Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.18 | 42.24 | 41.90 | 41.96 | 0 | +0.03(+0.06%) |
Jul 30, 2013 | 41.92 | 42.15 | 41.89 | 41.94 | 0 | +0.23(+0.56%) |
Jul 29, 2013 | 41.54 | 41.82 | 41.05 | 41.70 | 0 | +0.18(+0.44%) |
Jul 26, 2013 | 41.54 | 41.64 | 41.31 | 41.52 | 0 | -0.18(-0.44%) |
Jul 25, 2013 | 41.49 | 41.79 | 41.36 | 41.70 | 0 | +0.09(+0.21%) |
Jul 24, 2013 | 42.19 | 42.29 | 41.57 | 41.62 | 0 | -0.33(-0.79%) |
Jul 23, 2013 | 42.22 | 42.31 | 41.86 | 41.95 | 0 | -0.20(-0.47%) |
Jul 22, 2013 | 42.20 | 42.35 | 42.06 | 42.15 | 0 | +0.01(+0.02%) |
Jul 19, 2013 | 42.24 | 42.40 | 42.08 | 42.14 | 0 | -0.19(-0.45%) |
Jul 18, 2013 | 42.72 | 42.83 | 42.26 | 42.33 | 0 | -0.23(-0.53%) |
Jul 17, 2013 | 42.87 | 42.87 | 42.42 | 42.55 | 296,110 | -0.09(-0.20%) |
Jul 16, 2013 | 43.12 | 43.16 | 42.52 | 42.64 | 0 | -0.36(-0.83%) |
Jul 15, 2013 | 43.17 | 43.27 | 42.93 | 43.00 | 0 | -0.15(-0.34%) |
Jul 12, 2013 | 43.17 | 43.25 | 42.89 | 43.14 | 0 | +0.05(+0.12%) |
Jul 11, 2013 | 43.17 | 43.29 | 42.70 | 43.09 | 291,652 | +0.33(+0.77%) |
Jul 10, 2013 | 42.43 | 42.81 | 42.20 | 42.76 | 0 | +0.36(+0.84%) |
Jul 09, 2013 | 42.59 | 42.67 | 42.26 | 42.41 | 0 | +0.15(+0.35%) |
Jul 08, 2013 | 41.78 | 42.32 | 41.62 | 42.26 | 0 | +0.54(+1.29%) |
Jul 05, 2013 | 41.21 | 41.72 | 41.16 | 41.72 | 0 | +0.68(+1.65%) |
Jul 03, 2013 | 41.15 | 41.29 | 40.96 | 41.04 | 0 | -0.21(-0.51%) |
Jul 02, 2013 | 41.65 | 41.74 | 41.09 | 41.25 | 0 | -0.35(-0.85%) |
Jul 01, 2013 | 41.20 | 41.83 | 41.20 | 41.60 | 0 | +0.66(+1.60%) |
Jun 28, 2013 | 41.18 | 41.34 | 40.80 | 40.95 | 774,019 | -0.43(-1.03%) |
Jun 27, 2013 | 40.96 | 41.53 | 40.94 | 41.37 | 0 | +0.61(+1.49%) |
Jun 26, 2013 | 41.09 | 41.09 | 32.93 | 40.76 | 0 | +0.11(+0.28%) |
Jun 25, 2013 | 40.84 | 41.02 | 40.26 | 40.65 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.69 | 40.96 | 40.41 | 40.67 | 0 | -0.44(-1.08%) |
Jun 21, 2013 | 40.86 | 41.22 | 40.69 | 41.11 | 763,925 | +0.30(+0.74%) |
Jun 20, 2013 | 40.89 | 41.23 | 40.71 | 40.81 | 0 | -0.52(-1.26%) |
Jun 19, 2013 | 41.81 | 41.81 | 41.30 | 41.33 | 0 | -0.43(-1.02%) |
Jun 18, 2013 | 41.21 | 41.91 | 41.21 | 41.75 | 0 | +0.49(+1.18%) |
