Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.93 | 42.26 | 41.90 | 42.00 | 51,728 | +0.13(+0.32%) |
Jul 30, 2013 | 41.94 | 42.02 | 41.69 | 41.87 | 58,899 | +0.10(+0.24%) |
Jul 29, 2013 | 41.88 | 41.91 | 41.68 | 41.77 | 34,670 | -0.16(-0.37%) |
Jul 26, 2013 | 42.13 | 42.13 | 41.72 | 41.92 | 86,872 | -0.21(-0.50%) |
Jul 25, 2013 | 42.17 | 42.17 | 41.70 | 42.13 | 23,329 | +0.22(+0.53%) |
Jul 24, 2013 | 42.14 | 42.21 | 41.88 | 41.91 | 27,716 | -0.03(-0.07%) |
Jul 23, 2013 | 42.01 | 42.03 | 41.74 | 41.94 | 56,625 | +0.30(+0.72%) |
Jul 22, 2013 | 41.70 | 41.64 | 41.57 | 41.64 | 27,971 | +0.04(+0.10%) |
Jul 19, 2013 | 41.51 | 41.93 | 41.31 | 41.59 | 48,268 | +0.17(+0.41%) |
Jul 18, 2013 | 41.40 | 41.47 | 41.16 | 41.42 | 24,346 | +0.41(+1.01%) |
Jul 17, 2013 | 41.41 | 41.41 | 40.92 | 41.01 | 8,789 | +0.20(+0.48%) |
Jul 16, 2013 | 41.19 | 41.19 | 40.81 | 40.82 | 76,125 | -0.33(-0.80%) |
Jul 15, 2013 | 41.08 | 41.15 | 40.92 | 41.15 | 29,872 | +0.41(+0.99%) |
Jul 12, 2013 | 41.07 | 41.20 | 40.29 | 40.74 | 40,777 | -0.27(-0.66%) |
Jul 11, 2013 | 40.85 | 41.03 | 40.83 | 41.01 | 95,122 | +0.61(+1.50%) |
Jul 10, 2013 | 40.41 | 40.50 | 40.16 | 40.40 | 20,431 | +0.26(+0.64%) |
Jul 09, 2013 | 40.09 | 40.33 | 39.86 | 40.15 | 48,870 | +0.29(+0.73%) |
Jul 08, 2013 | 39.80 | 39.94 | 39.75 | 39.86 | 25,067 | +0.29(+0.73%) |
Jul 05, 2013 | 39.77 | 39.77 | 39.19 | 39.57 | 13,602 | +0.64(+1.63%) |
Jul 03, 2013 | 38.58 | 39.01 | 38.50 | 38.93 | 26,294 | +0.34(+0.87%) |
Jul 02, 2013 | 39.27 | 39.34 | 38.43 | 38.60 | 93,489 | -0.58(-1.49%) |
Jul 01, 2013 | 39.57 | 39.57 | 38.87 | 39.18 | 220,277 | +0.48(+1.24%) |
Jun 28, 2013 | 38.87 | 38.96 | 38.62 | 38.70 | 52,472 | -0.13(-0.34%) |
Jun 27, 2013 | 38.74 | 38.88 | 38.42 | 38.83 | 63,377 | +0.66(+1.74%) |
Jun 26, 2013 | 37.83 | 38.23 | 37.83 | 38.17 | 33,334 | +0.53(+1.41%) |
Jun 25, 2013 | 37.92 | 37.92 | 37.57 | 37.64 | 14,683 | +0.06(+0.16%) |
Jun 24, 2013 | 37.72 | 37.90 | 37.58 | 37.58 | 67,548 | -0.43(-1.12%) |
Jun 21, 2013 | 38.13 | 38.16 | 37.83 | 38.00 | 19,226 | -0.05(-0.12%) |
Jun 20, 2013 | 38.26 | 38.30 | 37.97 | 38.05 | 32,365 | -0.59(-1.53%) |
Jun 19, 2013 | 39.25 | 39.25 | 38.64 | 38.64 | 30,671 | -0.57(-1.46%) |
Jun 18, 2013 | 38.75 | 39.29 | 38.75 | 39.21 | 23,649 | +0.50(+1.28%) |
