Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.90 | 41.29 | 40.67 | 40.93 | 1,041,255 | -0.24(-0.58%) |
Jul 30, 2013 | 41.68 | 41.77 | 41.12 | 41.16 | 576,692 | -0.49(-1.17%) |
Jul 29, 2013 | 42.09 | 42.11 | 41.48 | 41.65 | 2,339,372 | -0.33(-0.79%) |
Jul 26, 2013 | 42.48 | 42.53 | 41.43 | 41.98 | 3,868,624 | -0.57(-1.34%) |
Jul 25, 2013 | 42.35 | 42.69 | 42.02 | 42.55 | 2,124,833 | -0.24(-0.56%) |
Jul 24, 2013 | 43.66 | 43.67 | 42.53 | 42.79 | 537,230 | -0.46(-1.06%) |
Jul 23, 2013 | 43.02 | 43.50 | 42.94 | 43.25 | 927,630 | +0.45(+1.05%) |
Jul 22, 2013 | 41.66 | 42.89 | 42.01 | 42.80 | 501,536 | +0.79(+1.88%) |
Jul 19, 2013 | 42.05 | 42.39 | 41.87 | 42.01 | 369,580 | -0.35(-0.82%) |
Jul 18, 2013 | 42.55 | 43.10 | 42.31 | 42.36 | 306,797 | -0.49(-1.13%) |
Jul 17, 2013 | 42.69 | 43.18 | 42.60 | 42.84 | 538,075 | +0.47(+1.10%) |
Jul 16, 2013 | 42.35 | 42.53 | 41.91 | 42.38 | 636,284 | -0.07(-0.17%) |
Jul 15, 2013 | 41.03 | 42.50 | 40.90 | 42.45 | 711,197 | +1.33(+3.24%) |
Jul 12, 2013 | 40.76 | 41.15 | 40.69 | 41.12 | 1,138,111 | +0.01(+0.02%) |
Jul 11, 2013 | 40.95 | 41.14 | 40.19 | 41.11 | 480,926 | +0.87(+2.17%) |
Jul 10, 2013 | 39.69 | 40.64 | 39.69 | 40.24 | 483,560 | +0.62(+1.57%) |
Jul 09, 2013 | 39.91 | 39.65 | 39.49 | 39.61 | 150,299 | +0.02(+0.05%) |
Jul 08, 2013 | 39.17 | 40.19 | 39.17 | 39.60 | 415,998 | +0.46(+1.17%) |
Jul 05, 2013 | 39.45 | 39.51 | 38.28 | 39.14 | 605,114 | -0.65(-1.64%) |
Jul 03, 2013 | 38.91 | 40.19 | 38.42 | 39.79 | 525,150 | -0.26(-0.64%) |
Jul 02, 2013 | 40.52 | 41.02 | 39.54 | 40.05 | 854,319 | -1.10(-2.68%) |
Jul 01, 2013 | 41.52 | 41.61 | 40.61 | 41.15 | 515,535 | -0.56(-1.34%) |
Jun 28, 2013 | 40.93 | 42.12 | 40.84 | 41.71 | 773,533 | -0.41(-0.98%) |
Jun 27, 2013 | 41.68 | 42.24 | 41.51 | 42.12 | 753,590 | +0.59(+1.41%) |
Jun 26, 2013 | 39.88 | 41.76 | 39.81 | 41.53 | 1,127,826 | +1.83(+4.60%) |
Jun 25, 2013 | 38.74 | 39.98 | 38.58 | 39.71 | 516,762 | +1.07(+2.78%) |
Jun 24, 2013 | 38.61 | 39.23 | 38.05 | 38.63 | 373,133 | -0.69(-1.75%) |
Jun 21, 2013 | 39.54 | 39.58 | 38.41 | 39.32 | 573,742 | -0.16(-0.39%) |
Jun 20, 2013 | 39.88 | 40.01 | 38.84 | 39.48 | 1,070,019 | -1.33(-3.26%) |
Jun 19, 2013 | 41.98 | 42.68 | 40.71 | 40.81 | 498,688 | -1.09(-2.61%) |
Jun 18, 2013 | 42.59 | 42.67 | 41.66 | 41.90 | 466,309 | -0.61(-1.42%) |
