Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.22 | 40.70 | 40.19 | 40.55 | 0 | +0.30(+0.73%) |
Jul 30, 2013 | 39.79 | 40.35 | 39.66 | 40.26 | 0 | +0.64(+1.62%) |
Jul 29, 2013 | 39.52 | 39.95 | 39.51 | 39.62 | 0 | -0.24(-0.60%) |
Jul 26, 2013 | 39.18 | 39.89 | 39.18 | 39.86 | 0 | -0.39(-0.97%) |
Jul 25, 2013 | 39.46 | 40.33 | 39.42 | 40.25 | 0 | +0.67(+1.69%) |
Jul 24, 2013 | 40.94 | 40.97 | 39.36 | 39.58 | 0 | -0.85(-2.10%) |
Jul 23, 2013 | 41.39 | 41.39 | 40.20 | 40.43 | 3,150,157 | +0.23(+0.57%) |
Jul 22, 2013 | 40.09 | 40.38 | 39.88 | 40.20 | 0 | +0.32(+0.80%) |
Jul 19, 2013 | 40.09 | 40.12 | 39.63 | 39.88 | 1,753,044 | -0.24(-0.60%) |
Jul 18, 2013 | 40.45 | 40.55 | 39.89 | 40.12 | 0 | -0.17(-0.42%) |
Jul 17, 2013 | 40.12 | 40.46 | 40.06 | 40.29 | 1,855,301 | +0.26(+0.65%) |
Jul 16, 2013 | 39.56 | 40.12 | 39.52 | 40.03 | 0 | +0.48(+1.21%) |
Jul 15, 2013 | 39.38 | 39.69 | 39.37 | 39.55 | 0 | -0.35(-0.88%) |
Jul 12, 2013 | 39.64 | 39.92 | 39.12 | 39.90 | 0 | +0.40(+1.01%) |
Jul 11, 2013 | 38.94 | 39.61 | 38.67 | 39.50 | 0 | +1.39(+3.65%) |
Jul 10, 2013 | 37.62 | 38.13 | 37.56 | 38.11 | 1,436,562 | +0.51(+1.36%) |
Jul 09, 2013 | 37.30 | 37.67 | 37.21 | 37.60 | 0 | +0.56(+1.51%) |
Jul 08, 2013 | 37.77 | 37.85 | 36.92 | 37.04 | 0 | -0.57(-1.52%) |
Jul 05, 2013 | 37.17 | 37.65 | 36.97 | 37.61 | 0 | +0.65(+1.76%) |
Jul 03, 2013 | 36.67 | 37.18 | 36.54 | 36.96 | 0 | +0.16(+0.43%) |
Jul 02, 2013 | 36.93 | 37.44 | 36.56 | 36.80 | 0 | +0.05(+0.14%) |
Jul 01, 2013 | 36.98 | 37.17 | 36.62 | 36.75 | 0 | -0.09(-0.24%) |
Jun 28, 2013 | 36.54 | 37.09 | 36.38 | 36.84 | 1,968,240 | +0.06(+0.16%) |
Jun 27, 2013 | 36.86 | 37.03 | 36.73 | 36.78 | 1,178,100 | +0.13(+0.35%) |
Jun 26, 2013 | 36.75 | 36.93 | 36.33 | 36.65 | 0 | +0.21(+0.58%) |
Jun 25, 2013 | 36.33 | 36.54 | 35.79 | 36.44 | 0 | +0.66(+1.84%) |
Jun 24, 2013 | 36.31 | 36.31 | 35.59 | 35.78 | 0 | -0.57(-1.57%) |
Jun 21, 2013 | 36.11 | 36.38 | 35.89 | 36.35 | 2,732,472 | +0.43(+1.20%) |
Jun 20, 2013 | 36.43 | 36.49 | 35.85 | 35.92 | 0 | -0.89(-2.42%) |
Jun 19, 2013 | 37.34 | 37.50 | 36.77 | 36.81 | 0 | -0.47(-1.26%) |
Jun 18, 2013 | 36.94 | 37.53 | 36.94 | 37.28 | 1,318,350 | +0.42(+1.14%) |
