Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.22 | 38.42 | 38.05 | 38.12 | 4,877,043 | +0.08(+0.22%) |
Jul 30, 2013 | 38.05 | 38.16 | 37.48 | 38.04 | 5,140,866 | +0.10(+0.27%) |
Jul 29, 2013 | 38.38 | 38.66 | 37.76 | 37.94 | 4,430,675 | -0.76(-1.97%) |
Jul 26, 2013 | 39.00 | 39.11 | 38.41 | 38.70 | 3,937,616 | -0.46(-1.17%) |
Jul 25, 2013 | 39.00 | 39.36 | 38.86 | 39.16 | 4,174,273 | +0.11(+0.28%) |
Jul 24, 2013 | 39.78 | 39.78 | 38.87 | 39.05 | 4,121,563 | -0.73(-1.85%) |
Jul 23, 2013 | 39.86 | 40.06 | 39.53 | 39.78 | 2,967,613 | +0.08(+0.19%) |
Jul 22, 2013 | 39.91 | 40.12 | 39.58 | 39.70 | 2,661,275 | -0.42(-1.04%) |
Jul 19, 2013 | 39.38 | 40.19 | 39.33 | 40.12 | 4,435,780 | +0.77(+1.95%) |
Jul 18, 2013 | 39.05 | 39.58 | 38.95 | 39.35 | 3,257,487 | +0.46(+1.19%) |
Jul 17, 2013 | 38.98 | 39.27 | 38.84 | 38.89 | 1,766,078 | -0.06(-0.14%) |
Jul 16, 2013 | 38.89 | 39.10 | 38.59 | 38.94 | 2,940,216 | +0.06(+0.16%) |
Jul 15, 2013 | 38.53 | 39.06 | 38.37 | 38.88 | 2,965,818 | +0.31(+0.81%) |
Jul 12, 2013 | 38.85 | 39.17 | 38.44 | 38.57 | 3,428,645 | -0.22(-0.57%) |
Jul 11, 2013 | 38.67 | 39.43 | 38.47 | 38.79 | 4,440,983 | +0.49(+1.27%) |
Jul 10, 2013 | 38.62 | 38.73 | 38.28 | 38.30 | 3,891,200 | -0.24(-0.61%) |
Jul 09, 2013 | 38.15 | 38.61 | 37.99 | 38.54 | 3,948,892 | +0.55(+1.44%) |
Jul 08, 2013 | 38.07 | 38.41 | 37.89 | 37.99 | 4,171,094 | +0.18(+0.48%) |
Jul 05, 2013 | 37.24 | 37.88 | 37.05 | 37.81 | 4,043,122 | +0.73(+1.98%) |
Jul 03, 2013 | 36.71 | 37.13 | 36.41 | 37.08 | 2,600,476 | +0.31(+0.85%) |
Jul 02, 2013 | 36.27 | 36.80 | 36.24 | 36.77 | 4,705,888 | +0.53(+1.47%) |
Jul 01, 2013 | 36.12 | 36.56 | 36.04 | 36.23 | 4,135,092 | +0.28(+0.77%) |
Jun 28, 2013 | 36.26 | 36.35 | 35.81 | 35.96 | 5,682,559 | -0.33(-0.92%) |
Jun 27, 2013 | 36.94 | 37.18 | 36.21 | 36.29 | 5,595,078 | -0.44(-1.19%) |
Jun 26, 2013 | 37.07 | 37.08 | 36.45 | 36.72 | 3,108,416 | -0.06(-0.15%) |
Jun 25, 2013 | 36.34 | 36.91 | 36.00 | 36.78 | 5,049,152 | +0.72(+2.00%) |
Jun 24, 2013 | 36.61 | 36.63 | 35.80 | 36.06 | 6,295,487 | -0.97(-2.62%) |
Jun 21, 2013 | 36.87 | 37.11 | 36.58 | 37.03 | 7,960,860 | +0.50(+1.37%) |
Jun 20, 2013 | 37.22 | 37.28 | 36.41 | 36.53 | 6,006,324 | -0.98(-2.62%) |
Jun 19, 2013 | 38.30 | 38.44 | 37.51 | 37.51 | 4,258,130 | -0.81(-2.12%) |
Jun 18, 2013 | 38.08 | 38.52 | 38.03 | 38.33 | 3,547,444 | +0.21(+0.55%) |
