Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.29 | 43.91 | 43.16 | 43.58 | 1,652,124 | +0.37(+0.86%) |
Jul 30, 2013 | 43.75 | 43.91 | 42.89 | 43.21 | 1,061,061 | -0.54(-1.23%) |
Jul 29, 2013 | 44.10 | 44.62 | 43.60 | 43.75 | 889,802 | -0.39(-0.88%) |
Jul 26, 2013 | 45.09 | 45.29 | 44.05 | 44.14 | 712,979 | -1.24(-2.73%) |
Jul 25, 2013 | 44.47 | 45.57 | 44.47 | 45.38 | 807,436 | +0.84(+1.89%) |
Jul 24, 2013 | 43.95 | 44.93 | 43.95 | 44.54 | 1,067,711 | +1.02(+2.34%) |
Jul 23, 2013 | 44.00 | 44.00 | 43.41 | 43.52 | 671,607 | -0.31(-0.71%) |
Jul 22, 2013 | 43.97 | 44.01 | 43.62 | 43.83 | 787,051 | -0.06(-0.14%) |
Jul 19, 2013 | 44.55 | 44.55 | 43.84 | 43.89 | 718,128 | -0.95(-2.12%) |
Jul 18, 2013 | 43.73 | 45.07 | 43.53 | 44.84 | 1,359,531 | +1.00(+2.28%) |
Jul 17, 2013 | 44.36 | 44.62 | 43.74 | 43.84 | 1,026,295 | -0.15(-0.34%) |
Jul 16, 2013 | 45.31 | 45.38 | 43.91 | 43.99 | 1,891,082 | -1.27(-2.81%) |
Jul 15, 2013 | 45.43 | 45.92 | 44.96 | 45.26 | 959,869 | -0.20(-0.44%) |
Jul 12, 2013 | 44.84 | 46.53 | 44.82 | 45.46 | 3,342,527 | +1.03(+2.32%) |
Jul 11, 2013 | 44.02 | 44.81 | 43.90 | 44.43 | 1,840,405 | +0.96(+2.21%) |
Jul 10, 2013 | 42.98 | 44.00 | 42.89 | 43.47 | 948,078 | +0.18(+0.42%) |
Jul 09, 2013 | 43.05 | 43.45 | 42.20 | 43.29 | 1,120,643 | +0.42(+0.98%) |
Jul 08, 2013 | 43.14 | 44.00 | 42.79 | 42.87 | 1,540,328 | -0.44(-1.02%) |
Jul 05, 2013 | 41.77 | 43.34 | 41.68 | 43.31 | 1,393,842 | +1.57(+3.76%) |
Jul 03, 2013 | 40.93 | 41.82 | 40.93 | 41.74 | 1,015,155 | +0.53(+1.29%) |
Jul 02, 2013 | 40.79 | 41.28 | 40.53 | 41.21 | 1,037,346 | +0.42(+1.03%) |
Jul 01, 2013 | 40.21 | 41.40 | 39.83 | 40.79 | 1,504,944 | +0.40(+0.99%) |
Jun 28, 2013 | 40.86 | 41.35 | 40.21 | 40.39 | 4,740,479 | -0.50(-1.22%) |
Jun 26, 2013 | 40.00 | 41.00 | 39.82 | 40.89 | 1,638,822 | +1.29(+3.26%) |
Jun 25, 2013 | 39.75 | 40.01 | 39.04 | 39.60 | 905,724 | +0.17(+0.43%) |
Jun 24, 2013 | 38.92 | 40.02 | 38.12 | 39.43 | 1,700,522 | +0.19(+0.48%) |
Jun 21, 2013 | 38.86 | 39.28 | 37.61 | 39.24 | 1,676,949 | +0.91(+2.37%) |
Jun 20, 2013 | 38.31 | 38.52 | 37.78 | 38.33 | 1,137,043 | -0.36(-0.93%) |
Jun 19, 2013 | 37.78 | 39.61 | 37.78 | 38.69 | 1,614,868 | +1.02(+2.71%) |
Jun 18, 2013 | 38.37 | 38.44 | 37.23 | 37.67 | 1,359,900 | -0.37(-0.97%) |
