Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.49 | 41.23 | 40.45 | 41.21 | 185,008 | +0.36(+0.87%) |
Jul 30, 2013 | 41.02 | 41.02 | 40.77 | 40.85 | 93,800 | -0.28(-0.68%) |
Jul 29, 2013 | 41.02 | 41.14 | 40.87 | 41.13 | 19,188 | +0.14(+0.34%) |
Jul 26, 2013 | 41.01 | 41.02 | 40.82 | 40.99 | 8,526 | -0.23(-0.56%) |
Jul 25, 2013 | 40.94 | 41.26 | 40.91 | 41.23 | 12,800 | +0.28(+0.68%) |
Jul 24, 2013 | 41.10 | 41.20 | 40.68 | 40.95 | 139,706 | -0.54(-1.30%) |
Jul 23, 2013 | 41.47 | 41.55 | 41.40 | 41.48 | 30,114 | +0.12(+0.28%) |
Jul 22, 2013 | 41.51 | 41.51 | 41.18 | 41.37 | 78,290 | -0.14(-0.33%) |
Jul 19, 2013 | 41.67 | 41.69 | 41.03 | 41.51 | 16,462 | -0.05(-0.13%) |
Jul 18, 2013 | 41.59 | 41.62 | 41.53 | 41.56 | 42,086 | +0.03(+0.08%) |
Jul 17, 2013 | 41.34 | 41.59 | 41.34 | 41.53 | 18,800 | +0.19(+0.46%) |
Jul 16, 2013 | 41.41 | 41.51 | 41.27 | 41.34 | 88,204 | -0.03(-0.08%) |
Jul 15, 2013 | 41.18 | 41.43 | 41.18 | 41.37 | 117,758 | +0.02(+0.05%) |
Jul 12, 2013 | 41.15 | 41.38 | 41.10 | 41.35 | 64,810 | +0.47(+1.14%) |
Jul 11, 2013 | 41.19 | 41.20 | 40.66 | 40.88 | 166,678 | -0.15(-0.37%) |
Jul 10, 2013 | 41.24 | 41.35 | 39.94 | 41.03 | 216,672 | +0.07(+0.17%) |
Jul 09, 2013 | 40.73 | 40.97 | 40.67 | 40.97 | 19,256 | +0.29(+0.72%) |
Jul 08, 2013 | 40.70 | 40.91 | 40.62 | 40.67 | 22,566 | -0.20(-0.49%) |
Jul 05, 2013 | 40.45 | 40.97 | 40.42 | 40.88 | 16,942 | +0.68(+1.69%) |
Jul 03, 2013 | 40.12 | 40.27 | 39.99 | 40.20 | 77,478 | +0.70(+1.79%) |
Jul 02, 2013 | 39.38 | 39.60 | 39.36 | 39.49 | 122,418 | +0.32(+0.82%) |
Jul 01, 2013 | 39.27 | 39.36 | 39.02 | 39.17 | 18,322 | +0.34(+0.86%) |
Jun 28, 2013 | 39.27 | 39.28 | 38.84 | 38.84 | 12,902 | +0.15(+0.38%) |
Jun 26, 2013 | 38.66 | 38.69 | 38.20 | 38.69 | 64,750 | +0.17(+0.43%) |
Jun 25, 2013 | 38.70 | 38.70 | 38.48 | 38.52 | 34,110 | +0.07(+0.17%) |
Jun 24, 2013 | 38.12 | 38.52 | 38.10 | 38.45 | 48,824 | +0.08(+0.21%) |
Jun 21, 2013 | 38.73 | 38.74 | 38.10 | 38.38 | 63,618 | -0.47(-1.20%) |
Jun 20, 2013 | 39.37 | 39.40 | 38.80 | 38.84 | 70,122 | -1.44(-3.57%) |
Jun 19, 2013 | 40.47 | 40.55 | 40.20 | 40.28 | 20,482 | -0.09(-0.21%) |
Jun 18, 2013 | 40.38 | 40.40 | 40.13 | 40.37 | 30,174 | +0.18(+0.44%) |
