Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.78 | 46.16 | 45.56 | 45.65 | 849,459 | -0.11(-0.24%) |
Jul 30, 2013 | 45.45 | 45.96 | 45.33 | 45.76 | 837,370 | +0.51(+1.13%) |
Jul 29, 2013 | 44.83 | 45.57 | 44.65 | 45.25 | 1,013,638 | -0.20(-0.44%) |
Jul 26, 2013 | 45.41 | 45.90 | 45.16 | 45.45 | 709,916 | -0.26(-0.57%) |
Jul 25, 2013 | 45.00 | 45.78 | 44.92 | 45.71 | 928,216 | +0.78(+1.74%) |
Jul 24, 2013 | 44.00 | 46.39 | 43.61 | 44.93 | 1,947,207 | +1.68(+3.88%) |
Jul 23, 2013 | 43.05 | 43.39 | 42.95 | 43.25 | 505,277 | +0.29(+0.68%) |
Jul 22, 2013 | 42.72 | 43.14 | 42.91 | 42.96 | 370,553 | -0.01(-0.02%) |
Jul 19, 2013 | 42.53 | 42.98 | 42.22 | 42.97 | 401,878 | +0.16(+0.37%) |
Jul 18, 2013 | 42.64 | 43.02 | 42.36 | 42.81 | 307,210 | +0.20(+0.47%) |
Jul 17, 2013 | 42.48 | 42.93 | 42.25 | 42.61 | 350,669 | +0.21(+0.50%) |
Jul 16, 2013 | 42.14 | 42.68 | 42.14 | 42.40 | 476,924 | -0.16(-0.38%) |
Jul 15, 2013 | 42.08 | 42.68 | 42.04 | 42.56 | 414,072 | +0.53(+1.26%) |
Jul 12, 2013 | 42.00 | 42.38 | 41.56 | 42.03 | 525,962 | +0.04(+0.10%) |
Jul 11, 2013 | 41.95 | 42.25 | 41.78 | 41.99 | 501,635 | +0.48(+1.16%) |
Jul 10, 2013 | 41.13 | 41.54 | 40.94 | 41.51 | 286,839 | +0.44(+1.07%) |
Jul 09, 2013 | 40.96 | 41.43 | 40.94 | 41.07 | 480,901 | +0.38(+0.93%) |
Jul 08, 2013 | 41.30 | 41.30 | 40.53 | 40.69 | 490,562 | -0.39(-0.95%) |
Jul 05, 2013 | 40.37 | 41.16 | 40.35 | 41.08 | 319,221 | +1.10(+2.75%) |
Jul 03, 2013 | 39.69 | 40.13 | 39.58 | 39.98 | 222,904 | +0.09(+0.23%) |
Jul 02, 2013 | 40.34 | 40.62 | 39.59 | 39.89 | 586,696 | -0.41(-1.02%) |
Jul 01, 2013 | 39.94 | 40.56 | 39.94 | 40.30 | 367,072 | +0.45(+1.13%) |
Jun 28, 2013 | 39.40 | 39.89 | 39.23 | 39.85 | 831,269 | +0.40(+1.01%) |
Jun 27, 2013 | 38.67 | 39.56 | 38.52 | 39.45 | 423,013 | +1.07(+2.79%) |
Jun 26, 2013 | 38.67 | 38.81 | 38.13 | 38.38 | 545,644 | +0.19(+0.50%) |
Jun 25, 2013 | 38.17 | 38.37 | 37.60 | 38.19 | 786,506 | +0.51(+1.35%) |
Jun 24, 2013 | 38.41 | 38.52 | 37.67 | 37.68 | 695,408 | -1.13(-2.91%) |
Jun 21, 2013 | 39.44 | 39.67 | 38.50 | 38.81 | 1,157,141 | -0.45(-1.15%) |
Jun 20, 2013 | 39.26 | 39.93 | 39.17 | 39.26 | 771,451 | -0.49(-1.23%) |
Jun 19, 2013 | 40.42 | 40.42 | 39.49 | 39.75 | 666,210 | -0.74(-1.83%) |
Jun 18, 2013 | 40.09 | 40.63 | 40.09 | 40.49 | 408,971 | +0.43(+1.07%) |
