Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.35 | 44.67 | 44.26 | 44.36 | 398,369 | +0.14(+0.32%) |
Jul 30, 2013 | 44.29 | 44.32 | 44.09 | 44.22 | 119,590 | +0.09(+0.20%) |
Jul 29, 2013 | 44.19 | 44.41 | 43.99 | 44.13 | 187,209 | -0.19(-0.43%) |
Jul 26, 2013 | 44.27 | 44.32 | 44.08 | 44.32 | 258,335 | -0.21(-0.46%) |
Jul 25, 2013 | 44.24 | 44.53 | 44.18 | 44.53 | 692,502 | +0.20(+0.45%) |
Jul 24, 2013 | 44.78 | 44.80 | 44.23 | 44.33 | 213,071 | -0.34(-0.76%) |
Jul 23, 2013 | 44.72 | 44.74 | 44.54 | 44.67 | 424,257 | +0.06(+0.13%) |
Jul 22, 2013 | 44.42 | 44.68 | 44.42 | 44.61 | 182,932 | +0.15(+0.33%) |
Jul 19, 2013 | 44.34 | 44.49 | 44.27 | 44.46 | 228,534 | +0.03(+0.07%) |
Jul 18, 2013 | 44.10 | 44.48 | 44.04 | 44.43 | 183,301 | +0.47(+1.08%) |
Jul 17, 2013 | 44.02 | 44.09 | 43.85 | 43.96 | 213,871 | +0.14(+0.31%) |
Jul 16, 2013 | 44.11 | 44.18 | 43.73 | 43.82 | 217,799 | -0.26(-0.59%) |
Jul 15, 2013 | 43.93 | 44.10 | 43.84 | 44.08 | 363,609 | +0.30(+0.70%) |
Jul 12, 2013 | 43.65 | 43.87 | 43.64 | 43.77 | 177,833 | +0.06(+0.14%) |
Jul 11, 2013 | 43.70 | 43.80 | 43.51 | 43.71 | 884,464 | +0.46(+1.06%) |
Jul 10, 2013 | 43.23 | 43.33 | 43.06 | 43.26 | 334,420 | +0.00(+0.01%) |
Jul 09, 2013 | 42.96 | 43.30 | 42.71 | 43.25 | 1,024,370 | +0.54(+1.27%) |
Jul 08, 2013 | 42.78 | 42.88 | 42.70 | 42.71 | 175,964 | +0.12(+0.27%) |
Jul 05, 2013 | 42.50 | 42.61 | 42.05 | 42.59 | 186,288 | +0.49(+1.16%) |
Jul 03, 2013 | 41.99 | 42.20 | 41.88 | 42.10 | 232,517 | -0.05(-0.12%) |
Jul 02, 2013 | 42.16 | 42.50 | 41.94 | 42.15 | 655,684 | +0.02(+0.05%) |
Jul 01, 2013 | 41.89 | 42.34 | 41.80 | 42.13 | 2,028,933 | +0.46(+1.12%) |
Jun 28, 2013 | 41.72 | 41.94 | 41.54 | 41.67 | 235,103 | -0.10(-0.24%) |
Jun 27, 2013 | 41.42 | 41.89 | 41.37 | 41.77 | 293,912 | +0.58(+1.41%) |
Jun 26, 2013 | 41.45 | 41.86 | 40.97 | 41.19 | 437,525 | +0.29(+0.71%) |
Jun 25, 2013 | 40.74 | 41.01 | 40.46 | 40.90 | 291,791 | +0.44(+1.09%) |
Jun 24, 2013 | 40.44 | 40.78 | 40.09 | 40.45 | 363,155 | -0.39(-0.94%) |
Jun 21, 2013 | 40.87 | 41.03 | 40.48 | 40.84 | 421,900 | -0.04(-0.09%) |
Jun 20, 2013 | 41.79 | 41.79 | 40.80 | 40.87 | 445,855 | -1.05(-2.50%) |
Jun 19, 2013 | 42.54 | 42.57 | 41.92 | 41.92 | 190,664 | -0.62(-1.46%) |
Jun 18, 2013 | 42.28 | 42.64 | 42.25 | 42.55 | 232,307 | +0.33(+0.79%) |
