Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.56 | 42.76 | 42.34 | 42.34 | 199,189 | -0.09(-0.22%) |
Jul 30, 2013 | 42.49 | 42.56 | 42.26 | 42.43 | 124,578 | +0.14(+0.34%) |
Jul 29, 2013 | 42.51 | 42.72 | 42.23 | 42.29 | 202,676 | -0.37(-0.86%) |
Jul 26, 2013 | 42.66 | 42.74 | 42.37 | 42.65 | 159,507 | -0.26(-0.60%) |
Jul 25, 2013 | 42.50 | 42.92 | 42.43 | 42.91 | 283,773 | +0.34(+0.79%) |
Jul 24, 2013 | 43.08 | 43.09 | 42.50 | 42.58 | 182,345 | -0.31(-0.72%) |
Jul 23, 2013 | 43.07 | 43.07 | 42.80 | 42.89 | 244,898 | -0.11(-0.27%) |
Jul 22, 2013 | 42.88 | 43.07 | 42.84 | 43.00 | 370,366 | +0.16(+0.37%) |
Jul 19, 2013 | 42.76 | 42.86 | 42.69 | 42.84 | 145,740 | +0.02(+0.05%) |
Jul 18, 2013 | 42.52 | 42.96 | 42.52 | 42.82 | 234,045 | +0.40(+0.95%) |
Jul 17, 2013 | 42.59 | 42.65 | 42.38 | 42.42 | 212,881 | +0.09(+0.21%) |
Jul 16, 2013 | 42.50 | 42.51 | 42.27 | 42.33 | 310,687 | -0.14(-0.34%) |
Jul 15, 2013 | 42.30 | 42.51 | 42.22 | 42.47 | 385,391 | +0.27(+0.63%) |
Jul 12, 2013 | 42.16 | 42.32 | 42.11 | 42.21 | 383,160 | +0.04(+0.09%) |
Jul 11, 2013 | 42.28 | 42.28 | 42.00 | 42.17 | 335,818 | +0.39(+0.94%) |
Jul 10, 2013 | 41.64 | 41.80 | 41.54 | 41.78 | 396,438 | +0.11(+0.26%) |
Jul 09, 2013 | 41.47 | 41.71 | 41.34 | 41.67 | 1,217,157 | +0.50(+1.21%) |
Jul 08, 2013 | 41.19 | 41.31 | 41.06 | 41.17 | 256,274 | +0.20(+0.50%) |
Jul 05, 2013 | 40.85 | 40.97 | 40.42 | 40.97 | 293,641 | +0.57(+1.40%) |
Jul 03, 2013 | 40.15 | 40.52 | 40.09 | 40.40 | 267,550 | +0.06(+0.16%) |
Jul 02, 2013 | 40.28 | 40.56 | 40.06 | 40.34 | 502,880 | +0.10(+0.24%) |
Jul 01, 2013 | 39.92 | 40.43 | 39.85 | 40.24 | 1,363,659 | +0.51(+1.28%) |
Jun 28, 2013 | 39.80 | 40.00 | 39.67 | 39.73 | 372,892 | -0.14(-0.34%) |
Jun 27, 2013 | 39.43 | 39.91 | 39.43 | 39.87 | 113,685 | +0.71(+1.81%) |
Jun 26, 2013 | 39.42 | 39.43 | 39.05 | 39.16 | 447,326 | +0.07(+0.18%) |
Jun 25, 2013 | 39.01 | 39.16 | 38.79 | 39.09 | 331,664 | +0.40(+1.04%) |
Jun 24, 2013 | 38.77 | 38.99 | 38.41 | 38.68 | 477,104 | -0.51(-1.30%) |
Jun 21, 2013 | 39.08 | 39.25 | 38.66 | 39.19 | 286,266 | +0.16(+0.40%) |
Jun 20, 2013 | 39.40 | 39.50 | 38.90 | 39.03 | 305,987 | -0.94(-2.35%) |
Jun 19, 2013 | 40.52 | 40.54 | 39.94 | 39.97 | 274,069 | -0.53(-1.30%) |
Jun 18, 2013 | 40.11 | 40.60 | 40.09 | 40.50 | 139,771 | +0.51(+1.27%) |
