Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.01 | 43.55 | 43.01 | 43.09 | 1,183,169 | +0.21(+0.50%) |
Jul 30, 2013 | 42.79 | 42.99 | 42.60 | 42.88 | 565,792 | +0.30(+0.70%) |
Jul 29, 2013 | 42.53 | 42.79 | 42.40 | 42.58 | 642,599 | -0.03(-0.07%) |
Jul 26, 2013 | 42.25 | 42.83 | 42.25 | 42.61 | 1,211,488 | +0.11(+0.26%) |
Jul 25, 2013 | 42.52 | 42.66 | 42.36 | 42.50 | 891,491 | -0.13(-0.31%) |
Jul 24, 2013 | 43.01 | 43.09 | 42.46 | 42.63 | 534,937 | -0.15(-0.35%) |
Jul 23, 2013 | 42.96 | 43.08 | 42.75 | 42.77 | 671,804 | -0.10(-0.24%) |
Jul 22, 2013 | 42.78 | 43.13 | 42.65 | 42.88 | 592,922 | +0.22(+0.52%) |
Jul 19, 2013 | 42.58 | 42.78 | 42.47 | 42.65 | 504,174 | +0.06(+0.13%) |
Jul 18, 2013 | 42.23 | 42.63 | 42.21 | 42.60 | 517,878 | +0.40(+0.95%) |
Jul 17, 2013 | 42.22 | 42.45 | 42.08 | 42.20 | 669,541 | +0.18(+0.42%) |
Jul 16, 2013 | 42.36 | 42.41 | 41.92 | 42.02 | 688,324 | -0.26(-0.62%) |
Jul 15, 2013 | 42.18 | 42.42 | 42.08 | 42.28 | 783,525 | +0.07(+0.18%) |
Jul 12, 2013 | 41.84 | 42.23 | 41.67 | 42.21 | 787,584 | +0.39(+0.94%) |
Jul 11, 2013 | 41.76 | 42.04 | 41.64 | 41.82 | 1,272,914 | +0.34(+0.83%) |
Jul 10, 2013 | 41.40 | 41.71 | 41.23 | 41.47 | 996,569 | +0.00(+0.00%) |
Jul 09, 2013 | 41.43 | 41.56 | 41.25 | 41.47 | 874,990 | +0.29(+0.70%) |
Jul 08, 2013 | 41.27 | 41.54 | 41.06 | 41.18 | 977,362 | +0.07(+0.18%) |
Jul 05, 2013 | 40.64 | 41.13 | 40.60 | 41.11 | 943,909 | +0.65(+1.61%) |
Jul 03, 2013 | 40.16 | 40.66 | 40.04 | 40.46 | 817,514 | +0.18(+0.44%) |
Jul 02, 2013 | 40.26 | 40.88 | 40.19 | 40.28 | 1,906,054 | +0.04(+0.09%) |
Jul 01, 2013 | 39.52 | 40.47 | 39.52 | 40.24 | 1,556,951 | +0.86(+2.17%) |
Jun 28, 2013 | 39.11 | 39.56 | 38.83 | 39.39 | 2,076,790 | +0.28(+0.71%) |
Jun 27, 2013 | 38.58 | 39.16 | 38.48 | 39.11 | 761,801 | +0.87(+2.26%) |
Jun 26, 2013 | 38.34 | 38.51 | 38.12 | 38.24 | 1,293,574 | +0.18(+0.46%) |
Jun 25, 2013 | 37.93 | 38.25 | 37.61 | 38.06 | 1,210,222 | +0.43(+1.14%) |
Jun 24, 2013 | 37.07 | 37.92 | 36.79 | 37.63 | 1,533,409 | +0.04(+0.10%) |
Jun 21, 2013 | 37.90 | 38.05 | 37.31 | 37.60 | 1,335,238 | -0.26(-0.69%) |
Jun 20, 2013 | 38.58 | 38.58 | 37.82 | 37.86 | 814,141 | -1.09(-2.80%) |
Jun 19, 2013 | 39.34 | 39.72 | 38.94 | 38.95 | 1,026,991 | -0.49(-1.25%) |
Jun 18, 2013 | 39.10 | 39.52 | 38.95 | 39.44 | 1,447,302 | +0.43(+1.10%) |
