Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.24 | 42.42 | 39.11 | 42.10 | 11,959,425 | +2.07(+5.18%) |
Jul 30, 2013 | 40.42 | 40.56 | 39.64 | 40.02 | 5,955,502 | -0.34(-0.83%) |
Jul 29, 2013 | 40.47 | 40.59 | 40.09 | 40.36 | 4,009,020 | -0.03(-0.07%) |
Jul 26, 2013 | 40.56 | 40.96 | 40.19 | 40.39 | 3,803,780 | -0.29(-0.71%) |
Jul 25, 2013 | 40.17 | 40.87 | 39.87 | 40.67 | 6,648,329 | +0.40(+0.99%) |
Jul 24, 2013 | 40.83 | 40.83 | 39.50 | 40.28 | 5,905,055 | -0.44(-1.09%) |
Jul 23, 2013 | 40.02 | 40.87 | 39.94 | 40.72 | 5,752,122 | +1.05(+2.64%) |
Jul 22, 2013 | 39.87 | 40.01 | 39.14 | 39.68 | 5,979,960 | +0.32(+0.82%) |
Jul 19, 2013 | 39.32 | 39.59 | 38.83 | 39.35 | 5,786,401 | +0.39(+1.00%) |
Jul 18, 2013 | 39.83 | 39.89 | 38.82 | 38.96 | 6,324,147 | -0.86(-2.17%) |
Jul 17, 2013 | 39.58 | 39.99 | 39.09 | 39.83 | 4,499,930 | +0.37(+0.94%) |
Jul 16, 2013 | 40.53 | 40.67 | 39.12 | 39.46 | 9,189,711 | -1.09(-2.68%) |
Jul 15, 2013 | 40.70 | 40.97 | 40.24 | 40.54 | 6,138,721 | +0.10(+0.24%) |
Jul 12, 2013 | 38.95 | 40.83 | 38.95 | 40.45 | 8,930,500 | +0.91(+2.30%) |
Jul 11, 2013 | 39.05 | 39.63 | 38.35 | 39.54 | 7,821,877 | +1.14(+2.98%) |
Jul 10, 2013 | 39.98 | 40.13 | 38.29 | 38.40 | 8,581,633 | -1.66(-4.14%) |
Jul 09, 2013 | 40.40 | 40.64 | 39.98 | 40.05 | 4,778,833 | -0.16(-0.41%) |
Jul 08, 2013 | 39.50 | 40.50 | 39.46 | 40.22 | 4,484,592 | +1.03(+2.64%) |
Jul 05, 2013 | 39.59 | 39.63 | 37.93 | 39.18 | 5,336,779 | -0.30(-0.76%) |
Jul 03, 2013 | 38.85 | 39.50 | 37.51 | 39.48 | 9,044,070 | +0.41(+1.05%) |
Jul 02, 2013 | 40.28 | 40.53 | 38.75 | 39.07 | 7,301,978 | -1.25(-3.09%) |
Jul 01, 2013 | 40.55 | 41.24 | 40.16 | 40.32 | 5,093,768 | -0.01(-0.02%) |
Jun 28, 2013 | 40.48 | 40.90 | 40.23 | 40.33 | 5,221,385 | -0.55(-1.36%) |
Jun 26, 2013 | 41.14 | 41.73 | 40.77 | 40.88 | 3,958,056 | +0.21(+0.52%) |
Jun 25, 2013 | 39.90 | 40.87 | 39.90 | 40.67 | 5,047,957 | +1.52(+3.88%) |
Jun 24, 2013 | 40.02 | 40.23 | 38.91 | 39.15 | 7,214,335 | -1.41(-3.48%) |
Jun 21, 2013 | 41.77 | 41.91 | 39.74 | 40.56 | 9,290,298 | -0.78(-1.89%) |
Jun 20, 2013 | 42.84 | 42.91 | 41.11 | 41.34 | 7,431,856 | -2.22(-5.09%) |
Jun 19, 2013 | 43.99 | 44.41 | 43.47 | 43.56 | 4,881,383 | -0.52(-1.18%) |
Jun 18, 2013 | 44.14 | 44.49 | 43.98 | 44.08 | 3,413,752 | +0.09(+0.20%) |
