Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.51 | 45.68 | 44.10 | 44.49 | 559,855 | -0.94(-2.06%) |
Jul 30, 2013 | 45.62 | 45.75 | 45.02 | 45.43 | 238,717 | +0.04(+0.08%) |
Jul 29, 2013 | 45.48 | 45.62 | 45.19 | 45.39 | 141,891 | -0.20(-0.44%) |
Jul 26, 2013 | 45.31 | 45.80 | 45.25 | 45.59 | 147,782 | -0.04(-0.08%) |
Jul 25, 2013 | 45.12 | 45.67 | 45.11 | 45.63 | 299,152 | +0.33(+0.73%) |
Jul 24, 2013 | 45.79 | 45.87 | 45.04 | 45.30 | 687,858 | -0.24(-0.52%) |
Jul 23, 2013 | 45.61 | 45.88 | 45.29 | 45.54 | 321,845 | +0.09(+0.19%) |
Jul 22, 2013 | 45.39 | 45.76 | 45.31 | 45.45 | 230,894 | +0.09(+0.19%) |
Jul 19, 2013 | 45.30 | 45.85 | 44.07 | 45.36 | 387,417 | +0.99(+2.24%) |
Jul 18, 2013 | 44.06 | 44.49 | 43.68 | 44.37 | 330,162 | +0.59(+1.35%) |
Jul 17, 2013 | 43.18 | 43.93 | 42.80 | 43.78 | 339,904 | +0.88(+2.05%) |
Jul 16, 2013 | 42.88 | 43.06 | 42.78 | 42.90 | 231,184 | +0.02(+0.05%) |
Jul 15, 2013 | 42.57 | 43.03 | 42.42 | 42.88 | 116,128 | +0.32(+0.76%) |
Jul 12, 2013 | 42.68 | 43.06 | 42.30 | 42.56 | 245,866 | -0.20(-0.47%) |
Jul 11, 2013 | 42.40 | 42.90 | 42.40 | 42.76 | 199,348 | +0.92(+2.20%) |
Jul 10, 2013 | 41.61 | 41.93 | 41.37 | 41.84 | 330,735 | +0.10(+0.24%) |
Jul 09, 2013 | 41.00 | 41.76 | 40.86 | 41.74 | 445,278 | +0.74(+1.81%) |
Jul 08, 2013 | 40.95 | 41.29 | 40.80 | 41.00 | 424,125 | +0.06(+0.16%) |
Jul 05, 2013 | 40.96 | 40.98 | 39.78 | 40.93 | 255,104 | +0.36(+0.89%) |
Jul 03, 2013 | 40.74 | 40.83 | 40.11 | 40.57 | 237,263 | -0.28(-0.69%) |
Jul 02, 2013 | 40.33 | 41.04 | 40.33 | 40.85 | 240,487 | +0.47(+1.18%) |
Jul 01, 2013 | 40.78 | 40.92 | 40.26 | 40.38 | 283,337 | -0.09(-0.23%) |
Jun 28, 2013 | 40.57 | 40.89 | 40.17 | 40.47 | 395,963 | -0.21(-0.51%) |
Jun 27, 2013 | 39.94 | 40.70 | 39.80 | 40.68 | 364,830 | +0.97(+2.45%) |
Jun 26, 2013 | 39.50 | 39.98 | 39.23 | 39.71 | 255,642 | +0.42(+1.08%) |
Jun 25, 2013 | 38.62 | 39.52 | 38.19 | 39.29 | 301,052 | +0.88(+2.30%) |
Jun 24, 2013 | 38.62 | 39.25 | 37.74 | 38.40 | 342,073 | -0.68(-1.73%) |
Jun 21, 2013 | 38.96 | 39.25 | 38.24 | 39.08 | 341,027 | +0.27(+0.69%) |
Jun 20, 2013 | 39.63 | 39.77 | 38.60 | 38.81 | 221,625 | -1.33(-3.31%) |
Jun 19, 2013 | 41.50 | 41.60 | 39.91 | 40.14 | 175,762 | -1.49(-3.58%) |
Jun 18, 2013 | 41.24 | 42.03 | 41.06 | 41.63 | 275,052 | +0.35(+0.85%) |