Jun 17, 2013 | 37.76 | 38.18 | 37.46 | 38.04 | 812,868 | +0.79(+2.12%) |
Jun 14, 2013 | 37.92 | 38.30 | 37.24 | 37.25 | 645,753 | -0.68(-1.79%) |
Jun 13, 2013 | 38.33 | 38.33 | 35.90 | 37.93 | 2,043,375 | -0.44(-1.15%) |
Jun 12, 2013 | 40.34 | 40.49 | 38.23 | 38.37 | 2,877,456 | -1.58(-3.95%) |
Jun 11, 2013 | 39.44 | 40.24 | 38.90 | 39.95 | 2,812,188 | +0.30(+0.76%) |
Jun 10, 2013 | 39.34 | 39.76 | 38.95 | 39.65 | 1,532,022 | +0.49(+1.25%) |
Jun 07, 2013 | 37.00 | 39.23 | 36.61 | 39.16 | 1,598,751 | +2.42(+6.59%) |
Jun 06, 2013 | 35.79 | 36.75 | 35.58 | 36.74 | 646,058 | +0.83(+2.31%) |
Jun 05, 2013 | 35.99 | 36.10 | 35.62 | 35.91 | 783,820 | -0.18(-0.50%) |
Jun 04, 2013 | 36.89 | 37.31 | 35.89 | 36.09 | 973,104 | -0.66(-1.80%) |
Jun 03, 2013 | 36.54 | 36.77 | 35.91 | 36.75 | 1,744,551 | -0.01(-0.03%) |
May 31, 2013 | 36.40 | 37.17 | 36.15 | 36.76 | 1,116,405 | -0.01(-0.03%) |
May 30, 2013 | 36.84 | 37.67 | 36.61 | 36.77 | 1,360,346 | +0.05(+0.14%) |
May 29, 2013 | 36.79 | 37.07 | 35.21 | 36.72 | 2,483,287 | -0.59(-1.58%) |
May 28, 2013 | 38.57 | 38.88 | 37.25 | 37.31 | 624,476 | -0.50(-1.32%) |
May 24, 2013 | 37.66 | 37.86 | 37.05 | 37.81 | 671,318 | +0.16(+0.42%) |
May 23, 2013 | 37.72 | 38.24 | 36.50 | 37.65 | 1,123,594 | -0.77(-2.00%) |
May 22, 2013 | 40.06 | 40.98 | 38.10 | 38.42 | 1,375,630 | -1.62(-4.05%) |
May 21, 2013 | 40.13 | 40.39 | 39.26 | 40.04 | 1,205,931 | -0.27(-0.67%) |
May 20, 2013 | 40.48 | 41.00 | 39.96 | 40.31 | 1,829,090 | -0.08(-0.20%) |
May 17, 2013 | 39.75 | 40.48 | 39.44 | 40.39 | 1,419,734 | +0.49(+1.23%) |
May 16, 2013 | 40.60 | 41.08 | 39.65 | 39.90 | 1,867,489 | -0.63(-1.55%) |
May 15, 2013 | 40.08 | 40.98 | 40.03 | 40.53 | 2,086,834 | +1.06(+2.69%) |
May 13, 2013 | 39.22 | 40.14 | 39.05 | 39.47 | 1,559,502 | +0.48(+1.23%) |
May 10, 2013 | 38.54 | 40.22 | 38.31 | 38.99 | 2,530,160 | +0.14(+0.36%) |
May 09, 2013 | 39.26 | 39.60 | 38.52 | 38.85 | 1,895,091 | -0.73(-1.84%) |
May 08, 2013 | 39.62 | 40.25 | 39.29 | 39.58 | 1,441,400 | +0.06(+0.15%) |
May 07, 2013 | 40.58 | 40.58 | 39.01 | 39.52 | 1,846,599 | -0.88(-2.18%) |
May 06, 2013 | 41.00 | 41.00 | 39.95 | 40.40 | 723,593 | -0.55(-1.34%) |
May 03, 2013 | 39.73 | 41.00 | 39.14 | 40.95 | 1,527,196 | +1.81(+4.62%) |
May 02, 2013 | 39.71 | 40.17 | 38.70 | 39.14 | 1,312,634 | +0.34(+0.88%) |