Jun 17, 2013 | 40.23 | 40.23 | 38.81 | 39.01 | 2,035,386 | -0.80(-2.01%) |
Jun 14, 2013 | 39.66 | 39.83 | 39.33 | 39.81 | 1,119,391 | +0.03(+0.07%) |
Jun 13, 2013 | 39.34 | 39.90 | 39.08 | 39.79 | 1,047,782 | +0.47(+1.21%) |
Jun 12, 2013 | 39.82 | 39.93 | 39.28 | 39.31 | 903,586 | -0.24(-0.61%) |
Jun 11, 2013 | 39.21 | 39.85 | 39.04 | 39.55 | 1,260,022 | -0.36(-0.91%) |
Jun 10, 2013 | 40.17 | 40.28 | 39.66 | 39.92 | 729,175 | -0.16(-0.39%) |
Jun 07, 2013 | 39.79 | 40.22 | 39.62 | 40.07 | 711,107 | +0.52(+1.32%) |
Jun 06, 2013 | 39.60 | 39.97 | 39.29 | 39.55 | 1,526,052 | -0.12(-0.30%) |
Jun 05, 2013 | 39.81 | 40.12 | 39.42 | 39.67 | 2,249,897 | -0.28(-0.70%) |
Jun 04, 2013 | 40.26 | 40.54 | 39.83 | 39.95 | 1,266,108 | -0.34(-0.85%) |
Jun 03, 2013 | 40.23 | 40.45 | 39.79 | 40.30 | 1,106,642 | +0.18(+0.44%) |
May 31, 2013 | 40.29 | 40.89 | 40.10 | 40.12 | 1,134,697 | -0.33(-0.80%) |
May 30, 2013 | 40.06 | 40.64 | 40.01 | 40.45 | 947,343 | +0.52(+1.30%) |
May 29, 2013 | 39.98 | 40.26 | 39.74 | 39.92 | 954,913 | -0.42(-1.04%) |
May 28, 2013 | 40.38 | 40.72 | 40.13 | 40.34 | 791,746 | +0.43(+1.07%) |
May 24, 2013 | 39.77 | 40.00 | 39.53 | 39.92 | 662,296 | -0.17(-0.42%) |
May 23, 2013 | 39.89 | 40.16 | 39.68 | 40.08 | 1,059,928 | -0.14(-0.35%) |
May 22, 2013 | 40.58 | 40.80 | 40.01 | 40.22 | 1,349,411 | -0.40(-0.98%) |
May 21, 2013 | 40.41 | 40.85 | 40.20 | 40.62 | 1,186,110 | +0.18(+0.44%) |
May 20, 2013 | 40.13 | 40.76 | 40.13 | 40.45 | 756,096 | +0.13(+0.32%) |
May 17, 2013 | 39.82 | 40.45 | 39.82 | 40.32 | 872,353 | +0.60(+1.50%) |
May 16, 2013 | 39.87 | 40.18 | 39.66 | 39.72 | 927,179 | -0.20(-0.49%) |
May 15, 2013 | 39.62 | 40.02 | 39.58 | 39.92 | 1,003,282 | +1.05(+2.70%) |
May 13, 2013 | 38.75 | 39.04 | 38.54 | 38.87 | 881,896 | -0.04(-0.10%) |
May 10, 2013 | 38.86 | 39.00 | 38.56 | 38.90 | 1,147,718 | +0.05(+0.12%) |
May 09, 2013 | 38.81 | 39.05 | 38.71 | 38.86 | 848,639 | +0.05(+0.12%) |
May 08, 2013 | 38.67 | 38.94 | 38.62 | 38.81 | 1,356,827 | +0.51(+1.34%) |
May 07, 2013 | 38.08 | 38.37 | 37.99 | 38.30 | 730,577 | +0.32(+0.83%) |
May 06, 2013 | 37.91 | 38.11 | 37.77 | 37.98 | 680,806 | -0.02(-0.05%) |
May 03, 2013 | 37.71 | 38.23 | 37.27 | 38.00 | 1,296,641 | +0.73(+1.97%) |
May 02, 2013 | 37.23 | 37.62 | 37.14 | 37.27 | 1,366,546 | +0.24(+0.65%) |