Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.90 | 41.34 | 40.77 | 41.10 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.80 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.37 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.42 | 39.99 | 40.42 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.61 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.56 | 40.60 | 39.92 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.27 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.36 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.82 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.61 | 40.64 | 39.91 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.55 | 2,268,593 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.02 | 40.31 | 39.63 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.52 | 38.92 | 38.40 | 38.89 | 1,632,140 | +0.39(+1.02%) |
Jul 09, 2013 | 38.38 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.09 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.28 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.69 | 38.07 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.45 | 37.95 | 37.45 | 37.76 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.57 | 37.72 | 37.14 | 37.50 | 4,716,877 | -0.26(-0.68%) |
Jun 27, 2013 | 37.80 | 37.88 | 37.55 | 37.76 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.46 | 37.60 | 36.94 | 37.51 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 37.14 | 37.14 | 36.55 | 37.05 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.19 | 37.48 | 36.58 | 36.65 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.38 | 37.67 | 37.10 | 37.59 | 4,615,951 | +0.41(+1.10%) |
Jun 20, 2013 | 37.95 | 37.97 | 37.11 | 37.18 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.65 | 38.87 | 38.28 | 38.32 | 0 | -0.52(-1.33%) |
Jun 18, 2013 | 38.30 | 38.90 | 38.22 | 38.83 | 2,696,284 | +0.59(+1.55%) |
Jun 17, 2013 | 37.54 | 38.31 | 37.49 | 38.24 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.57 | 37.80 | 37.30 | 37.41 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.72 | 37.64 | 36.50 | 37.54 | 1,835,170 | +0.79(+2.15%) |
Jun 12, 2013 | 37.81 | 37.89 | 36.75 | 36.75 | 2,610,236 | -0.72(-1.93%) |
Jun 11, 2013 | 37.84 | 38.02 | 37.44 | 37.47 | 1,562,873 | -0.77(-2.02%) |
Jun 10, 2013 | 38.46 | 38.46 | 38.07 | 38.24 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 38.06 | 38.50 | 37.69 | 38.46 | 0 | +0.62(+1.63%) |
Jun 06, 2013 | 37.94 | 38.09 | 37.45 | 37.84 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.22 | 38.32 | 37.74 | 37.78 | 0 | -0.62(-1.60%) |
Jun 04, 2013 | 38.47 | 38.97 | 38.22 | 38.39 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.24 | 38.44 | 37.76 | 38.14 | 3,594,143 | -0.09(-0.24%) |
May 31, 2013 | 38.22 | 38.44 | 38.05 | 38.23 | 4,023,943 | -0.26(-0.67%) |
May 30, 2013 | 38.00 | 38.83 | 37.99 | 38.49 | 0 | +0.52(+1.36%) |
May 29, 2013 | 38.04 | 38.23 | 37.67 | 37.97 | 2,790,022 | +0.12(+0.31%) |
May 28, 2013 | 37.97 | 38.32 | 37.77 | 37.85 | 1,999,754 | +0.09(+0.24%) |
May 24, 2013 | 37.62 | 37.79 | 37.36 | 37.76 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.64 | 37.89 | 37.03 | 37.86 | 2,916,328 | -0.05(-0.13%) |
May 22, 2013 | 37.99 | 38.68 | 37.68 | 37.91 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.85 | 39.02 | 38.38 | 38.75 | 2,991,662 | -0.26(-0.66%) |
May 20, 2013 | 38.97 | 39.28 | 38.91 | 39.01 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.98 | 39.13 | 38.72 | 39.13 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.86 | 39.17 | 38.68 | 38.70 | 2,096,823 | -0.16(-0.41%) |
May 15, 2013 | 38.53 | 38.89 | 38.45 | 38.86 | 0 | +0.37(+0.95%) |
May 13, 2013 | 38.73 | 38.83 | 38.41 | 38.49 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.75 | 38.98 | 38.59 | 38.94 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.24 | 38.79 | 38.24 | 38.60 | 2,691,961 | +0.25(+0.65%) |
May 08, 2013 | 38.13 | 38.39 | 37.87 | 38.35 | 0 | +0.25(+0.66%) |
May 07, 2013 | 38.13 | 38.21 | 37.91 | 38.10 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.69 | 38.25 | 37.47 | 38.14 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.21 | 37.54 | 36.80 | 37.45 | 0 | +0.66(+1.79%) |
May 02, 2013 | 36.59 | 36.99 | 36.27 | 36.80 | 0 | +0.27(+0.75%) |