Jun 17, 2013 | 43.95 | 44.28 | 43.80 | 43.99 | 4,881,960 | +0.31(+0.71%) |
Jun 14, 2013 | 44.30 | 44.48 | 43.65 | 43.68 | 2,680,836 | -0.48(-1.09%) |
Jun 13, 2013 | 43.19 | 44.37 | 42.69 | 44.16 | 4,873,747 | +0.82(+1.90%) |
Jun 12, 2013 | 44.41 | 44.64 | 43.25 | 43.34 | 5,796,020 | -0.45(-1.02%) |
Jun 11, 2013 | 43.84 | 44.31 | 43.60 | 43.78 | 4,678,122 | -0.79(-1.77%) |
Jun 10, 2013 | 45.13 | 45.45 | 44.50 | 44.57 | 3,465,756 | -0.52(-1.15%) |
Jun 07, 2013 | 44.80 | 45.32 | 44.62 | 45.09 | 4,053,331 | +0.60(+1.34%) |
Jun 06, 2013 | 43.59 | 44.60 | 43.37 | 44.49 | 3,852,630 | +0.95(+2.19%) |
Jun 05, 2013 | 44.45 | 44.73 | 43.49 | 43.54 | 4,477,253 | -1.07(-2.41%) |
Jun 04, 2013 | 45.04 | 45.30 | 44.02 | 44.62 | 4,222,407 | -0.62(-1.36%) |
Jun 03, 2013 | 45.89 | 45.92 | 44.00 | 45.23 | 5,877,887 | -0.34(-0.74%) |
May 31, 2013 | 45.62 | 46.47 | 45.37 | 45.57 | 5,123,446 | -0.14(-0.30%) |
May 30, 2013 | 45.42 | 45.94 | 44.96 | 45.71 | 4,231,210 | -0.05(-0.10%) |
May 29, 2013 | 45.32 | 46.10 | 44.94 | 45.75 | 4,579,976 | +0.22(+0.48%) |
May 28, 2013 | 45.45 | 45.85 | 45.12 | 45.54 | 4,078,797 | +0.72(+1.60%) |
May 24, 2013 | 44.34 | 44.84 | 43.67 | 44.82 | 3,678,882 | +0.15(+0.34%) |
May 23, 2013 | 44.11 | 44.88 | 43.74 | 44.67 | 3,440,067 | -0.10(-0.21%) |
May 22, 2013 | 44.70 | 45.60 | 44.36 | 44.76 | 6,548,673 | -0.02(-0.05%) |
May 21, 2013 | 45.25 | 45.67 | 44.42 | 44.78 | 6,581,540 | -0.37(-0.82%) |
May 20, 2013 | 44.71 | 45.76 | 44.71 | 45.15 | 6,619,943 | +0.34(+0.76%) |
May 17, 2013 | 43.95 | 45.12 | 43.93 | 44.81 | 8,070,436 | +1.11(+2.54%) |
May 16, 2013 | 44.30 | 44.78 | 43.60 | 43.70 | 5,835,433 | -0.76(-1.71%) |
May 15, 2013 | 43.63 | 44.82 | 43.63 | 44.46 | 8,212,363 | +2.04(+4.81%) |
May 13, 2013 | 41.85 | 42.63 | 41.34 | 42.42 | 5,594,260 | +0.40(+0.96%) |
May 10, 2013 | 42.26 | 42.58 | 41.76 | 42.02 | 7,393,416 | -0.51(-1.21%) |
May 09, 2013 | 43.28 | 43.31 | 42.36 | 42.53 | 5,018,041 | -0.88(-2.02%) |
May 08, 2013 | 43.97 | 44.13 | 43.02 | 43.41 | 5,352,955 | -0.73(-1.66%) |
May 07, 2013 | 43.98 | 44.73 | 43.82 | 44.14 | 6,831,932 | +0.42(+0.95%) |
May 06, 2013 | 42.78 | 43.97 | 42.66 | 43.72 | 5,380,114 | +1.16(+2.72%) |
May 03, 2013 | 41.62 | 42.89 | 41.28 | 42.56 | 6,645,645 | +1.29(+3.12%) |
May 02, 2013 | 41.12 | 41.54 | 40.50 | 41.28 | 6,153,503 | +0.43(+1.06%) |