Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 41.18 | 41.52 | 41.17 | 41.17 | 209,102 | +0.13(+0.31%) |
Jul 30, 2013 | 40.96 | 41.12 | 40.92 | 41.04 | 523,058 | +0.16(+0.39%) |
Jul 29, 2013 | 40.97 | 41.05 | 40.82 | 40.88 | 1,913,277 | -0.18(-0.45%) |
Jul 26, 2013 | 41.02 | 41.06 | 40.83 | 41.06 | 125,580 | -0.11(-0.28%) |
Jul 25, 2013 | 41.06 | 41.18 | 40.85 | 41.18 | 150,826 | +0.03(+0.07%) |
Jul 24, 2013 | 41.44 | 41.49 | 41.07 | 41.15 | 141,020 | -0.21(-0.50%) |
Jul 23, 2013 | 41.52 | 41.52 | 41.26 | 41.35 | 223,448 | -0.03(-0.07%) |
Jul 22, 2013 | 41.43 | 41.49 | 41.33 | 41.38 | 1,547,755 | +0.04(+0.10%) |
Jul 19, 2013 | 41.04 | 41.36 | 41.04 | 41.34 | 136,258 | +0.37(+0.90%) |
Jul 18, 2013 | 40.65 | 41.07 | 40.65 | 40.97 | 144,915 | +0.33(+0.82%) |
Jul 17, 2013 | 40.98 | 41.07 | 40.56 | 40.64 | 165,303 | +0.12(+0.29%) |
Jul 16, 2013 | 40.82 | 40.82 | 40.44 | 40.52 | 210,362 | -0.22(-0.54%) |
Jul 15, 2013 | 40.69 | 40.80 | 40.68 | 40.74 | 2,094,718 | +0.07(+0.18%) |
Jul 12, 2013 | 40.71 | 40.79 | 40.48 | 40.66 | 160,978 | -0.15(-0.37%) |
Jul 11, 2013 | 40.65 | 40.84 | 40.61 | 40.81 | 686,146 | +0.60(+1.50%) |
Jul 10, 2013 | 40.20 | 40.33 | 40.07 | 40.21 | 505,117 | +0.01(+0.03%) |
Jul 09, 2013 | 39.91 | 40.33 | 39.91 | 40.20 | 458,570 | +0.53(+1.35%) |
Jul 08, 2013 | 39.77 | 39.84 | 39.63 | 39.66 | 925,675 | +0.10(+0.26%) |
Jul 05, 2013 | 39.43 | 39.56 | 39.11 | 39.56 | 534,009 | +0.60(+1.53%) |
Jul 03, 2013 | 38.81 | 39.09 | 38.74 | 38.97 | 291,481 | +0.04(+0.11%) |
Jul 02, 2013 | 39.21 | 39.33 | 38.79 | 38.92 | 384,747 | -0.33(-0.85%) |
Jul 01, 2013 | 39.33 | 39.49 | 39.00 | 39.26 | 4,254,482 | +0.42(+1.09%) |
Jun 28, 2013 | 38.98 | 39.10 | 38.77 | 38.83 | 261,230 | -0.36(-0.92%) |
Jun 27, 2013 | 39.13 | 39.27 | 38.96 | 39.19 | 234,743 | +0.39(+1.01%) |
Jun 26, 2013 | 38.99 | 38.99 | 38.59 | 38.80 | 363,046 | +0.37(+0.96%) |
Jun 25, 2013 | 38.39 | 38.53 | 38.17 | 38.43 | 275,980 | +0.43(+1.14%) |
Jun 24, 2013 | 38.23 | 38.32 | 37.79 | 38.00 | 361,746 | -0.63(-1.62%) |
Jun 21, 2013 | 38.93 | 38.94 | 38.30 | 38.62 | 347,865 | +0.02(+0.06%) |
Jun 20, 2013 | 39.29 | 39.29 | 38.54 | 38.60 | 303,275 | -0.95(-2.40%) |
Jun 19, 2013 | 40.13 | 40.13 | 39.55 | 39.55 | 193,255 | -0.56(-1.40%) |
Jun 18, 2013 | 40.02 | 40.16 | 39.70 | 40.11 | 246,435 | +0.49(+1.23%) |