Jun 17, 2013 | 41.32 | 41.46 | 41.14 | 41.27 | 0 | +0.23(+0.55%) |
Jun 14, 2013 | 41.16 | 41.29 | 40.96 | 41.04 | 0 | -0.23(-0.55%) |
Jun 13, 2013 | 40.63 | 41.36 | 40.61 | 41.27 | 365,594 | +0.55(+1.34%) |
Jun 12, 2013 | 41.16 | 41.25 | 40.65 | 40.72 | 300,723 | -0.14(-0.34%) |
Jun 11, 2013 | 40.51 | 41.22 | 40.20 | 40.86 | 432,039 | -0.15(-0.36%) |
Jun 10, 2013 | 40.89 | 41.01 | 40.55 | 41.01 | 0 | +0.27(+0.65%) |
Jun 07, 2013 | 40.08 | 40.81 | 39.85 | 40.74 | 0 | +0.76(+1.90%) |
Jun 06, 2013 | 39.56 | 40.06 | 39.26 | 39.98 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 40.15 | 40.18 | 39.69 | 39.70 | 0 | -0.50(-1.25%) |
Jun 04, 2013 | 40.62 | 40.76 | 40.06 | 40.20 | 0 | -0.33(-0.81%) |
Jun 03, 2013 | 40.82 | 41.04 | 40.19 | 40.53 | 433,547 | -0.24(-0.60%) |
May 31, 2013 | 40.59 | 41.22 | 40.41 | 40.77 | 567,187 | +0.04(+0.11%) |
May 30, 2013 | 40.43 | 40.75 | 40.36 | 40.73 | 0 | +0.36(+0.88%) |
May 29, 2013 | 40.39 | 40.57 | 40.03 | 40.37 | 306,563 | -0.36(-0.90%) |
May 28, 2013 | 40.78 | 41.03 | 40.43 | 40.74 | 266,529 | +0.36(+0.88%) |
May 24, 2013 | 40.12 | 40.50 | 39.97 | 40.38 | 0 | -0.21(-0.51%) |
May 23, 2013 | 40.28 | 40.86 | 39.87 | 40.59 | 0 | +0.14(+0.34%) |
May 22, 2013 | 41.11 | 41.24 | 40.06 | 40.45 | 0 | -0.67(-1.63%) |
May 21, 2013 | 41.18 | 41.39 | 41.07 | 41.12 | 0 | -0.05(-0.13%) |
May 20, 2013 | 41.29 | 41.40 | 41.09 | 41.17 | 0 | -0.26(-0.63%) |
May 17, 2013 | 41.14 | 41.44 | 41.05 | 41.43 | 0 | +0.37(+0.91%) |
May 16, 2013 | 41.54 | 41.66 | 41.00 | 41.06 | 285,025 | -0.52(-1.25%) |
May 15, 2013 | 41.63 | 41.82 | 41.35 | 41.58 | 0 | +0.71(+1.74%) |
May 13, 2013 | 41.08 | 41.11 | 40.83 | 40.87 | 0 | -0.16(-0.38%) |
May 10, 2013 | 40.84 | 41.14 | 40.84 | 41.02 | 0 | +0.09(+0.21%) |
May 09, 2013 | 41.28 | 41.36 | 40.88 | 40.94 | 0 | -0.25(-0.61%) |
May 08, 2013 | 41.00 | 41.21 | 40.75 | 41.19 | 0 | +0.22(+0.53%) |
May 07, 2013 | 40.01 | 40.98 | 40.01 | 40.97 | 0 | +0.86(+2.14%) |
May 06, 2013 | 40.27 | 40.34 | 40.01 | 40.12 | 0 | +0.32(+0.80%) |
May 03, 2013 | 40.02 | 40.20 | 39.54 | 39.80 | 0 | +0.26(+0.66%) |
May 02, 2013 | 38.71 | 39.62 | 38.71 | 39.54 | 0 | +0.26(+0.66%) |