Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.53 | 45.56 | 44.48 | 44.97 | 2,440,126 | +1.10(+2.50%) |
Jul 30, 2013 | 43.68 | 44.07 | 43.37 | 43.87 | 1,334,851 | +0.37(+0.85%) |
Jul 29, 2013 | 43.39 | 43.87 | 43.29 | 43.50 | 1,008,218 | +0.06(+0.15%) |
Jul 26, 2013 | 43.51 | 43.82 | 43.36 | 43.44 | 975,330 | -0.37(-0.84%) |
Jul 25, 2013 | 43.94 | 44.17 | 43.67 | 43.81 | 1,483,357 | -0.22(-0.49%) |
Jul 24, 2013 | 44.47 | 44.84 | 43.88 | 44.02 | 1,777,578 | -0.44(-0.99%) |
Jul 23, 2013 | 44.69 | 44.93 | 44.23 | 44.46 | 1,080,530 | -0.18(-0.39%) |
Jul 22, 2013 | 44.50 | 44.92 | 44.15 | 44.64 | 903,573 | +0.49(+1.10%) |
Jul 19, 2013 | 43.67 | 44.33 | 43.62 | 44.15 | 753,366 | +0.44(+1.01%) |
Jul 18, 2013 | 43.34 | 43.97 | 43.33 | 43.71 | 886,723 | +0.37(+0.85%) |
Jul 17, 2013 | 43.73 | 43.88 | 43.25 | 43.34 | 1,036,620 | -0.22(-0.51%) |
Jul 16, 2013 | 43.73 | 44.00 | 43.34 | 43.57 | 1,066,125 | +0.10(+0.24%) |
Jul 15, 2013 | 43.46 | 43.73 | 43.34 | 43.46 | 892,395 | +0.03(+0.07%) |
Jul 12, 2013 | 43.22 | 43.46 | 42.97 | 43.43 | 1,011,941 | +0.11(+0.26%) |
Jul 11, 2013 | 43.02 | 43.55 | 42.92 | 43.32 | 985,811 | +0.84(+1.98%) |
Jul 10, 2013 | 42.12 | 42.54 | 41.99 | 42.48 | 1,052,818 | +0.32(+0.76%) |
Jul 09, 2013 | 41.36 | 42.34 | 40.98 | 42.16 | 1,754,786 | +1.18(+2.89%) |
Jul 08, 2013 | 41.14 | 41.22 | 40.66 | 40.98 | 1,353,090 | +0.70(+1.73%) |
Jul 05, 2013 | 40.34 | 40.37 | 39.85 | 40.28 | 1,131,339 | +0.28(+0.70%) |
Jul 03, 2013 | 40.15 | 40.39 | 39.93 | 40.00 | 527,091 | -0.21(-0.52%) |
Jul 02, 2013 | 40.50 | 40.78 | 39.97 | 40.21 | 1,326,491 | -0.23(-0.57%) |
Jul 01, 2013 | 40.26 | 40.58 | 39.67 | 40.44 | 1,806,892 | +0.32(+0.80%) |
Jun 28, 2013 | 40.95 | 41.11 | 40.01 | 40.12 | 2,346,524 | -0.90(-2.18%) |
Jun 27, 2013 | 41.13 | 41.21 | 40.76 | 41.02 | 1,023,339 | +0.22(+0.55%) |
Jun 26, 2013 | 41.29 | 41.37 | 40.68 | 40.79 | 905,442 | +0.01(+0.02%) |
Jun 25, 2013 | 40.92 | 41.18 | 40.54 | 40.78 | 808,537 | +0.35(+0.87%) |
Jun 24, 2013 | 40.98 | 40.98 | 40.38 | 40.43 | 1,183,300 | -1.15(-2.77%) |
Jun 21, 2013 | 42.16 | 42.20 | 40.82 | 41.58 | 1,110,434 | -0.36(-0.86%) |
Jun 20, 2013 | 42.56 | 42.58 | 41.66 | 41.94 | 815,661 | -1.18(-2.74%) |
Jun 19, 2013 | 43.63 | 43.84 | 43.12 | 43.13 | 550,334 | -0.44(-1.01%) |
Jun 18, 2013 | 43.41 | 43.79 | 43.37 | 43.57 | 854,110 | +0.13(+0.29%) |
