Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.33 | 42.39 | 41.52 | 41.97 | 405,145 | -0.14(-0.34%) |
Jul 30, 2013 | 41.46 | 42.31 | 41.46 | 42.11 | 405,546 | +0.59(+1.42%) |
Jul 29, 2013 | 42.34 | 42.50 | 41.32 | 41.52 | 322,735 | -0.61(-1.44%) |
Jul 26, 2013 | 41.15 | 42.90 | 41.15 | 42.13 | 924,442 | +1.83(+4.54%) |
Jul 25, 2013 | 40.11 | 40.31 | 39.79 | 40.30 | 295,777 | +0.05(+0.13%) |
Jul 24, 2013 | 41.28 | 41.28 | 39.75 | 40.24 | 368,527 | -0.85(-2.07%) |
Jul 23, 2013 | 41.55 | 41.57 | 41.04 | 41.09 | 202,352 | -0.37(-0.89%) |
Jul 22, 2013 | 41.00 | 41.54 | 40.71 | 41.46 | 255,282 | +0.36(+0.88%) |
Jul 19, 2013 | 41.41 | 41.55 | 41.07 | 41.10 | 256,761 | -0.33(-0.80%) |
Jul 18, 2013 | 41.40 | 41.65 | 41.40 | 41.43 | 337,971 | +0.01(+0.01%) |
Jul 17, 2013 | 41.42 | 41.56 | 41.14 | 41.43 | 294,983 | -0.13(-0.31%) |
Jul 16, 2013 | 41.66 | 41.80 | 41.02 | 41.56 | 301,018 | -0.24(-0.58%) |
Jul 15, 2013 | 40.83 | 42.31 | 40.83 | 41.80 | 452,357 | +0.30(+0.73%) |
Jul 12, 2013 | 41.90 | 41.97 | 41.42 | 41.50 | 292,294 | -0.38(-0.91%) |
Jul 11, 2013 | 41.00 | 42.17 | 40.83 | 41.88 | 474,753 | +1.05(+2.56%) |
Jul 10, 2013 | 40.56 | 40.93 | 40.24 | 40.83 | 314,227 | +0.27(+0.66%) |
Jul 09, 2013 | 39.60 | 40.69 | 39.37 | 40.56 | 368,266 | +1.19(+3.03%) |
Jul 08, 2013 | 39.56 | 39.77 | 39.33 | 39.37 | 332,263 | -0.20(-0.50%) |
Jul 05, 2013 | 39.97 | 40.11 | 38.69 | 39.57 | 602,640 | -0.21(-0.54%) |
Jul 03, 2013 | 39.92 | 40.01 | 39.19 | 39.78 | 483,379 | -0.21(-0.53%) |
Jul 02, 2013 | 39.63 | 40.27 | 39.52 | 39.99 | 606,364 | +0.42(+1.05%) |
Jul 01, 2013 | 40.14 | 40.14 | 39.29 | 39.58 | 713,159 | +0.26(+0.65%) |
Jun 28, 2013 | 39.76 | 40.06 | 39.03 | 39.32 | 4,998,306 | +0.21(+0.55%) |
Jun 26, 2013 | 38.57 | 39.44 | 38.07 | 39.11 | 905,994 | +0.94(+2.48%) |
Jun 25, 2013 | 38.51 | 38.80 | 38.04 | 38.16 | 669,600 | +0.07(+0.19%) |
Jun 24, 2013 | 37.44 | 38.72 | 36.78 | 38.09 | 1,081,250 | +0.26(+0.69%) |
Jun 21, 2013 | 37.77 | 39.00 | 37.27 | 37.83 | 1,417,568 | -0.41(-1.07%) |
Jun 20, 2013 | 39.63 | 39.64 | 38.09 | 38.24 | 1,069,372 | -1.31(-3.32%) |
Jun 19, 2013 | 41.53 | 41.86 | 39.55 | 39.55 | 489,341 | -1.79(-4.33%) |
Jun 18, 2013 | 41.02 | 41.52 | 40.80 | 41.34 | 368,000 | +0.46(+1.13%) |
