Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.59 | 40.55 | 39.43 | 39.43 | 31,804 | -0.05(-0.12%) |
Jul 30, 2013 | 39.18 | 39.71 | 38.99 | 39.48 | 9,059 | +0.55(+1.41%) |
Jul 29, 2013 | 40.96 | 40.99 | 38.37 | 38.93 | 53,380 | -2.16(-5.25%) |
Jul 26, 2013 | 41.50 | 41.61 | 40.32 | 41.09 | 15,989 | -0.50(-1.21%) |
Jul 25, 2013 | 40.82 | 41.62 | 40.39 | 41.59 | 21,748 | +0.77(+1.88%) |
Jul 24, 2013 | 41.16 | 41.17 | 40.15 | 40.82 | 12,492 | -0.04(-0.09%) |
Jul 23, 2013 | 41.23 | 41.28 | 40.70 | 40.86 | 13,124 | +0.12(+0.30%) |
Jul 22, 2013 | 40.78 | 41.26 | 40.61 | 40.74 | 19,403 | -0.27(-0.65%) |
Jul 19, 2013 | 40.99 | 41.11 | 40.76 | 41.00 | 12,263 | +0.09(+0.23%) |
Jul 18, 2013 | 41.09 | 41.26 | 40.83 | 40.91 | 10,922 | -0.09(-0.21%) |
Jul 17, 2013 | 41.36 | 41.50 | 40.24 | 41.00 | 40,666 | -0.37(-0.89%) |
Jul 16, 2013 | 40.91 | 41.36 | 40.43 | 41.36 | 27,197 | +0.71(+1.75%) |
Jul 15, 2013 | 41.26 | 41.26 | 40.32 | 40.65 | 13,953 | -0.54(-1.31%) |
Jul 12, 2013 | 42.13 | 42.37 | 41.07 | 41.19 | 38,542 | -1.00(-2.37%) |
Jul 11, 2013 | 40.76 | 42.30 | 40.76 | 42.20 | 16,667 | +1.51(+3.72%) |
Jul 10, 2013 | 40.88 | 41.35 | 40.45 | 40.68 | 17,684 | -0.42(-1.01%) |
Jul 09, 2013 | 40.80 | 41.36 | 40.80 | 41.10 | 17,150 | +0.30(+0.74%) |
Jul 08, 2013 | 39.73 | 40.94 | 39.70 | 40.80 | 21,548 | +1.11(+2.79%) |
Jul 05, 2013 | 39.54 | 39.69 | 39.22 | 39.69 | 20,852 | +0.90(+2.31%) |
Jul 03, 2013 | 39.29 | 39.29 | 38.41 | 38.79 | 15,019 | -0.80(-2.03%) |
Jul 02, 2013 | 39.19 | 39.65 | 38.97 | 39.60 | 11,532 | +0.45(+1.16%) |
Jul 01, 2013 | 38.60 | 39.20 | 38.25 | 39.14 | 15,132 | +0.58(+1.49%) |
Jun 28, 2013 | 38.34 | 38.78 | 38.01 | 38.57 | 32,913 | +0.25(+0.64%) |
Jun 27, 2013 | 37.77 | 38.50 | 37.65 | 38.32 | 8,854 | +0.69(+1.83%) |
Jun 26, 2013 | 38.03 | 38.03 | 37.48 | 37.63 | 17,231 | -0.17(-0.45%) |
Jun 25, 2013 | 38.04 | 38.08 | 37.46 | 37.80 | 7,563 | +0.74(+1.99%) |
Jun 24, 2013 | 36.90 | 37.51 | 36.68 | 37.07 | 23,025 | -0.02(-0.05%) |
Jun 21, 2013 | 36.69 | 37.15 | 36.51 | 37.08 | 39,839 | +0.74(+2.03%) |
Jun 20, 2013 | 37.14 | 37.14 | 35.90 | 36.35 | 14,850 | -1.26(-3.34%) |
Jun 19, 2013 | 38.41 | 38.46 | 37.57 | 37.60 | 4,981 | -0.90(-2.33%) |
Jun 18, 2013 | 38.82 | 38.89 | 38.30 | 38.50 | 9,448 | -0.37(-0.95%) |