Jun 17, 2013 | 42.27 | 42.42 | 42.04 | 42.21 | 199,486 | +0.23(+0.56%) |
Jun 14, 2013 | 42.08 | 42.34 | 41.90 | 41.98 | 189,603 | -0.17(-0.40%) |
Jun 13, 2013 | 41.33 | 42.21 | 41.31 | 42.15 | 275,250 | +0.76(+1.84%) |
Jun 12, 2013 | 42.05 | 42.10 | 41.31 | 41.39 | 189,917 | -0.40(-0.96%) |
Jun 11, 2013 | 41.87 | 42.13 | 41.59 | 41.79 | 240,809 | -0.48(-1.14%) |
Jun 10, 2013 | 42.34 | 42.40 | 42.02 | 42.27 | 196,606 | +0.07(+0.17%) |
Jun 07, 2013 | 42.07 | 42.26 | 41.80 | 42.20 | 199,476 | +0.39(+0.94%) |
Jun 06, 2013 | 41.40 | 41.82 | 41.28 | 41.81 | 258,929 | +0.44(+1.07%) |
Jun 05, 2013 | 41.82 | 41.82 | 41.36 | 41.37 | 493,474 | -0.54(-1.29%) |
Jun 04, 2013 | 42.21 | 42.40 | 41.68 | 41.91 | 406,902 | -0.26(-0.62%) |
Jun 03, 2013 | 42.28 | 42.39 | 41.82 | 42.17 | 308,703 | -0.07(-0.17%) |
May 31, 2013 | 42.41 | 42.79 | 42.24 | 42.24 | 243,374 | -0.34(-0.79%) |
May 30, 2013 | 42.40 | 42.69 | 42.39 | 42.58 | 173,940 | +0.28(+0.66%) |
May 29, 2013 | 42.36 | 42.41 | 41.94 | 42.30 | 162,241 | -0.25(-0.59%) |
May 28, 2013 | 42.78 | 42.95 | 42.37 | 42.55 | 194,344 | +0.31(+0.74%) |
May 24, 2013 | 42.26 | 42.29 | 41.93 | 42.24 | 191,147 | -0.15(-0.36%) |
May 23, 2013 | 41.97 | 42.44 | 41.93 | 42.39 | 188,380 | -0.07(-0.15%) |
May 22, 2013 | 43.23 | 43.51 | 42.31 | 42.46 | 253,780 | -0.73(-1.68%) |
May 21, 2013 | 43.14 | 43.26 | 43.03 | 43.18 | 172,893 | +0.10(+0.24%) |
May 20, 2013 | 42.93 | 43.21 | 42.93 | 43.08 | 301,030 | +0.09(+0.21%) |
May 17, 2013 | 42.73 | 43.00 | 42.73 | 42.99 | 166,929 | +0.38(+0.89%) |
May 16, 2013 | 42.71 | 42.92 | 42.51 | 42.60 | 152,001 | -0.18(-0.42%) |
May 15, 2013 | 42.49 | 42.84 | 42.42 | 42.78 | 220,049 | +0.67(+1.59%) |
May 13, 2013 | 42.12 | 42.23 | 42.02 | 42.12 | 214,548 | -0.11(-0.26%) |
May 10, 2013 | 42.08 | 42.23 | 41.96 | 42.23 | 214,053 | +0.22(+0.53%) |
May 09, 2013 | 42.21 | 42.24 | 41.96 | 42.01 | 165,784 | -0.16(-0.38%) |
May 08, 2013 | 41.90 | 42.17 | 41.87 | 42.17 | 229,842 | +0.18(+0.44%) |
May 07, 2013 | 41.64 | 41.99 | 41.63 | 41.98 | 189,488 | +0.38(+0.91%) |
May 06, 2013 | 41.48 | 41.64 | 41.41 | 41.60 | 275,160 | +0.16(+0.39%) |
May 03, 2013 | 41.37 | 41.65 | 41.23 | 41.44 | 386,400 | +0.51(+1.25%) |
May 02, 2013 | 40.69 | 40.99 | 40.64 | 40.93 | 667,942 | +0.39(+0.96%) |