Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.71 | 43.67 | 42.26 | 43.45 | 861,896 | +0.78(+1.82%) |
Jul 30, 2013 | 42.97 | 43.22 | 42.29 | 42.67 | 509,542 | -0.12(-0.28%) |
Jul 29, 2013 | 42.62 | 42.87 | 42.26 | 42.79 | 594,495 | +0.20(+0.47%) |
Jul 26, 2013 | 42.06 | 42.60 | 41.81 | 42.59 | 404,042 | +0.31(+0.74%) |
Jul 25, 2013 | 42.18 | 42.54 | 41.32 | 42.28 | 733,008 | -0.19(-0.45%) |
Jul 24, 2013 | 42.71 | 42.86 | 42.09 | 42.47 | 749,643 | -0.14(-0.34%) |
Jul 23, 2013 | 43.07 | 43.07 | 42.60 | 42.62 | 373,489 | -0.32(-0.75%) |
Jul 22, 2013 | 42.57 | 43.00 | 42.67 | 42.94 | 485,142 | +0.27(+0.64%) |
Jul 19, 2013 | 42.79 | 42.91 | 42.39 | 42.67 | 546,939 | -0.27(-0.64%) |
Jul 18, 2013 | 42.91 | 43.09 | 42.75 | 42.94 | 472,608 | +0.10(+0.24%) |
Jul 17, 2013 | 42.94 | 43.10 | 42.65 | 42.83 | 345,071 | +0.10(+0.23%) |
Jul 16, 2013 | 42.65 | 42.98 | 42.50 | 42.74 | 434,745 | +0.06(+0.15%) |
Jul 15, 2013 | 42.75 | 42.84 | 42.14 | 42.67 | 573,910 | +0.08(+0.19%) |
Jul 12, 2013 | 42.13 | 42.59 | 41.93 | 42.59 | 378,014 | +0.47(+1.10%) |
Jul 11, 2013 | 42.51 | 42.51 | 41.91 | 42.13 | 637,425 | +0.17(+0.40%) |
Jul 10, 2013 | 41.91 | 42.13 | 41.68 | 41.96 | 569,901 | -0.09(-0.21%) |
Jul 09, 2013 | 41.89 | 42.32 | 41.54 | 42.05 | 574,100 | +0.51(+1.22%) |
Jul 08, 2013 | 41.15 | 41.69 | 41.15 | 41.54 | 743,960 | +0.67(+1.63%) |
Jul 05, 2013 | 40.82 | 41.04 | 40.68 | 40.88 | 589,801 | +0.42(+1.03%) |
Jul 03, 2013 | 40.34 | 40.80 | 40.27 | 40.46 | 386,268 | -0.71(-1.72%) |
Jul 02, 2013 | 41.29 | 41.44 | 41.08 | 41.16 | 565,273 | -0.16(-0.39%) |
Jul 01, 2013 | 41.05 | 41.40 | 40.89 | 41.33 | 1,037,114 | +0.48(+1.18%) |
Jun 28, 2013 | 40.80 | 41.25 | 40.51 | 40.84 | 930,703 | +0.00(+0.00%) |
Jun 27, 2013 | 40.56 | 40.99 | 40.52 | 40.84 | 649,657 | +0.52(+1.29%) |
Jun 26, 2013 | 40.27 | 40.60 | 40.14 | 40.32 | 763,490 | +0.35(+0.88%) |
Jun 25, 2013 | 40.02 | 40.21 | 39.66 | 39.97 | 594,759 | +0.34(+0.85%) |
Jun 24, 2013 | 39.92 | 40.05 | 39.34 | 39.63 | 748,229 | -0.67(-1.67%) |
Jun 21, 2013 | 40.66 | 40.88 | 39.83 | 40.31 | 1,125,728 | +0.02(+0.04%) |
Jun 20, 2013 | 40.60 | 41.01 | 40.18 | 40.29 | 654,914 | -0.65(-1.59%) |
Jun 19, 2013 | 41.61 | 41.65 | 40.93 | 40.94 | 468,739 | -0.63(-1.52%) |
Jun 18, 2013 | 41.25 | 41.65 | 41.07 | 41.57 | 524,922 | +0.38(+0.92%) |