Jun 17, 2013 | 38.73 | 39.28 | 38.69 | 38.87 | 22,073 | +0.42(+1.08%) |
Jun 14, 2013 | 38.91 | 38.91 | 38.36 | 38.45 | 3,801 | -0.43(-1.09%) |
Jun 13, 2013 | 38.58 | 39.07 | 38.07 | 38.88 | 23,434 | +0.40(+1.03%) |
Jun 12, 2013 | 37.83 | 38.55 | 37.48 | 38.48 | 20,813 | +1.01(+2.70%) |
Jun 11, 2013 | 38.71 | 38.71 | 37.38 | 37.47 | 13,968 | -1.68(-4.30%) |
Jun 10, 2013 | 39.19 | 39.20 | 38.50 | 39.15 | 5,468 | +0.01(+0.02%) |
Jun 07, 2013 | 38.43 | 39.17 | 38.11 | 39.14 | 6,657 | +0.81(+2.12%) |
Jun 06, 2013 | 38.74 | 38.74 | 37.65 | 38.33 | 17,511 | -0.88(-2.24%) |
Jun 05, 2013 | 39.84 | 39.84 | 38.84 | 39.21 | 6,606 | -0.90(-2.24%) |
Jun 04, 2013 | 40.39 | 40.50 | 39.95 | 40.11 | 6,990 | -0.36(-0.89%) |
Jun 03, 2013 | 40.15 | 40.71 | 39.73 | 40.47 | 22,505 | +0.31(+0.78%) |
May 31, 2013 | 40.77 | 40.77 | 39.99 | 40.15 | 15,194 | -0.71(-1.73%) |
May 30, 2013 | 40.84 | 41.30 | 40.63 | 40.86 | 7,313 | +0.29(+0.72%) |
May 29, 2013 | 40.73 | 41.10 | 40.49 | 40.57 | 6,262 | -0.77(-1.87%) |
May 28, 2013 | 40.11 | 41.44 | 40.11 | 41.35 | 12,446 | +1.43(+3.57%) |
May 24, 2013 | 39.73 | 40.07 | 39.14 | 39.92 | 11,624 | -0.15(-0.38%) |
May 23, 2013 | 39.73 | 40.09 | 39.21 | 40.07 | 9,992 | +0.09(+0.21%) |
May 22, 2013 | 40.46 | 40.78 | 39.85 | 39.98 | 9,963 | -0.56(-1.38%) |
May 21, 2013 | 40.72 | 41.10 | 40.48 | 40.54 | 12,881 | -0.15(-0.37%) |
May 20, 2013 | 40.60 | 40.84 | 40.43 | 40.69 | 6,580 | +0.00(+0.00%) |
May 17, 2013 | 40.60 | 40.86 | 40.59 | 40.69 | 13,690 | +0.16(+0.40%) |
May 16, 2013 | 41.17 | 41.17 | 40.32 | 40.53 | 6,825 | -0.73(-1.76%) |
May 15, 2013 | 40.96 | 41.69 | 40.79 | 41.26 | 12,929 | +0.34(+0.83%) |
May 13, 2013 | 40.98 | 41.26 | 40.37 | 40.92 | 34,254 | +0.08(+0.19%) |
May 10, 2013 | 40.75 | 41.19 | 40.50 | 40.84 | 6,879 | +0.16(+0.39%) |
May 09, 2013 | 41.34 | 41.34 | 40.49 | 40.68 | 16,208 | -0.73(-1.76%) |
May 08, 2013 | 41.35 | 41.69 | 41.03 | 41.41 | 15,346 | -0.17(-0.41%) |
May 07, 2013 | 40.52 | 41.66 | 40.17 | 41.58 | 13,433 | +1.24(+3.07%) |
May 06, 2013 | 39.39 | 40.46 | 39.39 | 40.34 | 14,798 | +0.92(+2.32%) |
May 03, 2013 | 38.89 | 40.31 | 38.78 | 39.43 | 50,084 | +0.65(+1.68%) |
May 02, 2013 | 37.68 | 38.99 | 37.67 | 38.78 | 27,531 | +1.28(+3.40%) |