Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.97 | 38.66 | 37.70 | 37.94 | 2,817,334 | +0.04(+0.10%) |
Jul 30, 2013 | 38.27 | 38.41 | 37.43 | 37.91 | 2,609,015 | -0.18(-0.47%) |
Jul 29, 2013 | 38.75 | 38.89 | 37.93 | 38.09 | 2,507,500 | -0.77(-1.99%) |
Jul 26, 2013 | 40.84 | 40.99 | 38.51 | 38.86 | 3,298,640 | -1.10(-2.75%) |
Jul 25, 2013 | 39.15 | 39.96 | 38.83 | 39.96 | 2,424,726 | +0.37(+0.94%) |
Jul 24, 2013 | 40.22 | 40.29 | 39.12 | 39.59 | 1,424,744 | -0.55(-1.36%) |
Jul 23, 2013 | 40.45 | 40.54 | 39.76 | 40.13 | 2,063,848 | -0.09(-0.22%) |
Jul 22, 2013 | 40.52 | 40.69 | 40.20 | 40.22 | 1,413,090 | -0.23(-0.58%) |
Jul 19, 2013 | 39.91 | 40.50 | 39.44 | 40.46 | 1,623,207 | +0.53(+1.32%) |
Jul 18, 2013 | 39.41 | 40.22 | 39.30 | 39.93 | 1,316,016 | +0.75(+1.92%) |
Jul 17, 2013 | 38.77 | 39.35 | 38.55 | 39.18 | 1,166,301 | +0.55(+1.43%) |
Jul 16, 2013 | 39.25 | 39.47 | 38.42 | 38.63 | 1,066,881 | -0.55(-1.41%) |
Jul 15, 2013 | 39.49 | 39.62 | 38.99 | 39.18 | 1,129,548 | -0.13(-0.34%) |
Jul 12, 2013 | 38.92 | 39.33 | 38.63 | 39.31 | 1,432,543 | +0.45(+1.16%) |
Jul 11, 2013 | 39.47 | 39.48 | 38.44 | 38.86 | 1,547,614 | +0.08(+0.22%) |
Jul 10, 2013 | 39.32 | 39.32 | 38.44 | 38.78 | 2,091,857 | -0.47(-1.19%) |
Jul 09, 2013 | 39.55 | 39.53 | 39.05 | 39.25 | 2,137,358 | -0.29(-0.73%) |
Jul 08, 2013 | 39.43 | 39.77 | 39.26 | 39.53 | 2,053,124 | +0.22(+0.56%) |
Jul 05, 2013 | 38.82 | 39.48 | 38.57 | 39.31 | 1,353,090 | +1.00(+2.60%) |
Jul 03, 2013 | 38.33 | 38.45 | 37.99 | 38.32 | 830,887 | -0.14(-0.36%) |
Jul 02, 2013 | 38.29 | 38.75 | 38.28 | 38.45 | 1,924,782 | +0.17(+0.45%) |
Jul 01, 2013 | 38.00 | 38.60 | 37.70 | 38.28 | 1,842,543 | +0.79(+2.10%) |
Jun 28, 2013 | 37.49 | 37.85 | 37.35 | 37.49 | 2,181,627 | -0.16(-0.41%) |
Jun 27, 2013 | 38.13 | 38.20 | 37.62 | 37.65 | 1,343,013 | -0.14(-0.37%) |
Jun 26, 2013 | 38.41 | 38.65 | 37.69 | 37.79 | 1,657,904 | -0.43(-1.13%) |
Jun 25, 2013 | 37.47 | 38.57 | 37.47 | 38.22 | 2,803,841 | +1.11(+2.99%) |
Jun 24, 2013 | 36.32 | 37.47 | 35.96 | 37.11 | 2,993,735 | +0.07(+0.19%) |
Jun 21, 2013 | 37.01 | 37.50 | 36.44 | 37.04 | 2,753,220 | +0.28(+0.75%) |
Jun 20, 2013 | 37.34 | 37.43 | 36.59 | 36.76 | 1,674,902 | -1.22(-3.22%) |
Jun 19, 2013 | 38.48 | 38.80 | 37.99 | 37.99 | 1,299,419 | -0.46(-1.20%) |
Jun 18, 2013 | 38.09 | 38.57 | 38.05 | 38.45 | 1,536,456 | +0.32(+0.83%) |
