Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.96 | 43.24 | 42.85 | 42.89 | 7,705,278 | +0.02(+0.04%) |
Jul 30, 2013 | 43.19 | 43.28 | 42.70 | 42.87 | 6,779,301 | +0.01(+0.02%) |
Jul 29, 2013 | 42.94 | 43.05 | 42.74 | 42.86 | 7,729,228 | -0.13(-0.29%) |
Jul 26, 2013 | 42.64 | 43.00 | 42.42 | 42.99 | 5,748,910 | +0.28(+0.65%) |
Jul 25, 2013 | 42.49 | 42.72 | 42.20 | 42.71 | 4,602,591 | +0.21(+0.49%) |
Jul 24, 2013 | 42.70 | 42.75 | 42.38 | 42.50 | 4,508,671 | -0.07(-0.16%) |
Jul 23, 2013 | 42.79 | 42.80 | 42.49 | 42.57 | 6,317,728 | -0.15(-0.35%) |
Jul 22, 2013 | 42.50 | 42.80 | 42.43 | 42.72 | 7,343,047 | +0.21(+0.49%) |
Jul 19, 2013 | 41.88 | 42.53 | 41.80 | 42.51 | 7,803,174 | +0.55(+1.32%) |
Jul 18, 2013 | 41.93 | 42.11 | 41.91 | 41.96 | 7,785,525 | +0.12(+0.29%) |
Jul 17, 2013 | 41.84 | 42.05 | 41.77 | 41.84 | 4,509,388 | +0.11(+0.26%) |
Jul 16, 2013 | 42.01 | 42.07 | 41.63 | 41.73 | 8,403,354 | -0.24(-0.58%) |
Jul 15, 2013 | 42.03 | 42.03 | 41.79 | 41.97 | 5,074,997 | +0.04(+0.10%) |
Jul 12, 2013 | 41.69 | 41.94 | 41.58 | 41.93 | 6,635,729 | +0.25(+0.61%) |
Jul 11, 2013 | 41.57 | 41.73 | 41.48 | 41.68 | 8,888,462 | +0.53(+1.29%) |
Jul 10, 2013 | 40.83 | 41.28 | 40.83 | 41.15 | 5,995,482 | +0.27(+0.67%) |
Jul 09, 2013 | 40.92 | 40.95 | 40.73 | 40.88 | 6,639,107 | +0.11(+0.28%) |
Jul 08, 2013 | 40.74 | 40.88 | 40.65 | 40.76 | 7,887,220 | +0.23(+0.56%) |
Jul 05, 2013 | 40.26 | 40.54 | 40.14 | 40.53 | 5,215,620 | +0.55(+1.37%) |
Jul 03, 2013 | 39.90 | 40.12 | 39.70 | 39.99 | 4,671,168 | -0.06(-0.15%) |
Jul 02, 2013 | 40.11 | 40.28 | 39.93 | 40.05 | 6,099,427 | -0.08(-0.21%) |
Jul 01, 2013 | 40.14 | 40.57 | 39.66 | 40.13 | 30,800,940 | +0.11(+0.27%) |
Jun 28, 2013 | 40.30 | 40.48 | 39.98 | 40.02 | 10,433,517 | -0.31(-0.77%) |
Jun 27, 2013 | 40.45 | 40.57 | 40.27 | 40.33 | 6,350,245 | +0.14(+0.36%) |
Jun 26, 2013 | 39.88 | 40.34 | 39.85 | 40.19 | 9,040,809 | +0.57(+1.44%) |
Jun 25, 2013 | 39.75 | 39.78 | 39.35 | 39.62 | 6,766,707 | +0.20(+0.51%) |
Jun 24, 2013 | 39.41 | 39.75 | 39.05 | 39.42 | 22,606,220 | -0.33(-0.84%) |
Jun 21, 2013 | 39.71 | 40.01 | 39.42 | 39.75 | 19,010,382 | +0.38(+0.98%) |
Jun 20, 2013 | 40.18 | 40.18 | 39.25 | 39.36 | 34,597,272 | -1.04(-2.57%) |
Jun 19, 2013 | 41.05 | 41.12 | 40.39 | 40.40 | 26,654,920 | -0.65(-1.59%) |
Jun 18, 2013 | 40.70 | 41.09 | 40.70 | 41.05 | 8,842,497 | +0.34(+0.84%) |