Jun 17, 2013 | 40.18 | 40.57 | 39.88 | 40.06 | 445,986 | +0.27(+0.68%) |
Jun 14, 2013 | 39.44 | 40.01 | 39.44 | 39.79 | 472,145 | +0.10(+0.25%) |
Jun 13, 2013 | 39.10 | 39.81 | 38.96 | 39.69 | 572,524 | +0.60(+1.53%) |
Jun 12, 2013 | 40.27 | 40.27 | 39.00 | 39.09 | 616,726 | -0.73(-1.83%) |
Jun 11, 2013 | 39.56 | 40.26 | 39.56 | 39.82 | 396,405 | -0.48(-1.19%) |
Jun 10, 2013 | 40.36 | 40.38 | 39.94 | 40.30 | 516,186 | +0.07(+0.17%) |
Jun 07, 2013 | 40.17 | 40.51 | 39.91 | 40.23 | 625,808 | +0.33(+0.83%) |
Jun 06, 2013 | 39.79 | 40.20 | 39.37 | 39.90 | 500,737 | +0.13(+0.33%) |
Jun 05, 2013 | 39.67 | 40.06 | 39.38 | 39.77 | 859,960 | -0.02(-0.05%) |
Jun 04, 2013 | 39.57 | 40.17 | 39.41 | 39.79 | 549,544 | +0.26(+0.66%) |
Jun 03, 2013 | 39.87 | 40.16 | 39.32 | 39.53 | 589,592 | -0.23(-0.58%) |
May 31, 2013 | 39.85 | 40.29 | 39.57 | 39.76 | 598,050 | -0.31(-0.77%) |
May 30, 2013 | 39.46 | 40.33 | 39.37 | 40.07 | 555,632 | +0.78(+1.99%) |
May 29, 2013 | 39.09 | 39.48 | 39.05 | 39.29 | 463,211 | -0.09(-0.23%) |
May 28, 2013 | 39.26 | 39.79 | 39.17 | 39.38 | 582,287 | +0.69(+1.78%) |
May 24, 2013 | 39.33 | 39.56 | 38.53 | 38.69 | 689,312 | -1.03(-2.59%) |
May 23, 2013 | 39.14 | 39.85 | 39.05 | 39.72 | 706,396 | +0.12(+0.30%) |
May 22, 2013 | 39.81 | 40.42 | 39.40 | 39.60 | 940,614 | -0.18(-0.45%) |
May 21, 2013 | 39.44 | 40.00 | 39.32 | 39.78 | 674,951 | +0.39(+0.99%) |
May 20, 2013 | 39.77 | 39.88 | 39.24 | 39.39 | 1,000,900 | -0.47(-1.18%) |
May 17, 2013 | 39.26 | 39.96 | 39.26 | 39.86 | 612,454 | +0.72(+1.84%) |
May 16, 2013 | 39.33 | 39.71 | 39.09 | 39.14 | 998,669 | -0.25(-0.63%) |
May 15, 2013 | 37.98 | 39.41 | 37.84 | 39.39 | 1,291,413 | +1.46(+3.85%) |
May 13, 2013 | 38.14 | 38.33 | 37.80 | 37.93 | 870,372 | -0.38(-0.99%) |
May 10, 2013 | 38.80 | 39.01 | 38.22 | 38.31 | 1,121,957 | -0.50(-1.29%) |
May 09, 2013 | 38.76 | 39.09 | 38.50 | 38.81 | 761,359 | +0.02(+0.05%) |
May 08, 2013 | 37.97 | 38.84 | 37.94 | 38.79 | 1,364,263 | +0.77(+2.03%) |
May 07, 2013 | 37.80 | 38.09 | 37.64 | 38.02 | 881,597 | +0.36(+0.96%) |
May 06, 2013 | 37.47 | 37.87 | 37.31 | 37.66 | 719,646 | +0.23(+0.61%) |
May 03, 2013 | 37.58 | 37.90 | 37.43 | 37.43 | 608,881 | +0.31(+0.84%) |
May 02, 2013 | 36.60 | 37.25 | 36.60 | 37.12 | 638,887 | +0.65(+1.78%) |