Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.58 | 41.93 | 41.20 | 41.47 | 3,846,713 | -0.13(-0.30%) |
Jul 30, 2013 | 40.83 | 41.93 | 40.45 | 41.60 | 6,007,529 | +0.72(+1.77%) |
Jul 29, 2013 | 40.68 | 41.06 | 40.05 | 40.88 | 4,862,775 | +0.19(+0.47%) |
Jul 26, 2013 | 42.15 | 42.42 | 40.14 | 40.68 | 5,604,759 | -0.39(-0.96%) |
Jul 25, 2013 | 40.69 | 41.22 | 40.68 | 41.08 | 3,696,621 | +0.38(+0.93%) |
Jul 24, 2013 | 41.05 | 41.21 | 40.58 | 40.70 | 3,348,792 | -0.29(-0.71%) |
Jul 23, 2013 | 41.68 | 41.81 | 40.96 | 40.99 | 4,164,210 | -0.34(-0.82%) |
Jul 22, 2013 | 41.38 | 41.68 | 41.26 | 41.32 | 3,017,628 | +0.03(+0.07%) |
Jul 19, 2013 | 40.76 | 41.58 | 40.56 | 41.29 | 6,212,666 | +0.53(+1.29%) |
Jul 18, 2013 | 41.23 | 41.42 | 40.76 | 40.77 | 7,589,213 | -0.46(-1.11%) |
Jul 17, 2013 | 42.09 | 42.27 | 41.22 | 41.23 | 5,484,481 | -0.58(-1.39%) |
Jul 16, 2013 | 43.01 | 43.03 | 41.49 | 41.81 | 5,094,097 | -0.98(-2.30%) |
Jul 15, 2013 | 42.52 | 43.06 | 42.19 | 42.79 | 4,975,916 | +0.54(+1.27%) |
Jul 12, 2013 | 41.88 | 42.36 | 41.52 | 42.25 | 4,807,154 | +0.37(+0.88%) |
Jul 11, 2013 | 42.62 | 42.64 | 41.72 | 41.88 | 6,060,772 | -0.25(-0.60%) |
Jul 10, 2013 | 41.43 | 42.20 | 41.40 | 42.14 | 6,364,414 | +0.51(+1.22%) |
Jul 09, 2013 | 41.65 | 41.69 | 41.38 | 41.63 | 4,120,036 | +0.40(+0.98%) |
Jul 08, 2013 | 41.25 | 41.42 | 40.91 | 41.23 | 3,656,478 | +0.37(+0.92%) |
Jul 05, 2013 | 40.64 | 40.86 | 40.27 | 40.85 | 4,755,127 | +0.71(+1.77%) |
Jul 03, 2013 | 39.21 | 40.21 | 39.08 | 40.14 | 3,293,323 | +0.66(+1.67%) |
Jul 02, 2013 | 40.03 | 40.26 | 39.20 | 39.48 | 9,647,231 | -0.53(-1.31%) |
Jul 01, 2013 | 40.44 | 41.28 | 39.88 | 40.01 | 11,534,117 | +0.01(+0.03%) |
Jun 28, 2013 | 40.71 | 40.90 | 40.00 | 40.00 | 15,923,778 | -0.43(-1.07%) |
Jun 26, 2013 | 40.41 | 40.58 | 39.59 | 40.43 | 5,996,353 | +0.31(+0.78%) |
Jun 25, 2013 | 39.65 | 40.38 | 39.65 | 40.12 | 5,858,165 | +0.86(+2.20%) |
Jun 24, 2013 | 39.27 | 39.69 | 38.57 | 39.25 | 8,076,293 | -1.04(-2.58%) |
Jun 21, 2013 | 40.77 | 40.86 | 39.37 | 40.29 | 8,420,201 | -0.15(-0.37%) |
Jun 20, 2013 | 40.71 | 41.14 | 40.26 | 40.44 | 6,601,836 | -0.97(-2.35%) |
Jun 19, 2013 | 41.63 | 41.90 | 41.34 | 41.41 | 4,460,101 | -0.12(-0.29%) |
Jun 18, 2013 | 41.34 | 41.92 | 41.28 | 41.53 | 5,317,447 | +0.40(+0.98%) |
