Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.66 | 43.25 | 42.57 | 43.07 | 2,525,600 | +0.35(+0.81%) |
Jul 30, 2013 | 42.97 | 42.97 | 42.28 | 42.72 | 2,730,047 | -0.07(-0.16%) |
Jul 29, 2013 | 41.44 | 43.09 | 41.40 | 42.79 | 5,435,605 | +1.34(+3.22%) |
Jul 26, 2013 | 41.00 | 41.52 | 40.79 | 41.45 | 1,924,134 | +0.33(+0.81%) |
Jul 25, 2013 | 40.55 | 41.13 | 40.53 | 41.12 | 1,406,476 | +0.47(+1.16%) |
Jul 24, 2013 | 41.11 | 41.21 | 40.53 | 40.65 | 1,612,318 | -0.41(-1.00%) |
Jul 23, 2013 | 40.88 | 41.25 | 40.74 | 41.06 | 2,165,904 | +0.20(+0.49%) |
Jul 22, 2013 | 40.57 | 40.91 | 40.46 | 40.86 | 1,184,236 | +0.32(+0.80%) |
Jul 19, 2013 | 40.55 | 40.71 | 40.25 | 40.53 | 1,718,349 | -0.06(-0.15%) |
Jul 18, 2013 | 40.19 | 40.70 | 40.18 | 40.60 | 1,721,055 | +0.53(+1.31%) |
Jul 17, 2013 | 40.12 | 40.47 | 39.92 | 40.07 | 1,208,445 | +0.06(+0.15%) |
Jul 16, 2013 | 40.33 | 40.55 | 39.83 | 40.01 | 1,819,109 | -0.20(-0.50%) |
Jul 15, 2013 | 39.92 | 40.62 | 39.88 | 40.21 | 1,902,197 | +0.19(+0.48%) |
Jul 12, 2013 | 40.41 | 40.41 | 39.82 | 40.02 | 2,115,743 | -0.39(-0.97%) |
Jul 11, 2013 | 39.57 | 40.46 | 39.42 | 40.41 | 4,713,389 | +1.33(+3.40%) |
Jul 10, 2013 | 39.01 | 39.23 | 38.67 | 39.08 | 3,388,349 | +0.03(+0.08%) |
Jul 09, 2013 | 39.06 | 39.43 | 38.72 | 39.05 | 2,842,942 | +0.15(+0.40%) |
Jul 08, 2013 | 38.50 | 39.08 | 38.43 | 38.90 | 2,990,413 | +0.54(+1.41%) |
Jul 05, 2013 | 38.30 | 38.57 | 37.88 | 38.36 | 2,844,204 | +0.36(+0.96%) |
Jul 03, 2013 | 38.23 | 38.23 | 37.66 | 37.99 | 1,516,986 | -0.46(-1.18%) |
Jul 02, 2013 | 38.30 | 38.75 | 38.20 | 38.45 | 1,926,544 | +0.15(+0.40%) |
Jul 01, 2013 | 38.36 | 38.67 | 38.26 | 38.30 | 3,465,938 | +0.26(+0.69%) |
Jun 28, 2013 | 38.00 | 38.51 | 37.89 | 38.03 | 4,609,320 | -0.37(-0.97%) |
Jun 26, 2013 | 38.75 | 38.93 | 38.15 | 38.40 | 2,364,982 | +0.00(+0.00%) |
Jun 25, 2013 | 38.45 | 38.72 | 38.13 | 38.40 | 2,005,294 | +0.34(+0.89%) |
Jun 24, 2013 | 39.38 | 39.41 | 38.00 | 38.06 | 3,345,798 | -1.71(-4.31%) |
Jun 21, 2013 | 39.88 | 40.14 | 39.52 | 39.78 | 6,298,679 | +0.25(+0.64%) |
Jun 20, 2013 | 39.52 | 39.87 | 38.93 | 39.52 | 5,763,909 | -0.49(-1.23%) |
Jun 19, 2013 | 40.40 | 41.04 | 39.96 | 40.02 | 3,890,243 | -0.39(-0.96%) |
Jun 18, 2013 | 39.37 | 40.47 | 39.35 | 40.40 | 2,557,375 | +1.02(+2.59%) |