Jun 17, 2013 | 38.69 | 38.91 | 38.61 | 38.72 | 68,712 | +0.28(+0.74%) |
Jun 14, 2013 | 38.51 | 38.66 | 38.32 | 38.43 | 7,598 | -0.17(-0.43%) |
Jun 13, 2013 | 38.33 | 38.60 | 38.02 | 38.60 | 22,903 | +0.55(+1.44%) |
Jun 12, 2013 | 38.59 | 38.60 | 38.04 | 38.05 | 20,374 | -0.33(-0.85%) |
Jun 11, 2013 | 38.83 | 38.83 | 38.21 | 38.38 | 49,940 | -0.18(-0.47%) |
Jun 10, 2013 | 38.78 | 38.78 | 38.43 | 38.56 | 60,326 | -0.10(-0.26%) |
Jun 07, 2013 | 38.17 | 38.65 | 38.17 | 38.65 | 32,258 | +0.66(+1.73%) |
Jun 06, 2013 | 37.50 | 38.00 | 37.50 | 38.00 | 13,696 | +0.47(+1.26%) |
Jun 05, 2013 | 37.84 | 37.89 | 37.47 | 37.52 | 15,609 | -0.51(-1.34%) |
Jun 04, 2013 | 38.36 | 38.36 | 37.85 | 38.03 | 43,577 | -0.25(-0.66%) |
Jun 03, 2013 | 38.23 | 38.30 | 37.89 | 38.29 | 273,114 | +0.09(+0.24%) |
May 31, 2013 | 38.25 | 38.59 | 38.20 | 38.20 | 11,763 | -0.21(-0.55%) |
May 30, 2013 | 38.25 | 38.58 | 38.25 | 38.41 | 11,727 | +0.28(+0.74%) |
May 29, 2013 | 38.21 | 38.27 | 38.05 | 38.13 | 8,855 | -0.30(-0.78%) |
May 28, 2013 | 38.38 | 38.71 | 38.38 | 38.43 | 28,253 | +0.47(+1.25%) |
May 24, 2013 | 37.76 | 38.03 | 37.60 | 37.95 | 11,397 | +0.14(+0.38%) |
May 23, 2013 | 37.41 | 37.94 | 37.41 | 37.81 | 15,444 | +0.06(+0.15%) |
May 22, 2013 | 38.37 | 38.42 | 37.75 | 37.76 | 29,135 | -0.46(-1.21%) |
May 21, 2013 | 38.33 | 38.33 | 38.21 | 38.22 | 3,516 | -0.03(-0.09%) |
May 20, 2013 | 38.22 | 38.32 | 38.20 | 38.25 | 22,848 | +0.04(+0.11%) |
May 17, 2013 | 37.73 | 38.21 | 37.73 | 38.21 | 10,432 | +0.64(+1.71%) |
May 16, 2013 | 37.77 | 37.88 | 37.57 | 37.57 | 56,114 | -0.21(-0.56%) |
May 15, 2013 | 37.38 | 37.83 | 37.30 | 37.78 | 36,247 | +0.75(+2.03%) |
May 13, 2013 | 37.07 | 37.11 | 37.03 | 37.03 | 3,076 | -0.10(-0.28%) |
May 10, 2013 | 37.05 | 37.13 | 37.05 | 37.13 | 5,874 | +0.17(+0.45%) |
May 09, 2013 | 36.89 | 37.09 | 36.89 | 36.97 | 4,593 | +0.24(+0.66%) |
May 08, 2013 | 36.65 | 36.72 | 36.59 | 36.72 | 12,577 | +0.00(+0.01%) |
May 07, 2013 | 36.61 | 36.72 | 36.61 | 36.72 | 7,427 | +0.24(+0.66%) |
May 06, 2013 | 36.31 | 36.55 | 36.31 | 36.48 | 12,148 | +0.18(+0.48%) |
May 03, 2013 | 36.20 | 36.40 | 35.87 | 36.30 | 5,572 | +0.44(+1.21%) |
May 02, 2013 | 35.60 | 35.91 | 35.60 | 35.87 | 2,535 | +0.31(+0.88%) |