Jun 17, 2013 | 41.11 | 41.37 | 40.71 | 41.13 | 5,780,934 | +0.43(+1.07%) |
Jun 14, 2013 | 40.13 | 41.11 | 40.02 | 40.70 | 7,335,695 | +0.50(+1.25%) |
Jun 13, 2013 | 38.66 | 40.38 | 38.63 | 40.19 | 11,942,485 | +1.49(+3.85%) |
Jun 12, 2013 | 39.26 | 39.41 | 38.65 | 38.70 | 3,946,243 | -0.04(-0.11%) |
Jun 11, 2013 | 38.77 | 39.37 | 38.43 | 38.75 | 5,443,646 | -0.49(-1.25%) |
Jun 10, 2013 | 39.27 | 39.74 | 39.10 | 39.24 | 5,579,286 | +0.08(+0.20%) |
Jun 07, 2013 | 39.53 | 39.60 | 39.01 | 39.16 | 12,576,748 | -0.92(-2.30%) |
Jun 06, 2013 | 39.57 | 40.19 | 39.42 | 40.08 | 6,702,463 | +0.43(+1.10%) |
Jun 05, 2013 | 40.69 | 40.83 | 39.48 | 39.65 | 7,402,830 | -1.21(-2.95%) |
Jun 04, 2013 | 40.50 | 41.32 | 40.50 | 40.85 | 6,761,666 | +0.22(+0.55%) |
Jun 03, 2013 | 40.33 | 40.67 | 39.37 | 40.63 | 6,754,126 | +0.40(+0.99%) |
May 31, 2013 | 40.21 | 41.09 | 39.84 | 40.23 | 10,715,062 | -0.08(-0.21%) |
May 30, 2013 | 39.99 | 40.80 | 39.74 | 40.32 | 5,197,975 | +0.31(+0.77%) |
May 29, 2013 | 40.16 | 40.49 | 39.67 | 40.01 | 5,045,661 | -0.54(-1.34%) |
May 28, 2013 | 40.29 | 41.10 | 40.03 | 40.55 | 7,386,939 | +0.88(+2.22%) |
May 24, 2013 | 39.39 | 39.79 | 39.14 | 39.67 | 3,728,288 | -0.07(-0.17%) |
May 23, 2013 | 39.11 | 39.97 | 37.85 | 39.74 | 8,168,309 | +0.46(+1.17%) |
May 22, 2013 | 39.59 | 40.47 | 39.02 | 39.28 | 5,768,643 | -0.47(-1.18%) |
May 21, 2013 | 40.39 | 40.61 | 39.72 | 39.75 | 6,855,502 | -0.66(-1.64%) |
May 20, 2013 | 40.61 | 40.71 | 40.32 | 40.41 | 4,754,937 | -0.22(-0.55%) |
May 17, 2013 | 40.04 | 40.64 | 39.68 | 40.64 | 8,753,475 | +0.73(+1.83%) |
May 16, 2013 | 38.84 | 39.96 | 38.80 | 39.91 | 8,729,706 | +0.86(+2.21%) |
May 15, 2013 | 38.88 | 39.45 | 38.85 | 39.04 | 6,092,752 | +1.44(+3.82%) |
May 13, 2013 | 37.73 | 37.90 | 37.03 | 37.61 | 9,563,186 | +0.45(+1.22%) |
May 10, 2013 | 36.89 | 37.19 | 36.46 | 37.15 | 7,560,892 | +0.05(+0.13%) |
May 09, 2013 | 37.82 | 37.97 | 37.04 | 37.10 | 8,836,604 | -0.83(-2.18%) |
May 08, 2013 | 38.21 | 38.34 | 37.37 | 37.93 | 5,956,764 | -0.27(-0.70%) |
May 07, 2013 | 37.99 | 38.51 | 37.49 | 38.20 | 7,157,817 | +0.38(+1.01%) |
May 06, 2013 | 37.78 | 37.82 | 36.96 | 37.82 | 7,175,901 | +1.03(+2.79%) |
May 03, 2013 | 36.32 | 36.86 | 35.55 | 36.79 | 7,365,661 | +1.24(+3.48%) |
May 02, 2013 | 34.99 | 35.90 | 34.61 | 35.55 | 8,486,268 | +0.82(+2.36%) |