Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.19 | 43.20 | 42.45 | 42.54 | 2,011,539 | -0.41(-0.95%) |
Jul 30, 2013 | 42.42 | 43.15 | 42.33 | 42.94 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.66 | 42.66 | 41.92 | 42.13 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.30 | 42.89 | 42.13 | 42.75 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.10 | 42.54 | 41.97 | 42.48 | 1,612,907 | +0.10(+0.24%) |
Jul 24, 2013 | 43.68 | 43.71 | 42.25 | 42.38 | 1,850,949 | -0.87(-2.02%) |
Jul 23, 2013 | 43.88 | 44.04 | 43.20 | 43.25 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.58 | 43.72 | 42.96 | 43.16 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.11 | 43.74 | 42.87 | 43.72 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.19 | 43.37 | 42.70 | 43.12 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.25 | 43.51 | 43.00 | 43.14 | 1,909,940 | +0.36(+0.84%) |
Jul 16, 2013 | 42.80 | 43.08 | 42.52 | 42.79 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.65 | 43.69 | 42.83 | 42.87 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.21 | 43.72 | 43.14 | 43.58 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.15 | 43.48 | 42.60 | 43.19 | 3,236,249 | +0.40(+0.93%) |
Jul 10, 2013 | 41.14 | 42.95 | 41.14 | 42.80 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.91 | 41.15 | 39.58 | 41.05 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.82 | 39.99 | 39.25 | 39.45 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.26 | 39.75 | 39.18 | 39.74 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.20 | 39.24 | 38.14 | 39.11 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.25 | 39.44 | 38.15 | 38.65 | 0 | +0.44(+1.15%) |
Jul 01, 2013 | 38.53 | 38.77 | 38.12 | 38.21 | 0 | -0.11(-0.29%) |
Jun 28, 2013 | 38.40 | 38.81 | 38.12 | 38.32 | 2,932,565 | -0.43(-1.12%) |
Jun 27, 2013 | 38.82 | 39.02 | 38.67 | 38.75 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.56 | 39.64 | 38.16 | 38.58 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.32 | 39.31 | 38.04 | 39.04 | 0 | +1.43(+3.82%) |
Jun 24, 2013 | 38.53 | 38.68 | 37.46 | 37.60 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.97 | 39.13 | 38.45 | 38.89 | 2,402,639 | +0.16(+0.42%) |
Jun 20, 2013 | 40.15 | 40.44 | 38.45 | 38.72 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.25 | 41.72 | 40.70 | 40.71 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.81 | 41.21 | 40.81 | 41.21 | 1,652,351 | +0.35(+0.87%) |
Jun 17, 2013 | 40.96 | 41.46 | 40.57 | 40.85 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.10 | 41.42 | 40.63 | 40.69 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.87 | 41.21 | 39.86 | 41.02 | 2,377,684 | +0.93(+2.33%) |
Jun 12, 2013 | 40.98 | 41.13 | 39.93 | 40.08 | 2,212,531 | -0.41(-1.02%) |
Jun 11, 2013 | 41.29 | 41.57 | 40.47 | 40.50 | 1,743,753 | -1.44(-3.44%) |
Jun 10, 2013 | 41.79 | 42.08 | 41.67 | 41.94 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.20 | 41.91 | 41.08 | 41.83 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.96 | 41.25 | 40.47 | 40.94 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.29 | 41.55 | 40.81 | 40.86 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.59 | 41.72 | 40.93 | 41.46 | 0 | -0.23(-0.56%) |
Jun 03, 2013 | 41.05 | 42.46 | 40.96 | 41.70 | 4,178,836 | +1.27(+3.14%) |
May 31, 2013 | 41.02 | 41.31 | 40.43 | 40.43 | 2,148,942 | -0.80(-1.93%) |
May 30, 2013 | 40.58 | 41.48 | 40.45 | 41.22 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.71 | 41.14 | 40.06 | 40.40 | 1,745,630 | -0.67(-1.62%) |
May 28, 2013 | 40.79 | 41.30 | 40.22 | 41.07 | 1,429,076 | +0.79(+1.95%) |
May 24, 2013 | 40.06 | 40.40 | 39.89 | 40.28 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.26 | 40.57 | 40.04 | 40.45 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.44 | 41.60 | 40.29 | 40.57 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.46 | 41.59 | 41.25 | 41.41 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.33 | 41.70 | 41.21 | 41.43 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.28 | 41.58 | 41.27 | 41.52 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.57 | 41.70 | 41.03 | 41.08 | 2,248,830 | -0.55(-1.33%) |
May 15, 2013 | 40.87 | 41.80 | 40.82 | 41.64 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.60 | 40.71 | 40.23 | 40.56 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.75 | 40.95 | 40.44 | 40.55 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.22 | 40.95 | 40.19 | 40.82 | 1,855,367 | +0.36(+0.90%) |
May 08, 2013 | 39.62 | 40.70 | 39.47 | 40.45 | 3,169,887 | +0.66(+1.65%) |
May 07, 2013 | 39.99 | 40.10 | 39.43 | 39.80 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.89 | 40.19 | 39.59 | 40.00 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.77 | 39.93 | 39.65 | 39.76 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.71 | 40.06 | 39.30 | 39.45 | 0 | +0.04(+0.11%) |