Jun 17, 2013 | 40.77 | 41.31 | 40.68 | 41.20 | 406,395 | +0.63(+1.56%) |
Jun 14, 2013 | 40.80 | 41.00 | 40.42 | 40.56 | 651,757 | -0.24(-0.59%) |
Jun 13, 2013 | 40.18 | 40.96 | 40.05 | 40.80 | 543,683 | +0.63(+1.56%) |
Jun 12, 2013 | 40.43 | 40.68 | 40.13 | 40.18 | 444,985 | +0.02(+0.06%) |
Jun 11, 2013 | 40.28 | 40.59 | 40.07 | 40.15 | 372,937 | -0.52(-1.28%) |
Jun 10, 2013 | 40.14 | 40.75 | 40.14 | 40.68 | 557,108 | +0.59(+1.46%) |
Jun 07, 2013 | 39.91 | 40.15 | 39.59 | 40.09 | 599,853 | +0.44(+1.11%) |
Jun 06, 2013 | 39.06 | 39.65 | 38.84 | 39.65 | 695,557 | +0.64(+1.65%) |
Jun 05, 2013 | 39.19 | 39.36 | 38.86 | 39.01 | 616,557 | -0.29(-0.73%) |
Jun 04, 2013 | 39.74 | 39.85 | 38.96 | 39.30 | 769,792 | -0.48(-1.21%) |
Jun 03, 2013 | 39.99 | 40.32 | 39.33 | 39.78 | 671,336 | -0.13(-0.32%) |
May 31, 2013 | 40.32 | 40.74 | 39.91 | 39.91 | 847,386 | -0.67(-1.66%) |
May 30, 2013 | 39.91 | 40.76 | 39.90 | 40.58 | 511,350 | +0.75(+1.89%) |
May 29, 2013 | 39.82 | 40.10 | 39.64 | 39.83 | 1,082,804 | -0.26(-0.66%) |
May 28, 2013 | 40.38 | 40.94 | 40.06 | 40.09 | 898,163 | +0.21(+0.52%) |
May 24, 2013 | 39.89 | 40.02 | 39.70 | 39.88 | 710,179 | -0.27(-0.68%) |
May 23, 2013 | 39.51 | 40.31 | 39.42 | 40.15 | 720,783 | +0.29(+0.72%) |
May 22, 2013 | 40.40 | 40.86 | 39.80 | 39.87 | 894,523 | -0.53(-1.30%) |
May 21, 2013 | 40.08 | 40.55 | 40.00 | 40.39 | 770,421 | +0.25(+0.62%) |
May 20, 2013 | 39.47 | 40.16 | 39.47 | 40.14 | 724,937 | +0.36(+0.90%) |
May 17, 2013 | 39.43 | 39.87 | 39.43 | 39.79 | 516,986 | +0.43(+1.10%) |
May 16, 2013 | 39.50 | 39.67 | 39.28 | 39.35 | 510,628 | -0.22(-0.54%) |
May 15, 2013 | 38.78 | 39.59 | 38.73 | 39.57 | 832,016 | +1.29(+3.38%) |
May 13, 2013 | 37.83 | 38.34 | 37.83 | 38.28 | 992,364 | +0.46(+1.20%) |
May 10, 2013 | 38.01 | 38.09 | 37.75 | 37.82 | 784,159 | -0.11(-0.29%) |
May 09, 2013 | 38.26 | 38.36 | 37.82 | 37.93 | 862,259 | -0.28(-0.73%) |
May 08, 2013 | 38.41 | 38.56 | 38.19 | 38.21 | 1,387,332 | -0.15(-0.40%) |
May 07, 2013 | 38.36 | 38.44 | 38.20 | 38.36 | 1,268,308 | +0.11(+0.29%) |
May 06, 2013 | 37.95 | 38.40 | 37.95 | 38.25 | 848,054 | +0.38(+0.99%) |
May 03, 2013 | 38.50 | 38.18 | 37.79 | 37.88 | 1,138,119 | -0.29(-0.75%) |
May 02, 2013 | 37.98 | 38.22 | 37.70 | 38.16 | 679,056 | +0.38(+0.99%) |