Jun 17, 2013 | 39.37 | 39.59 | 39.11 | 39.38 | 2,802,820 | +0.16(+0.41%) |
Jun 14, 2013 | 39.18 | 39.90 | 39.18 | 39.22 | 5,440,619 | -0.15(-0.39%) |
Jun 13, 2013 | 38.80 | 39.45 | 38.75 | 39.38 | 2,390,408 | +0.76(+1.96%) |
Jun 12, 2013 | 38.97 | 39.25 | 38.51 | 38.62 | 2,307,145 | -0.05(-0.12%) |
Jun 11, 2013 | 38.84 | 38.87 | 38.44 | 38.67 | 1,798,108 | -0.47(-1.20%) |
Jun 10, 2013 | 39.38 | 39.55 | 38.95 | 39.14 | 2,324,173 | -0.15(-0.39%) |
Jun 07, 2013 | 39.32 | 39.57 | 39.02 | 39.29 | 3,497,595 | +0.17(+0.43%) |
Jun 06, 2013 | 39.75 | 39.75 | 38.50 | 39.12 | 5,172,436 | -0.77(-1.94%) |
Jun 05, 2013 | 39.68 | 40.08 | 39.51 | 39.89 | 5,119,599 | -0.22(-0.54%) |
Jun 04, 2013 | 39.13 | 40.52 | 38.99 | 40.11 | 7,720,253 | +0.93(+2.39%) |
Jun 03, 2013 | 38.63 | 39.18 | 38.36 | 39.18 | 4,919,435 | +0.56(+1.44%) |
May 31, 2013 | 38.24 | 38.77 | 38.06 | 38.62 | 4,515,477 | +0.30(+0.79%) |
May 30, 2013 | 37.87 | 38.54 | 37.81 | 38.32 | 3,497,422 | +0.56(+1.49%) |
May 29, 2013 | 37.96 | 38.06 | 37.65 | 37.75 | 4,218,137 | -0.73(-1.91%) |
May 28, 2013 | 39.01 | 39.01 | 38.41 | 38.49 | 3,240,720 | +0.04(+0.10%) |
May 24, 2013 | 39.01 | 39.23 | 38.32 | 38.45 | 3,909,196 | -1.08(-2.73%) |
May 23, 2013 | 39.47 | 40.23 | 39.32 | 39.53 | 3,181,180 | -0.22(-0.54%) |
May 22, 2013 | 40.25 | 40.40 | 39.54 | 39.75 | 3,654,363 | -0.37(-0.92%) |
May 21, 2013 | 40.03 | 40.26 | 39.79 | 40.12 | 3,212,949 | +0.11(+0.27%) |
May 20, 2013 | 38.84 | 40.05 | 38.70 | 40.01 | 5,975,017 | +1.17(+3.02%) |
May 17, 2013 | 38.47 | 38.91 | 38.06 | 38.84 | 5,059,135 | -0.15(-0.40%) |
May 16, 2013 | 39.26 | 39.42 | 38.84 | 38.99 | 2,490,508 | -0.29(-0.73%) |
May 15, 2013 | 39.20 | 39.42 | 39.04 | 39.28 | 2,570,983 | +0.01(+0.02%) |
May 13, 2013 | 39.77 | 39.77 | 39.15 | 39.27 | 2,968,866 | -0.61(-1.53%) |
May 10, 2013 | 39.76 | 39.94 | 39.24 | 39.88 | 4,755,855 | -0.34(-0.84%) |
May 09, 2013 | 40.30 | 40.76 | 40.03 | 40.22 | 7,634,485 | -0.87(-2.12%) |
May 08, 2013 | 40.50 | 41.18 | 39.97 | 41.09 | 7,164,807 | +0.45(+1.10%) |
May 07, 2013 | 39.57 | 40.67 | 39.20 | 40.64 | 4,130,876 | +1.27(+3.24%) |
May 06, 2013 | 39.50 | 39.51 | 38.96 | 39.37 | 2,265,139 | -0.15(-0.37%) |
May 03, 2013 | 39.18 | 39.59 | 38.88 | 39.52 | 1,861,288 | +0.63(+1.63%) |
May 02, 2013 | 38.69 | 38.99 | 38.46 | 38.88 | 2,179,133 | +0.16(+0.42%) |