Jun 17, 2013 | 43.09 | 43.22 | 42.17 | 42.50 | 352,435 | -0.50(-1.15%) |
Jun 14, 2013 | 43.35 | 43.53 | 42.78 | 43.00 | 338,092 | -0.05(-0.11%) |
Jun 13, 2013 | 43.38 | 43.89 | 42.70 | 43.05 | 443,245 | -0.26(-0.59%) |
Jun 12, 2013 | 44.57 | 44.57 | 42.99 | 43.30 | 643,751 | -0.75(-1.71%) |
Jun 11, 2013 | 43.66 | 44.56 | 42.88 | 44.05 | 478,715 | -0.89(-1.98%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.54 | 44.94 | 472,277 | -0.68(-1.49%) |
Jun 07, 2013 | 45.39 | 46.50 | 45.38 | 45.62 | 496,909 | +0.26(+0.57%) |
Jun 06, 2013 | 44.72 | 45.39 | 44.44 | 45.37 | 458,866 | +0.63(+1.42%) |
Jun 05, 2013 | 44.88 | 44.98 | 44.04 | 44.73 | 496,555 | -0.09(-0.20%) |
Jun 04, 2013 | 45.06 | 45.35 | 44.40 | 44.83 | 302,366 | -0.23(-0.51%) |
Jun 03, 2013 | 45.14 | 45.45 | 44.66 | 45.05 | 537,511 | -0.05(-0.10%) |
May 31, 2013 | 46.46 | 46.54 | 44.86 | 45.10 | 899,086 | -2.15(-4.54%) |
May 30, 2013 | 47.33 | 47.77 | 46.80 | 47.25 | 562,277 | -0.18(-0.39%) |
May 29, 2013 | 48.68 | 48.94 | 47.21 | 47.43 | 961,515 | -1.97(-3.99%) |
May 28, 2013 | 49.68 | 50.18 | 49.34 | 49.40 | 440,870 | -0.50(-1.01%) |
May 24, 2013 | 49.64 | 50.12 | 48.10 | 49.91 | 748,326 | -0.14(-0.27%) |
May 23, 2013 | 50.44 | 50.44 | 49.50 | 50.05 | 761,711 | -0.82(-1.61%) |
May 22, 2013 | 52.22 | 52.31 | 50.73 | 50.86 | 370,568 | -1.26(-2.41%) |
May 21, 2013 | 52.17 | 52.28 | 51.61 | 52.12 | 420,734 | -0.02(-0.04%) |
May 20, 2013 | 51.21 | 52.57 | 51.20 | 52.14 | 336,617 | +1.16(+2.27%) |
May 17, 2013 | 50.69 | 51.27 | 50.53 | 50.98 | 389,313 | +0.39(+0.78%) |
May 16, 2013 | 51.73 | 51.99 | 50.39 | 50.59 | 469,401 | -1.45(-2.79%) |
May 15, 2013 | 51.16 | 52.05 | 51.16 | 52.04 | 387,098 | +1.50(+2.98%) |
May 13, 2013 | 50.47 | 50.72 | 50.13 | 50.53 | 226,478 | +0.16(+0.31%) |
May 10, 2013 | 51.16 | 51.31 | 50.29 | 50.38 | 1,085,477 | -1.06(-2.07%) |
May 09, 2013 | 51.63 | 52.16 | 51.26 | 51.44 | 461,317 | -0.43(-0.83%) |
May 08, 2013 | 51.47 | 52.34 | 51.41 | 51.87 | 318,298 | +0.15(+0.28%) |
May 07, 2013 | 50.98 | 51.94 | 50.82 | 51.72 | 299,482 | +0.61(+1.18%) |
May 06, 2013 | 51.20 | 51.38 | 50.48 | 51.12 | 474,372 | -0.13(-0.25%) |
May 03, 2013 | 50.80 | 51.60 | 50.27 | 51.25 | 272,667 | +0.97(+1.93%) |
May 02, 2013 | 50.89 | 51.06 | 49.99 | 50.27 | 655,809 | -0.26(-0.51%) |