Jun 17, 2013 | 36.89 | 38.42 | 36.89 | 38.13 | 3,065,223 | +1.62(+4.42%) |
Jun 14, 2013 | 37.23 | 37.33 | 36.48 | 36.51 | 1,586,381 | -0.65(-1.76%) |
Jun 13, 2013 | 36.62 | 37.22 | 36.44 | 37.17 | 2,318,662 | +0.56(+1.54%) |
Jun 12, 2013 | 37.71 | 37.89 | 36.59 | 36.60 | 1,647,745 | -0.85(-2.26%) |
Jun 11, 2013 | 37.90 | 38.02 | 37.25 | 37.45 | 2,549,210 | -1.17(-3.03%) |
Jun 10, 2013 | 38.62 | 38.77 | 38.02 | 38.62 | 1,471,110 | +0.13(+0.33%) |
Jun 07, 2013 | 37.77 | 38.56 | 37.38 | 38.50 | 1,967,891 | +0.94(+2.51%) |
Jun 06, 2013 | 37.53 | 37.82 | 36.89 | 37.55 | 2,041,969 | -0.07(-0.18%) |
Jun 05, 2013 | 37.73 | 38.72 | 37.23 | 37.62 | 3,733,328 | -0.09(-0.24%) |
Jun 04, 2013 | 37.61 | 38.00 | 37.51 | 37.71 | 1,306,303 | +0.05(+0.13%) |
Jun 03, 2013 | 37.38 | 37.70 | 37.08 | 37.66 | 1,407,367 | +0.59(+1.60%) |
May 31, 2013 | 37.73 | 38.09 | 37.07 | 37.07 | 1,414,088 | -0.92(-2.42%) |
May 30, 2013 | 38.49 | 38.54 | 37.76 | 37.99 | 2,180,616 | -0.52(-1.36%) |
May 29, 2013 | 37.97 | 38.56 | 37.81 | 38.51 | 1,582,656 | +0.22(+0.58%) |
May 28, 2013 | 38.57 | 38.86 | 38.14 | 38.29 | 1,915,875 | +0.45(+1.19%) |
May 24, 2013 | 37.13 | 37.87 | 36.96 | 37.84 | 1,746,015 | +0.56(+1.50%) |
May 23, 2013 | 36.66 | 37.31 | 36.42 | 37.28 | 1,854,557 | -0.18(-0.48%) |
May 22, 2013 | 38.80 | 38.84 | 37.10 | 37.46 | 3,812,478 | -1.39(-3.57%) |
May 21, 2013 | 39.28 | 39.49 | 38.72 | 38.84 | 1,810,622 | -0.48(-1.22%) |
May 20, 2013 | 39.13 | 39.64 | 39.07 | 39.32 | 1,502,404 | +0.07(+0.17%) |
May 17, 2013 | 38.53 | 39.41 | 38.53 | 39.26 | 3,529,604 | +1.45(+3.84%) |
May 16, 2013 | 37.17 | 38.06 | 37.09 | 37.81 | 1,757,871 | +0.59(+1.58%) |
May 15, 2013 | 37.10 | 37.57 | 36.91 | 37.22 | 1,519,217 | +0.04(+0.10%) |
May 13, 2013 | 37.37 | 37.61 | 36.84 | 37.18 | 1,113,783 | -0.23(-0.61%) |
May 10, 2013 | 37.52 | 37.64 | 37.02 | 37.41 | 1,628,560 | -0.30(-0.79%) |
May 09, 2013 | 37.50 | 37.85 | 37.11 | 37.71 | 1,579,916 | +0.14(+0.38%) |
May 08, 2013 | 37.50 | 37.71 | 37.23 | 37.56 | 1,246,908 | +0.07(+0.19%) |
May 07, 2013 | 37.46 | 37.73 | 36.96 | 37.49 | 1,279,222 | +0.20(+0.53%) |
May 06, 2013 | 37.13 | 37.62 | 36.80 | 37.30 | 2,087,790 | +0.31(+0.84%) |
May 03, 2013 | 36.37 | 37.14 | 35.82 | 36.98 | 2,650,326 | +1.17(+3.26%) |
May 02, 2013 | 35.01 | 35.93 | 34.91 | 35.82 | 1,857,235 | +1.02(+2.94%) |