 39.26 | 39.36 | 29,914 | -0.04(-0.11%) |
Jun 11, 2013 | 39.53 | 39.61 | 39.36 | 39.40 | 6,547 | -0.35(-0.89%) |
Jun 10, 2013 | 39.68 | 39.76 | 39.51 | 39.76 | 3,540 | +0.15(+0.38%) |
Jun 07, 2013 | 39.48 | 39.73 | 39.34 | 39.61 | 7,721 | +0.35(+0.89%) |
Jun 06, 2013 | 38.89 | 39.29 | 38.84 | 39.26 | 6,992 | +0.47(+1.22%) |
Jun 05, 2013 | 39.16 | 39.16 | 38.71 | 38.79 | 8,909 | -0.50(-1.27%) |
Jun 04, 2013 | 39.46 | 39.63 | 39.24 | 39.29 | 5,641 | -0.22(-0.57%) |
Jun 03, 2013 | 39.48 | 39.51 | 39.26 | 39.51 | 12,973 | +0.02(+0.06%) |
May 31, 2013 | 39.66 | 39.71 | 39.41 | 39.48 | 15,509 | -0.20(-0.50%) |
May 30, 2013 | 40.25 | 40.25 | 39.38 | 39.68 | 12,828 | -0.40(-0.99%) |
May 29, 2013 | 40.63 | 40.63 | 39.98 | 40.08 | 25,277 | -0.53(-1.31%) |
May 28, 2013 | 40.50 | 40.62 | 40.48 | 40.61 | 5,930 | +0.21(+0.52%) |
May 24, 2013 | 40.50 | 40.50 | 40.33 | 40.40 | 16,755 | -0.05(-0.12%) |
May 23, 2013 | 40.50 | 40.63 | 40.25 | 40.45 | 9,090 | -0.16(-0.39%) |
May 22, 2013 | 40.95 | 40.95 | 40.57 | 40.61 | 15,145 | -0.07(-0.16%) |
May 21, 2013 | 40.25 | 40.73 | 40.25 | 40.68 | 36,742 | +0.42(+1.05%) |
May 20, 2013 | 40.18 | 40.25 | 40.09 | 40.25 | 14,050 | +0.10(+0.25%) |
May 17, 2013 | 39.96 | 40.15 | 39.96 | 40.15 | 29,542 | +0.17(+0.44%) |
May 16, 2013 | 40.18 | 40.25 | 39.93 | 39.98 | 9,708 | -0.20(-0.49%) |
May 15, 2013 | 40.50 | 40.50 | 40.08 | 40.18 | 7,103 | -0.05(-0.12%) |
May 13, 2013 | 40.06 | 40.30 | 40.06 | 40.23 | 11,960 | -0.07(-0.18%) |
May 10, 2013 | 40.13 | 40.33 | 39.96 | 40.30 | 11,208 | +0.22(+0.56%) |
May 09, 2013 | 40.20 | 40.20 | 39.83 | 40.08 | 32,227 | -0.55(-1.35%) |
May 08, 2013 | 40.23 | 40.63 | 40.20 | 40.63 | 31,176 | +0.52(+1.30%) |
May 07, 2013 | 40.06 | 40.15 | 40.06 | 40.11 | 9,717 | +0.05(+0.12%) |
May 06, 2013 | 39.93 | 40.13 | 39.93 | 40.06 | 12,555 | +0.15(+0.37%) |
May 03, 2013 | 39.73 | 39.91 | 39.56 | 39.91 | 7,099 | +0.35(+0.88%) |
May 02, 2013 | 40.23 | 40.23 | 39.51 | 39.56 | 19,130 | -0.32(-0.81%) |