Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.74 | 41.18 | 40.60 | 40.94 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.48 | 40.64 | 40.32 | 40.56 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.22 | 40.38 | 39.97 | 40.21 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.07 | 40.26 | 39.83 | 40.26 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 39.88 | 40.45 | 39.82 | 40.41 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.40 | 40.44 | 39.76 | 39.98 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.22 | 40.48 | 39.94 | 40.11 | 0 | +0.36(+0.92%) |
Jul 22, 2013 | 39.88 | 40.20 | 39.59 | 39.74 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.12 | 40.12 | 39.66 | 39.78 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.45 | 40.48 | 39.75 | 40.07 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.26 | 40.56 | 40.19 | 40.38 | 2,277,617 | +0.16(+0.40%) |
Jul 16, 2013 | 40.18 | 40.32 | 40.02 | 40.22 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.02 | 40.23 | 39.89 | 40.12 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 39.86 | 40.15 | 39.47 | 40.08 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.18 | 39.83 | 39.13 | 39.79 | 0 | +1.05(+2.72%) |
Jul 10, 2013 | 38.37 | 38.76 | 38.25 | 38.74 | 1,638,632 | +0.39(+1.02%) |
Jul 09, 2013 | 38.23 | 38.48 | 38.04 | 38.35 | 0 | +0.41(+1.09%) |
Jul 08, 2013 | 38.36 | 38.57 | 37.75 | 37.93 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.13 | 38.35 | 37.87 | 38.31 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.45 | 38.09 | 37.22 | 37.87 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.54 | 37.92 | 37.30 | 37.56 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.30 | 37.80 | 37.30 | 37.61 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.42 | 37.57 | 36.99 | 37.35 | 4,735,639 | -0.26(-0.68%) |
Jun 27, 2013 | 37.65 | 37.73 | 37.40 | 37.61 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.31 | 37.45 | 36.79 | 37.36 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 36.99 | 36.99 | 36.40 | 36.91 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.04 | 37.33 | 36.43 | 36.50 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.23 | 37.52 | 36.96 | 37.44 | 4,634,312 | +0.41(+1.10%) |
Jun 20, 2013 | 37.80 | 37.82 | 36.96 | 37.03 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.50 | 38.71 | 38.13 | 38.17 | 0 | -0.51(-1.33%) |
Jun 18, 2013 | 38.15 | 38.75 | 38.07 | 38.68 | 2,707,009 | +0.59(+1.55%) |
Jun 17, 2013 | 37.40 | 38.16 | 37.34 | 38.09 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.42 | 37.65 | 37.16 | 37.26 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.58 | 37.49 | 36.36 | 37.39 | 1,842,469 | +0.79(+2.15%) |
Jun 12, 2013 | 37.66 | 37.74 | 36.60 | 36.60 | 2,620,619 | -0.72(-1.93%) |
Jun 11, 2013 | 37.69 | 37.87 | 37.30 | 37.32 | 1,569,090 | -0.77(-2.02%) |
Jun 10, 2013 | 38.31 | 38.31 | 37.92 | 38.09 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 37.91 | 38.35 | 37.55 | 38.31 | 0 | +0.61(+1.63%) |
Jun 06, 2013 | 37.79 | 37.93 | 37.30 | 37.69 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.07 | 38.17 | 37.59 | 37.63 | 0 | -0.61(-1.60%) |
Jun 04, 2013 | 38.32 | 38.81 | 38.07 | 38.24 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.08 | 38.29 | 37.61 | 37.98 | 3,608,439 | -0.09(-0.24%) |
May 31, 2013 | 38.07 | 38.29 | 37.90 | 38.08 | 4,039,949 | -0.26(-0.67%) |
May 30, 2013 | 37.85 | 38.67 | 37.84 | 38.33 | 0 | +0.51(+1.36%) |
May 29, 2013 | 37.89 | 38.08 | 37.52 | 37.82 | 2,801,119 | +0.12(+0.31%) |
May 28, 2013 | 37.82 | 38.17 | 37.62 | 37.70 | 2,007,708 | +0.09(+0.24%) |
May 24, 2013 | 37.47 | 37.64 | 37.21 | 37.61 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.49 | 37.74 | 36.88 | 37.71 | 2,927,928 | -0.05(-0.13%) |
May 22, 2013 | 37.84 | 38.53 | 37.53 | 37.76 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.70 | 38.86 | 38.23 | 38.60 | 3,003,562 | -0.26(-0.66%) |
May 20, 2013 | 38.81 | 39.13 | 38.75 | 38.85 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.83 | 38.98 | 38.56 | 38.98 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.71 | 39.01 | 38.52 | 38.55 | 2,105,163 | -0.16(-0.41%) |
May 15, 2013 | 38.37 | 38.74 | 38.30 | 38.71 | 0 | +0.36(+0.95%) |
May 13, 2013 | 38.57 | 38.68 | 38.26 | 38.34 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.60 | 38.82 | 38.43 | 38.79 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.09 | 38.64 | 38.09 | 38.45 | 2,702,669 | +0.25(+0.65%) |
May 08, 2013 | 37.98 | 38.24 | 37.72 | 38.20 | 0 | +0.25(+0.66%) |
May 07, 2013 | 37.98 | 38.06 | 37.76 | 37.95 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.54 | 38.10 | 37.32 | 37.98 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.06 | 37.40 | 36.65 | 37.30 | 0 | +0.65(+1.79%) |
May 02, 2013 | 36.44 | 36.84 | 36.13 | 36.65 | 0 | +0.27(+0.75%) |