Jun 17, 2013 | 43.30 | 43.83 | 43.10 | 43.44 | 762,633 | +0.34(+0.78%) |
Jun 14, 2013 | 43.50 | 43.50 | 42.99 | 43.10 | 685,034 | -0.39(-0.90%) |
Jun 13, 2013 | 42.49 | 43.60 | 42.49 | 43.49 | 849,784 | +0.86(+2.03%) |
Jun 12, 2013 | 43.92 | 44.03 | 42.42 | 42.63 | 1,331,678 | -0.90(-2.06%) |
Jun 11, 2013 | 43.94 | 44.21 | 43.51 | 43.53 | 1,034,460 | -1.14(-2.56%) |
Jun 10, 2013 | 44.59 | 45.02 | 44.30 | 44.67 | 659,647 | +0.13(+0.29%) |
Jun 07, 2013 | 44.01 | 44.61 | 43.65 | 44.54 | 715,491 | +0.78(+1.77%) |
Jun 06, 2013 | 43.77 | 44.15 | 43.33 | 43.77 | 983,375 | +0.01(+0.02%) |
Jun 05, 2013 | 44.13 | 44.41 | 43.72 | 43.76 | 823,440 | -0.70(-1.58%) |
Jun 04, 2013 | 44.75 | 45.17 | 44.11 | 44.46 | 845,328 | -0.38(-0.86%) |
Jun 03, 2013 | 44.44 | 44.90 | 43.95 | 44.85 | 1,333,026 | +0.50(+1.14%) |
May 31, 2013 | 44.46 | 45.17 | 44.30 | 44.34 | 875,815 | -0.33(-0.73%) |
May 30, 2013 | 44.02 | 44.85 | 43.76 | 44.67 | 1,372,053 | +0.71(+1.62%) |
May 29, 2013 | 43.31 | 44.06 | 43.13 | 43.96 | 1,053,715 | +0.49(+1.12%) |
May 28, 2013 | 43.37 | 43.78 | 43.20 | 43.47 | 849,741 | +0.69(+1.61%) |
May 24, 2013 | 43.13 | 43.14 | 42.32 | 42.78 | 646,181 | -0.58(-1.33%) |
May 23, 2013 | 42.37 | 43.49 | 42.10 | 43.36 | 1,019,770 | +0.39(+0.91%) |
May 22, 2013 | 44.29 | 44.37 | 42.52 | 42.97 | 1,903,367 | -1.39(-3.14%) |
May 21, 2013 | 44.21 | 44.51 | 43.86 | 44.36 | 777,435 | +0.03(+0.07%) |
May 20, 2013 | 44.02 | 44.37 | 43.88 | 44.33 | 939,511 | +0.35(+0.80%) |
May 17, 2013 | 43.86 | 44.25 | 43.76 | 43.97 | 1,143,980 | +0.25(+0.57%) |
May 16, 2013 | 44.25 | 44.52 | 43.65 | 43.73 | 917,835 | -0.69(-1.55%) |
May 15, 2013 | 44.73 | 44.73 | 44.15 | 44.41 | 1,106,829 | -0.54(-1.21%) |
May 13, 2013 | 44.89 | 45.02 | 44.58 | 44.96 | 1,245,779 | +0.08(+0.18%) |
May 10, 2013 | 44.72 | 44.91 | 44.53 | 44.88 | 1,285,761 | +0.18(+0.41%) |
May 09, 2013 | 44.49 | 44.91 | 44.29 | 44.69 | 1,670,867 | +0.08(+0.18%) |
May 08, 2013 | 44.16 | 44.63 | 44.01 | 44.61 | 891,447 | +0.38(+0.87%) |
May 07, 2013 | 43.66 | 44.25 | 43.57 | 44.23 | 1,301,291 | +0.76(+1.74%) |
May 06, 2013 | 43.22 | 43.62 | 43.03 | 43.47 | 1,067,898 | +0.23(+0.54%) |
May 03, 2013 | 43.40 | 43.74 | 42.83 | 43.24 | 1,193,400 | +0.41(+0.95%) |
May 02, 2013 | 41.57 | 42.91 | 41.49 | 42.83 | 1,276,895 | +1.49(+3.61%) |