Jun 17, 2013 | 41.13 | 41.65 | 40.88 | 41.28 | 282,668 | +0.30(+0.74%) |
Jun 14, 2013 | 40.85 | 41.54 | 40.39 | 40.98 | 293,232 | +0.15(+0.37%) |
Jun 13, 2013 | 39.70 | 41.04 | 39.67 | 40.83 | 255,634 | +1.01(+2.53%) |
Jun 12, 2013 | 40.82 | 41.08 | 39.70 | 39.82 | 179,438 | -0.69(-1.70%) |
Jun 11, 2013 | 41.04 | 41.35 | 40.47 | 40.51 | 215,173 | -0.78(-1.88%) |
Jun 10, 2013 | 42.06 | 42.31 | 41.26 | 41.29 | 311,915 | -0.46(-1.09%) |
Jun 07, 2013 | 41.56 | 42.39 | 41.19 | 41.74 | 331,668 | +0.35(+0.84%) |
Jun 06, 2013 | 40.99 | 41.41 | 40.65 | 41.39 | 706,498 | +0.29(+0.71%) |
Jun 05, 2013 | 41.69 | 41.86 | 41.09 | 41.10 | 497,336 | -0.58(-1.38%) |
Jun 04, 2013 | 42.34 | 42.50 | 41.58 | 41.68 | 432,064 | -0.53(-1.25%) |
Jun 03, 2013 | 41.90 | 42.88 | 41.73 | 42.21 | 661,013 | +0.33(+0.78%) |
May 31, 2013 | 42.42 | 42.61 | 41.75 | 41.88 | 369,619 | -0.79(-1.85%) |
May 30, 2013 | 43.33 | 43.64 | 42.58 | 42.67 | 268,732 | -0.66(-1.53%) |
May 29, 2013 | 43.84 | 43.84 | 42.65 | 43.33 | 360,196 | -0.83(-1.89%) |
May 28, 2013 | 45.11 | 45.33 | 43.99 | 44.16 | 461,226 | -0.41(-0.91%) |
May 24, 2013 | 44.98 | 44.98 | 44.30 | 44.57 | 308,829 | -0.53(-1.17%) |
May 23, 2013 | 45.46 | 45.80 | 44.63 | 45.10 | 415,968 | -0.68(-1.49%) |
May 22, 2013 | 47.29 | 47.73 | 45.58 | 45.78 | 274,846 | -1.51(-3.19%) |
May 21, 2013 | 46.97 | 47.53 | 46.88 | 47.29 | 271,998 | +0.29(+0.62%) |
May 20, 2013 | 46.99 | 47.31 | 46.82 | 47.00 | 217,890 | -0.06(-0.14%) |
May 17, 2013 | 47.14 | 47.41 | 46.84 | 47.07 | 323,674 | +0.26(+0.55%) |
May 16, 2013 | 47.07 | 47.35 | 46.74 | 46.81 | 230,517 | -0.21(-0.45%) |
May 15, 2013 | 46.38 | 47.03 | 46.10 | 47.02 | 137,192 | +0.79(+1.71%) |
May 13, 2013 | 46.32 | 46.38 | 45.93 | 46.23 | 159,500 | +0.06(+0.14%) |
May 10, 2013 | 46.12 | 46.25 | 45.94 | 46.17 | 74,432 | +0.24(+0.51%) |
May 09, 2013 | 46.11 | 46.20 | 45.68 | 45.93 | 165,056 | -0.19(-0.40%) |
May 08, 2013 | 45.72 | 46.12 | 45.60 | 46.12 | 212,725 | +0.38(+0.84%) |
May 07, 2013 | 45.41 | 45.73 | 45.30 | 45.73 | 128,683 | +0.29(+0.64%) |
May 06, 2013 | 44.96 | 45.48 | 44.88 | 45.44 | 121,514 | +0.38(+0.85%) |
May 03, 2013 | 45.27 | 45.51 | 45.05 | 45.06 | 266,328 | +0.08(+0.17%) |
May 02, 2013 | 44.51 | 45.33 | 44.51 | 44.98 | 258,494 | +0.33(+0.75%) |