Jun 17, 2013 | 36.64 | 37.06 | 36.64 | 36.86 | 0 | +0.47(+1.29%) |
Jun 14, 2013 | 36.63 | 36.84 | 36.33 | 36.39 | 0 | -0.21(-0.57%) |
Jun 13, 2013 | 35.71 | 36.64 | 35.51 | 36.60 | 1,909,382 | +0.90(+2.52%) |
Jun 12, 2013 | 36.63 | 36.73 | 35.69 | 35.70 | 1,550,737 | -0.65(-1.79%) |
Jun 11, 2013 | 36.88 | 36.89 | 36.32 | 36.35 | 0 | -0.81(-2.18%) |
Jun 10, 2013 | 37.16 | 37.30 | 36.89 | 37.16 | 0 | +0.07(+0.19%) |
Jun 07, 2013 | 36.93 | 37.14 | 36.56 | 37.09 | 0 | +0.35(+0.95%) |
Jun 06, 2013 | 37.18 | 37.22 | 36.50 | 36.74 | 0 | -0.35(-0.94%) |
Jun 05, 2013 | 37.48 | 37.57 | 37.00 | 37.09 | 0 | -0.51(-1.36%) |
Jun 04, 2013 | 37.87 | 38.04 | 37.54 | 37.60 | 0 | +0.20(+0.53%) |
Jun 03, 2013 | 37.55 | 37.75 | 37.12 | 37.40 | 1,957,092 | -0.12(-0.33%) |
May 31, 2013 | 38.00 | 38.07 | 37.50 | 37.52 | 2,607,662 | -0.80(-2.07%) |
May 30, 2013 | 37.65 | 38.44 | 37.47 | 38.32 | 0 | +0.83(+2.21%) |
May 29, 2013 | 37.38 | 37.66 | 37.01 | 37.49 | 1,718,193 | +0.25(+0.67%) |
May 28, 2013 | 37.50 | 37.64 | 37.21 | 37.24 | 1,452,503 | +0.19(+0.51%) |
May 24, 2013 | 36.66 | 37.13 | 36.66 | 37.05 | 0 | +0.01(+0.03%) |
May 23, 2013 | 37.14 | 37.20 | 36.82 | 37.04 | 2,446,583 | -0.26(-0.70%) |
May 22, 2013 | 37.72 | 37.76 | 37.15 | 37.30 | 0 | -0.34(-0.90%) |
May 21, 2013 | 37.80 | 37.84 | 37.61 | 37.64 | 0 | -0.07(-0.19%) |
May 20, 2013 | 38.02 | 38.07 | 37.63 | 37.71 | 0 | -0.35(-0.92%) |
May 17, 2013 | 38.01 | 38.09 | 37.79 | 38.06 | 0 | +0.32(+0.85%) |
May 16, 2013 | 38.00 | 38.14 | 37.69 | 37.74 | 1,917,241 | -0.19(-0.50%) |
May 15, 2013 | 37.71 | 38.04 | 37.67 | 37.93 | 0 | +0.07(+0.18%) |
May 13, 2013 | 38.30 | 38.38 | 37.79 | 37.86 | 0 | -0.52(-1.35%) |
May 10, 2013 | 38.23 | 38.38 | 38.01 | 38.38 | 0 | +0.26(+0.68%) |
May 09, 2013 | 37.92 | 38.34 | 37.90 | 38.12 | 1,730,331 | +0.03(+0.08%) |
May 08, 2013 | 37.73 | 38.14 | 37.64 | 38.09 | 0 | +0.26(+0.69%) |
May 07, 2013 | 37.86 | 38.00 | 37.70 | 37.83 | 0 | +0.04(+0.11%) |
May 06, 2013 | 37.32 | 37.85 | 37.20 | 37.79 | 0 | +0.48(+1.29%) |
May 03, 2013 | 37.32 | 37.44 | 36.97 | 37.31 | 0 | +0.34(+0.92%) |
May 02, 2013 | 36.65 | 37.01 | 36.27 | 36.97 | 0 | +0.87(+2.41%) |