Jun 17, 2013 | 38.00 | 38.34 | 37.86 | 38.12 | 3,709,799 | +0.47(+1.25%) |
Jun 14, 2013 | 38.12 | 38.28 | 37.54 | 37.65 | 3,550,424 | -0.50(-1.31%) |
Jun 13, 2013 | 37.78 | 38.22 | 37.58 | 38.15 | 3,315,707 | +0.35(+0.92%) |
Jun 12, 2013 | 38.64 | 38.64 | 37.67 | 37.80 | 3,876,852 | -0.35(-0.91%) |
Jun 11, 2013 | 38.39 | 38.46 | 37.97 | 38.15 | 3,858,364 | -0.66(-1.71%) |
Jun 10, 2013 | 39.20 | 39.24 | 38.58 | 38.81 | 2,839,729 | -0.43(-1.11%) |
Jun 07, 2013 | 38.78 | 39.28 | 38.52 | 39.24 | 4,857,165 | +0.70(+1.83%) |
Jun 06, 2013 | 40.00 | 40.04 | 37.85 | 38.54 | 11,259,278 | -0.56(-1.43%) |
Jun 05, 2013 | 39.45 | 39.51 | 39.06 | 39.10 | 4,348,669 | -0.42(-1.07%) |
Jun 04, 2013 | 39.62 | 39.85 | 39.28 | 39.52 | 2,878,633 | -0.21(-0.52%) |
Jun 03, 2013 | 39.28 | 39.86 | 39.15 | 39.73 | 3,570,767 | +0.48(+1.23%) |
May 31, 2013 | 40.15 | 40.15 | 39.23 | 39.24 | 4,785,978 | -1.06(-2.64%) |
May 30, 2013 | 40.41 | 40.58 | 39.88 | 40.31 | 3,122,051 | -0.19(-0.46%) |
May 29, 2013 | 40.05 | 40.62 | 39.91 | 40.49 | 3,880,646 | +0.30(+0.74%) |
May 28, 2013 | 40.38 | 40.75 | 40.07 | 40.20 | 3,677,339 | +0.27(+0.67%) |
May 24, 2013 | 39.80 | 40.04 | 39.53 | 39.93 | 4,123,950 | -0.31(-0.77%) |
May 23, 2013 | 40.01 | 40.51 | 39.55 | 40.24 | 7,274,584 | -0.59(-1.45%) |
May 22, 2013 | 41.67 | 42.18 | 40.56 | 40.83 | 5,214,297 | -0.70(-1.70%) |
May 21, 2013 | 41.29 | 42.01 | 41.13 | 41.53 | 5,048,075 | +0.21(+0.52%) |
May 20, 2013 | 40.60 | 41.38 | 40.57 | 41.32 | 3,463,029 | +0.74(+1.82%) |
May 17, 2013 | 40.49 | 40.93 | 40.38 | 40.58 | 4,502,208 | +0.39(+0.96%) |
May 16, 2013 | 40.49 | 40.64 | 39.97 | 40.20 | 3,261,023 | -0.37(-0.90%) |
May 15, 2013 | 40.78 | 40.98 | 40.29 | 40.56 | 3,587,733 | -0.28(-0.69%) |
May 13, 2013 | 40.78 | 41.19 | 40.43 | 40.84 | 3,737,756 | -0.01(-0.02%) |
May 10, 2013 | 40.07 | 40.87 | 39.97 | 40.85 | 4,808,005 | +0.55(+1.35%) |
May 09, 2013 | 40.31 | 40.51 | 39.98 | 40.31 | 3,315,649 | -0.03(-0.07%) |
May 08, 2013 | 40.13 | 40.66 | 40.06 | 40.33 | 3,828,630 | +0.21(+0.53%) |
May 07, 2013 | 40.28 | 40.62 | 39.64 | 40.12 | 7,691,503 | -0.19(-0.48%) |
May 06, 2013 | 40.14 | 41.07 | 40.03 | 40.31 | 5,547,827 | +0.17(+0.43%) |
May 03, 2013 | 39.41 | 40.25 | 39.10 | 40.14 | 5,806,618 | +1.04(+2.67%) |
May 02, 2013 | 38.48 | 39.26 | 37.98 | 39.10 | 6,654,304 | +0.97(+2.53%) |