Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.20 | 45.79 | 44.98 | 45.03 | 480,065 | +0.02(+0.03%) |
Jul 30, 2013 | 45.28 | 45.47 | 44.82 | 45.01 | 345,095 | -0.05(-0.12%) |
Jul 29, 2013 | 45.36 | 45.54 | 44.84 | 45.07 | 316,258 | -0.45(-0.99%) |
Jul 26, 2013 | 45.47 | 45.68 | 45.21 | 45.52 | 463,627 | -0.25(-0.55%) |
Jul 25, 2013 | 44.76 | 45.84 | 44.76 | 45.77 | 595,900 | +0.01(+0.02%) |
Jul 24, 2013 | 45.45 | 46.31 | 45.16 | 45.76 | 705,620 | +0.24(+0.54%) |
Jul 23, 2013 | 45.36 | 45.55 | 45.02 | 45.52 | 318,763 | +0.19(+0.42%) |
Jul 22, 2013 | 44.98 | 45.65 | 44.92 | 45.33 | 242,582 | +0.40(+0.90%) |
Jul 19, 2013 | 44.62 | 45.07 | 44.34 | 44.92 | 398,489 | +0.20(+0.44%) |
Jul 18, 2013 | 43.73 | 44.83 | 43.72 | 44.72 | 385,566 | +1.04(+2.39%) |
Jul 17, 2013 | 43.50 | 43.79 | 43.35 | 43.68 | 200,836 | +0.31(+0.72%) |
Jul 16, 2013 | 43.79 | 43.79 | 42.87 | 43.37 | 244,940 | -0.40(-0.91%) |
Jul 15, 2013 | 43.19 | 43.80 | 43.12 | 43.76 | 288,056 | +0.69(+1.59%) |
Jul 12, 2013 | 42.98 | 43.25 | 42.98 | 43.08 | 413,240 | +0.05(+0.11%) |
Jul 11, 2013 | 44.26 | 44.46 | 42.90 | 43.03 | 685,631 | -0.89(-2.02%) |
Jul 10, 2013 | 44.02 | 44.13 | 43.34 | 43.92 | 481,796 | -0.27(-0.62%) |
Jul 09, 2013 | 44.01 | 44.27 | 43.37 | 44.19 | 577,512 | +0.82(+1.90%) |
Jul 08, 2013 | 43.74 | 43.95 | 43.35 | 43.37 | 579,048 | -0.15(-0.35%) |
Jul 05, 2013 | 42.90 | 43.54 | 42.68 | 43.52 | 540,077 | +1.19(+2.81%) |
Jul 03, 2013 | 41.82 | 42.60 | 41.69 | 42.33 | 300,920 | +0.27(+0.65%) |
Jul 02, 2013 | 40.83 | 42.05 | 40.50 | 42.05 | 840,146 | +1.30(+3.18%) |
Jul 01, 2013 | 39.64 | 40.99 | 39.55 | 40.76 | 695,994 | +1.24(+3.15%) |
Jun 28, 2013 | 39.76 | 39.98 | 39.45 | 39.51 | 1,695,897 | -0.29(-0.73%) |
Jun 27, 2013 | 39.01 | 39.96 | 38.88 | 39.80 | 553,088 | +1.05(+2.72%) |
Jun 26, 2013 | 39.09 | 39.38 | 38.54 | 38.75 | 498,901 | -0.21(-0.55%) |
Jun 25, 2013 | 38.66 | 38.99 | 38.08 | 38.96 | 539,930 | +0.60(+1.57%) |
Jun 24, 2013 | 38.14 | 38.61 | 37.92 | 38.36 | 607,884 | -0.08(-0.20%) |
Jun 21, 2013 | 38.26 | 39.07 | 38.03 | 38.44 | 1,193,184 | +0.33(+0.86%) |
Jun 20, 2013 | 37.77 | 38.35 | 37.60 | 38.11 | 612,149 | -0.10(-0.26%) |
Jun 19, 2013 | 38.21 | 38.53 | 37.96 | 38.21 | 618,098 | -0.12(-0.32%) |
Jun 18, 2013 | 37.90 | 38.48 | 37.83 | 38.33 | 334,689 | +0.51(+1.35%) |