Jun 17, 2013 | 39.63 | 39.75 | 39.44 | 39.62 | 206,900 | +0.29(+0.75%) |
Jun 14, 2013 | 39.53 | 39.63 | 39.25 | 39.33 | 115,692 | -0.19(-0.47%) |
Jun 13, 2013 | 38.86 | 39.58 | 38.83 | 39.51 | 134,002 | +0.58(+1.50%) |
Jun 12, 2013 | 39.54 | 39.58 | 38.87 | 38.93 | 257,205 | -0.30(-0.77%) |
Jun 11, 2013 | 39.21 | 39.51 | 39.08 | 39.23 | 204,835 | -0.36(-0.92%) |
Jun 10, 2013 | 39.77 | 39.79 | 39.47 | 39.60 | 280,036 | -0.07(-0.18%) |
Jun 07, 2013 | 39.31 | 39.71 | 39.24 | 39.67 | 149,805 | +0.63(+1.63%) |
Jun 06, 2013 | 38.79 | 39.03 | 38.60 | 39.03 | 202,178 | +0.23(+0.60%) |
Jun 05, 2013 | 39.28 | 39.32 | 38.72 | 38.80 | 283,088 | -0.64(-1.63%) |
Jun 04, 2013 | 39.72 | 39.91 | 39.22 | 39.44 | 503,304 | -0.27(-0.67%) |
Jun 03, 2013 | 39.79 | 39.79 | 39.27 | 39.71 | 434,741 | +0.14(+0.34%) |
May 31, 2013 | 39.80 | 40.19 | 39.57 | 39.57 | 134,195 | -0.34(-0.85%) |
May 30, 2013 | 39.77 | 40.10 | 39.76 | 39.91 | 177,912 | +0.19(+0.47%) |
May 29, 2013 | 39.82 | 39.87 | 39.57 | 39.73 | 117,395 | -0.25(-0.63%) |
May 28, 2013 | 40.10 | 40.28 | 39.87 | 39.98 | 162,911 | +0.31(+0.78%) |
May 24, 2013 | 39.52 | 39.74 | 39.38 | 39.67 | 146,805 | -0.12(-0.31%) |
May 23, 2013 | 39.51 | 39.88 | 39.42 | 39.80 | 489,792 | -0.09(-0.22%) |
May 22, 2013 | 40.38 | 40.59 | 39.76 | 39.89 | 307,608 | -0.42(-1.04%) |
May 21, 2013 | 40.24 | 40.46 | 40.18 | 40.31 | 264,765 | +0.08(+0.21%) |
May 20, 2013 | 40.06 | 40.38 | 40.06 | 40.22 | 255,236 | +0.04(+0.10%) |
May 17, 2013 | 39.82 | 40.18 | 39.82 | 40.18 | 115,278 | +0.56(+1.41%) |
May 16, 2013 | 39.80 | 39.89 | 39.57 | 39.62 | 114,271 | -0.20(-0.50%) |
May 15, 2013 | 39.52 | 39.83 | 39.43 | 39.82 | 145,325 | +0.72(+1.84%) |
May 13, 2013 | 39.22 | 39.22 | 39.00 | 39.10 | 210,121 | -0.12(-0.31%) |
May 10, 2013 | 39.14 | 39.23 | 38.98 | 39.22 | 134,538 | +0.12(+0.31%) |
May 09, 2013 | 39.09 | 39.29 | 39.02 | 39.10 | 125,264 | -0.02(-0.05%) |
May 08, 2013 | 38.88 | 39.12 | 38.78 | 39.12 | 166,643 | +0.23(+0.60%) |
May 07, 2013 | 38.59 | 38.89 | 38.59 | 38.89 | 184,598 | +0.35(+0.90%) |
May 06, 2013 | 38.43 | 38.56 | 38.28 | 38.54 | 229,959 | +0.21(+0.55%) |
May 03, 2013 | 38.14 | 38.47 | 37.72 | 38.33 | 94,446 | +0.61(+1.62%) |
May 02, 2013 | 37.39 | 37.77 | 37.38 | 37.72 | 102,835 | +0.42(+1.11%) |