Jun 17, 2013 | 40.47 | 41.24 | 40.39 | 40.88 | 447,968 | +0.82(+2.05%) |
Jun 14, 2013 | 39.23 | 40.48 | 39.14 | 40.06 | 647,491 | +0.55(+1.38%) |
Jun 13, 2013 | 38.00 | 39.75 | 37.01 | 39.51 | 519,543 | +1.31(+3.44%) |
Jun 12, 2013 | 38.72 | 38.94 | 38.04 | 38.20 | 392,974 | -0.43(-1.11%) |
Jun 11, 2013 | 38.76 | 39.19 | 38.31 | 38.63 | 391,926 | -0.67(-1.69%) |
Jun 10, 2013 | 38.82 | 39.29 | 38.69 | 39.29 | 628,586 | +0.34(+0.89%) |
Jun 07, 2013 | 39.34 | 39.58 | 38.41 | 38.95 | 429,347 | -0.36(-0.91%) |
Jun 06, 2013 | 38.46 | 39.44 | 38.34 | 39.30 | 552,046 | +0.68(+1.75%) |
Jun 05, 2013 | 39.00 | 39.22 | 38.37 | 38.63 | 652,749 | -0.68(-1.74%) |
Jun 04, 2013 | 39.92 | 40.21 | 39.31 | 39.31 | 440,521 | -0.72(-1.80%) |
Jun 03, 2013 | 40.17 | 40.49 | 39.84 | 40.03 | 518,210 | -0.23(-0.56%) |
May 31, 2013 | 39.55 | 40.26 | 39.38 | 40.26 | 867,430 | +0.35(+0.88%) |
May 30, 2013 | 40.35 | 40.55 | 39.66 | 39.90 | 543,476 | -0.42(-1.05%) |
May 29, 2013 | 41.13 | 41.59 | 39.67 | 40.33 | 1,290,273 | -1.77(-4.21%) |
May 28, 2013 | 43.17 | 43.38 | 41.63 | 42.10 | 1,048,835 | -0.68(-1.60%) |
May 24, 2013 | 43.54 | 43.81 | 42.77 | 42.78 | 527,297 | -0.83(-1.91%) |
May 23, 2013 | 44.37 | 44.37 | 41.86 | 43.61 | 967,588 | -1.73(-3.81%) |
May 22, 2013 | 46.52 | 46.79 | 45.06 | 45.34 | 399,133 | -1.06(-2.28%) |
May 21, 2013 | 46.67 | 47.15 | 46.23 | 46.40 | 329,046 | -0.30(-0.64%) |
May 20, 2013 | 46.42 | 46.90 | 46.42 | 46.70 | 241,571 | +0.09(+0.20%) |
May 17, 2013 | 45.69 | 46.60 | 45.69 | 46.60 | 272,456 | +0.75(+1.63%) |
May 16, 2013 | 46.21 | 46.60 | 45.70 | 45.85 | 418,613 | -0.36(-0.78%) |
May 15, 2013 | 45.19 | 46.22 | 45.07 | 46.22 | 307,993 | +1.33(+2.95%) |
May 13, 2013 | 44.40 | 44.94 | 44.40 | 44.89 | 310,719 | +0.53(+1.21%) |
May 10, 2013 | 43.68 | 44.52 | 43.08 | 44.36 | 342,311 | +0.38(+0.87%) |
May 09, 2013 | 44.22 | 44.69 | 43.91 | 43.98 | 453,934 | -0.50(-1.12%) |
May 08, 2013 | 44.09 | 44.47 | 43.85 | 44.47 | 352,934 | +0.44(+1.00%) |
May 07, 2013 | 42.80 | 44.04 | 42.80 | 44.03 | 355,356 | +1.11(+2.59%) |
May 06, 2013 | 42.37 | 43.31 | 42.34 | 42.92 | 360,757 | +0.79(+1.88%) |
May 03, 2013 | 42.37 | 42.14 | 41.71 | 42.13 | 453,601 | +0.05(+0.11%) |
May 02, 2013 | 41.84 | 42.37 | 41.60 | 42.09 | 602,054 | +0.42(+1.00%) |