Jun 17, 2013 | 37.76 | 38.03 | 37.61 | 37.82 | 481,695 | +0.34(+0.92%) |
Jun 14, 2013 | 37.87 | 37.99 | 37.43 | 37.48 | 225,914 | -0.51(-1.35%) |
Jun 13, 2013 | 37.22 | 38.04 | 36.93 | 37.99 | 204,438 | +0.62(+1.65%) |
Jun 12, 2013 | 38.07 | 38.32 | 37.29 | 37.37 | 189,487 | -0.60(-1.59%) |
Jun 11, 2013 | 38.22 | 38.43 | 37.89 | 37.97 | 253,013 | -0.58(-1.50%) |
Jun 10, 2013 | 38.38 | 38.64 | 37.99 | 38.55 | 265,415 | +0.39(+1.02%) |
Jun 07, 2013 | 37.96 | 38.27 | 37.66 | 38.16 | 409,238 | +0.48(+1.28%) |
Jun 06, 2013 | 37.48 | 37.75 | 37.12 | 37.68 | 481,332 | +0.10(+0.26%) |
Jun 05, 2013 | 37.93 | 38.06 | 37.51 | 37.58 | 209,687 | -0.42(-1.10%) |
Jun 04, 2013 | 38.52 | 38.59 | 37.80 | 38.00 | 386,360 | -0.49(-1.27%) |
Jun 03, 2013 | 38.32 | 38.61 | 37.58 | 38.49 | 470,375 | +0.27(+0.72%) |
May 31, 2013 | 38.45 | 38.64 | 38.19 | 38.22 | 466,881 | -0.34(-0.87%) |
May 30, 2013 | 38.32 | 38.78 | 38.32 | 38.55 | 280,545 | +0.25(+0.66%) |
May 29, 2013 | 37.93 | 38.54 | 37.77 | 38.30 | 260,180 | +0.03(+0.08%) |
May 28, 2013 | 37.96 | 38.47 | 37.93 | 38.27 | 368,650 | +0.64(+1.70%) |
May 24, 2013 | 37.05 | 37.64 | 36.87 | 37.63 | 298,224 | +0.35(+0.94%) |
May 23, 2013 | 37.14 | 37.43 | 36.88 | 37.28 | 505,026 | -0.34(-0.91%) |
May 22, 2013 | 38.03 | 38.72 | 37.48 | 37.62 | 445,445 | -0.46(-1.20%) |
May 21, 2013 | 37.74 | 38.12 | 37.70 | 38.08 | 308,091 | +0.31(+0.81%) |
May 20, 2013 | 37.52 | 37.97 | 37.44 | 37.77 | 214,781 | +0.13(+0.34%) |
May 17, 2013 | 37.35 | 37.74 | 37.21 | 37.64 | 803,252 | +0.47(+1.27%) |
May 16, 2013 | 36.65 | 37.38 | 36.65 | 37.17 | 314,570 | +0.37(+1.02%) |
May 15, 2013 | 36.64 | 36.84 | 36.48 | 36.80 | 337,236 | +0.61(+1.69%) |
May 13, 2013 | 36.13 | 36.24 | 36.03 | 36.19 | 259,575 | +0.01(+0.02%) |
May 10, 2013 | 36.05 | 36.22 | 35.91 | 36.18 | 169,728 | +0.24(+0.66%) |
May 09, 2013 | 36.19 | 36.22 | 35.88 | 35.94 | 112,078 | -0.29(-0.80%) |
May 08, 2013 | 35.99 | 36.24 | 35.93 | 36.23 | 169,998 | +0.08(+0.23%) |
May 07, 2013 | 35.63 | 36.16 | 35.60 | 36.15 | 233,683 | +0.51(+1.43%) |
May 06, 2013 | 35.14 | 35.64 | 35.10 | 35.64 | 190,281 | +0.56(+1.59%) |
May 03, 2013 | 34.95 | 35.19 | 34.57 | 35.08 | 160,986 | +0.51(+1.48%) |
May 02, 2013 | 34.11 | 34.72 | 33.82 | 34.57 | 256,210 | +0.60(+1.75%) |