Jun 17, 2013 | 40.41 | 40.48 | 40.09 | 40.19 | 81,052 | -0.10(-0.25%) |
Jun 14, 2013 | 40.42 | 40.60 | 40.23 | 40.29 | 78,124 | +0.35(+0.88%) |
Jun 13, 2013 | 39.51 | 40.00 | 39.51 | 39.94 | 28,480 | +0.52(+1.31%) |
Jun 12, 2013 | 39.55 | 39.63 | 39.38 | 39.42 | 7,626 | +0.22(+0.56%) |
Jun 11, 2013 | 38.91 | 39.21 | 38.87 | 39.20 | 9,200 | -0.28(-0.71%) |
Jun 10, 2013 | 39.69 | 39.69 | 39.48 | 39.48 | 9,260 | -0.30(-0.74%) |
Jun 07, 2013 | 39.12 | 39.83 | 39.06 | 39.78 | 35,708 | +0.47(+1.20%) |
Jun 06, 2013 | 39.16 | 39.43 | 39.16 | 39.31 | 41,826 | +0.25(+0.64%) |
Jun 05, 2013 | 39.32 | 39.49 | 38.88 | 39.06 | 25,532 | -0.20(-0.50%) |
Jun 04, 2013 | 38.70 | 39.27 | 38.55 | 39.26 | 75,000 | +0.49(+1.26%) |
Jun 03, 2013 | 38.50 | 38.94 | 38.50 | 38.77 | 58,148 | +0.72(+1.88%) |
May 31, 2013 | 38.48 | 38.56 | 38.05 | 38.05 | 222,492 | -0.70(-1.79%) |
May 30, 2013 | 38.62 | 39.00 | 38.51 | 38.74 | 73,880 | -0.22(-0.55%) |
May 29, 2013 | 39.59 | 39.59 | 38.91 | 38.96 | 65,142 | -0.69(-1.73%) |
May 28, 2013 | 39.73 | 39.76 | 39.65 | 39.65 | 4,910 | +0.64(+1.63%) |
May 24, 2013 | 38.67 | 39.02 | 38.65 | 39.01 | 5,176 | +0.02(+0.04%) |
May 23, 2013 | 38.44 | 38.99 | 38.30 | 38.99 | 50,896 | +0.08(+0.21%) |
May 22, 2013 | 39.12 | 39.38 | 38.88 | 38.91 | 71,312 | -0.55(-1.38%) |
May 21, 2013 | 39.70 | 39.71 | 39.37 | 39.46 | 47,372 | -0.34(-0.84%) |
May 20, 2013 | 39.63 | 40.01 | 39.63 | 39.80 | 43,236 | +0.21(+0.53%) |
May 17, 2013 | 39.80 | 39.80 | 39.51 | 39.59 | 42,600 | +0.09(+0.24%) |
May 16, 2013 | 39.20 | 39.62 | 39.20 | 39.49 | 21,416 | +0.12(+0.29%) |
May 15, 2013 | 38.61 | 39.38 | 38.38 | 39.38 | 44,936 | +0.41(+1.04%) |
May 13, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 35,740 | -0.38(-0.95%) |
May 10, 2013 | 38.85 | 39.42 | 38.56 | 39.34 | 47,500 | -0.09(-0.22%) |
May 09, 2013 | 39.41 | 39.58 | 39.29 | 39.43 | 23,864 | -0.05(-0.13%) |
May 08, 2013 | 39.48 | 39.67 | 39.30 | 39.48 | 64,954 | +0.01(+0.04%) |
May 07, 2013 | 40.01 | 40.08 | 39.45 | 39.47 | 191,978 | -0.42(-1.07%) |
May 06, 2013 | 39.44 | 39.97 | 39.40 | 39.89 | 56,440 | +0.53(+1.35%) |
May 03, 2013 | 39.38 | 39.61 | 38.93 | 39.36 | 78,856 | +0.43(+1.10%) |
May 02, 2013 | 38.06 | 38.95 | 38.06 | 38.93 | 75,252 | +1.13(+3.00%) |