Jun 17, 2013 | 40.09 | 40.21 | 39.78 | 39.99 | 245,805 | +0.26(+0.65%) |
Jun 14, 2013 | 40.08 | 40.19 | 39.61 | 39.73 | 681,796 | -0.42(-1.03%) |
Jun 13, 2013 | 39.43 | 40.21 | 39.34 | 40.15 | 134,119 | +0.66(+1.66%) |
Jun 12, 2013 | 40.10 | 40.11 | 39.44 | 39.49 | 234,489 | -0.33(-0.82%) |
Jun 11, 2013 | 39.81 | 40.11 | 39.62 | 39.82 | 280,040 | -0.52(-1.28%) |
Jun 10, 2013 | 40.20 | 40.33 | 39.93 | 40.33 | 275,356 | +0.28(+0.69%) |
Jun 07, 2013 | 39.99 | 40.15 | 39.80 | 40.06 | 154,002 | +0.30(+0.76%) |
Jun 06, 2013 | 39.41 | 39.76 | 39.24 | 39.76 | 273,012 | +0.31(+0.80%) |
Jun 05, 2013 | 39.83 | 39.89 | 39.40 | 39.44 | 341,319 | -0.47(-1.19%) |
Jun 04, 2013 | 40.29 | 40.47 | 39.62 | 39.92 | 546,081 | -0.35(-0.87%) |
Jun 03, 2013 | 39.95 | 40.27 | 39.62 | 40.27 | 744,136 | +0.48(+1.21%) |
May 31, 2013 | 39.99 | 40.20 | 39.79 | 39.79 | 131,537 | -0.38(-0.94%) |
May 30, 2013 | 40.08 | 40.29 | 40.00 | 40.16 | 133,087 | +0.18(+0.46%) |
May 29, 2013 | 40.21 | 40.30 | 39.72 | 39.98 | 124,530 | -0.46(-1.14%) |
May 28, 2013 | 40.45 | 40.77 | 40.18 | 40.44 | 259,586 | +0.55(+1.37%) |
May 24, 2013 | 39.72 | 39.92 | 39.44 | 39.90 | 297,649 | +0.02(+0.05%) |
May 23, 2013 | 39.50 | 39.94 | 39.50 | 39.88 | 376,847 | -0.06(-0.14%) |
May 22, 2013 | 40.58 | 40.91 | 39.71 | 39.93 | 233,899 | -0.58(-1.44%) |
May 21, 2013 | 40.47 | 40.60 | 40.38 | 40.52 | 119,968 | +0.07(+0.18%) |
May 20, 2013 | 40.22 | 40.57 | 40.20 | 40.44 | 248,047 | +0.10(+0.25%) |
May 17, 2013 | 40.02 | 40.35 | 40.02 | 40.34 | 310,921 | +0.48(+1.20%) |
May 16, 2013 | 39.91 | 40.11 | 39.74 | 39.86 | 142,638 | -0.17(-0.41%) |
May 15, 2013 | 39.76 | 40.13 | 39.66 | 40.03 | 230,777 | +0.71(+1.81%) |
May 13, 2013 | 39.35 | 39.44 | 39.17 | 39.32 | 104,863 | -0.10(-0.26%) |
May 10, 2013 | 39.17 | 39.44 | 39.14 | 39.42 | 514,905 | +0.29(+0.75%) |
May 09, 2013 | 39.24 | 39.30 | 39.04 | 39.13 | 102,286 | -0.14(-0.35%) |
May 08, 2013 | 39.01 | 39.26 | 38.95 | 39.26 | 172,778 | +0.18(+0.46%) |
May 07, 2013 | 38.71 | 39.10 | 38.71 | 39.08 | 287,479 | +0.42(+1.08%) |
May 06, 2013 | 38.49 | 38.74 | 38.49 | 38.66 | 196,122 | +0.18(+0.46%) |
May 03, 2013 | 38.29 | 38.72 | 38.13 | 38.49 | 326,257 | +0.67(+1.77%) |
May 02, 2013 | 37.47 | 37.88 | 37.38 | 37.82 | 218,297 | +0.58(+1.55%) |