Jun 17, 2013 | 40.80 | 41.03 | 40.51 | 40.71 | 10,082,511 | +0.09(+0.23%) |
Jun 14, 2013 | 40.58 | 40.87 | 40.54 | 40.62 | 8,740,078 | -0.07(-0.16%) |
Jun 13, 2013 | 39.97 | 40.73 | 39.77 | 40.69 | 8,251,236 | +0.62(+1.55%) |
Jun 12, 2013 | 40.66 | 40.85 | 40.07 | 40.07 | 10,256,851 | -0.41(-1.01%) |
Jun 11, 2013 | 40.33 | 40.73 | 40.16 | 40.48 | 11,880,081 | -0.17(-0.41%) |
Jun 10, 2013 | 40.77 | 40.81 | 40.51 | 40.64 | 6,767,929 | +0.06(+0.14%) |
Jun 07, 2013 | 40.42 | 40.80 | 40.41 | 40.59 | 9,157,658 | +0.37(+0.92%) |
Jun 06, 2013 | 39.63 | 40.22 | 39.46 | 40.22 | 20,149,534 | +0.58(+1.46%) |
Jun 05, 2013 | 40.17 | 40.43 | 39.57 | 39.64 | 15,358,025 | -0.59(-1.46%) |
Jun 04, 2013 | 40.48 | 40.66 | 40.00 | 40.23 | 15,703,730 | -0.25(-0.62%) |
Jun 03, 2013 | 40.49 | 40.54 | 40.12 | 40.48 | 15,174,149 | +0.22(+0.54%) |
May 31, 2013 | 40.98 | 41.17 | 40.25 | 40.26 | 15,929,043 | -0.90(-2.20%) |
May 30, 2013 | 40.92 | 41.31 | 40.88 | 41.16 | 11,614,734 | +0.29(+0.72%) |
May 29, 2013 | 41.30 | 41.30 | 40.65 | 40.87 | 18,978,822 | -0.65(-1.57%) |
May 28, 2013 | 41.44 | 41.89 | 41.35 | 41.52 | 11,858,689 | +0.42(+1.02%) |
May 24, 2013 | 41.07 | 41.17 | 40.79 | 41.11 | 7,058,472 | -0.13(-0.30%) |
May 23, 2013 | 40.90 | 41.36 | 40.78 | 41.23 | 7,968,659 | -0.02(-0.04%) |
May 22, 2013 | 41.47 | 42.18 | 41.05 | 41.25 | 24,057,420 | +0.00(+0.00%) |
May 21, 2013 | 40.91 | 41.31 | 40.82 | 41.25 | 9,941,152 | +0.44(+1.09%) |
May 20, 2013 | 41.11 | 41.15 | 40.77 | 40.80 | 10,716,088 | -0.28(-0.69%) |
May 17, 2013 | 40.90 | 41.12 | 40.75 | 41.09 | 11,049,560 | +0.23(+0.57%) |
May 16, 2013 | 41.20 | 41.26 | 40.82 | 40.85 | 9,504,921 | -0.43(-1.03%) |
May 15, 2013 | 41.05 | 41.51 | 41.02 | 41.28 | 14,096,507 | +0.63(+1.54%) |
May 13, 2013 | 40.28 | 40.66 | 40.23 | 40.65 | 10,941,114 | +0.33(+0.83%) |
May 10, 2013 | 39.98 | 40.36 | 39.93 | 40.32 | 7,223,744 | +0.39(+0.99%) |
May 09, 2013 | 39.82 | 40.09 | 39.79 | 39.93 | 8,532,510 | +0.05(+0.13%) |
May 08, 2013 | 39.72 | 39.99 | 39.72 | 39.88 | 24,815,218 | +0.12(+0.29%) |
May 07, 2013 | 39.65 | 39.80 | 39.60 | 39.76 | 11,767,456 | +0.13(+0.32%) |
May 06, 2013 | 39.90 | 39.93 | 39.62 | 39.63 | 13,047,947 | -0.26(-0.65%) |
May 03, 2013 | 39.98 | 39.98 | 39.82 | 39.89 | 7,448,043 | +0.27(+0.68%) |
May 02, 2013 | 39.49 | 39.71 | 39.40 | 39.62 | 11,714,751 | +0.44(+1.11%) |