Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.77 | 45.69 | 44.63 | 45.43 | 1,297,317 | +0.80(+1.80%) |
Jul 30, 2013 | 44.37 | 44.69 | 44.14 | 44.63 | 847,276 | +0.47(+1.07%) |
Jul 29, 2013 | 44.36 | 44.47 | 44.02 | 44.15 | 821,766 | -0.30(-0.68%) |
Jul 26, 2013 | 44.58 | 44.81 | 44.24 | 44.46 | 909,877 | -0.25(-0.57%) |
Jul 25, 2013 | 44.47 | 45.10 | 44.43 | 44.71 | 1,404,525 | +0.05(+0.12%) |
Jul 24, 2013 | 45.53 | 45.53 | 44.59 | 44.66 | 917,848 | -0.66(-1.46%) |
Jul 23, 2013 | 45.35 | 45.39 | 44.97 | 45.32 | 759,283 | -0.02(-0.05%) |
Jul 22, 2013 | 44.90 | 45.41 | 44.71 | 45.34 | 692,450 | +0.64(+1.44%) |
Jul 19, 2013 | 45.10 | 45.10 | 44.47 | 44.70 | 1,116,666 | -0.40(-0.89%) |
Jul 18, 2013 | 44.96 | 45.34 | 44.65 | 45.10 | 983,834 | +0.22(+0.50%) |
Jul 17, 2013 | 45.30 | 45.54 | 44.55 | 44.88 | 807,318 | -0.28(-0.63%) |
Jul 16, 2013 | 45.64 | 45.76 | 44.77 | 45.16 | 1,030,816 | -0.49(-1.08%) |
Jul 15, 2013 | 45.59 | 46.10 | 45.49 | 45.65 | 1,160,172 | +0.16(+0.35%) |
Jul 12, 2013 | 45.33 | 45.64 | 45.15 | 45.49 | 905,681 | +0.03(+0.07%) |
Jul 11, 2013 | 45.47 | 46.28 | 45.16 | 45.46 | 1,119,349 | +0.64(+1.42%) |
Jul 10, 2013 | 44.81 | 44.97 | 44.53 | 44.82 | 1,096,534 | -0.02(-0.03%) |
Jul 09, 2013 | 44.72 | 44.99 | 44.45 | 44.84 | 1,156,891 | +0.29(+0.65%) |
Jul 08, 2013 | 44.26 | 44.89 | 44.26 | 44.54 | 997,756 | +0.31(+0.69%) |
Jul 05, 2013 | 43.91 | 44.26 | 43.39 | 44.24 | 724,137 | +0.71(+1.64%) |
Jul 03, 2013 | 43.03 | 43.65 | 42.93 | 43.52 | 310,389 | +0.35(+0.82%) |
Jul 02, 2013 | 43.46 | 44.10 | 42.99 | 43.17 | 1,026,801 | -0.28(-0.65%) |
Jul 01, 2013 | 43.10 | 43.75 | 42.95 | 43.45 | 1,059,791 | +0.55(+1.27%) |
Jun 28, 2013 | 42.62 | 43.62 | 42.56 | 42.91 | 2,714,539 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 42.96 | 42.33 | 42.70 | 1,010,630 | +0.61(+1.44%) |
Jun 26, 2013 | 41.98 | 42.29 | 41.87 | 42.10 | 1,028,078 | +0.54(+1.29%) |
Jun 25, 2013 | 41.84 | 42.02 | 41.44 | 41.56 | 1,256,064 | +0.08(+0.20%) |
Jun 24, 2013 | 41.11 | 41.70 | 40.45 | 41.47 | 1,308,799 | -0.28(-0.66%) |
Jun 21, 2013 | 42.18 | 42.37 | 40.65 | 41.75 | 2,427,179 | -0.18(-0.44%) |
Jun 20, 2013 | 42.78 | 42.81 | 41.77 | 41.93 | 1,252,255 | -1.16(-2.69%) |
Jun 19, 2013 | 43.57 | 44.04 | 43.09 | 43.09 | 1,238,089 | -0.50(-1.14%) |
Jun 18, 2013 | 43.11 | 43.62 | 42.96 | 43.59 | 682,021 | +0.51(+1.19%) |
Jun 17, 2013 | 43.13 | 43.37 | 42.61 | 43.08 | 1,150,567 | +0.42(+0.99%) |
Jun 14, 2013 | 43.00 | 43.51 | 42.37 | 42.66 | 1,356,809 | -0.23(-0.54%) |
Jun 13, 2013 | 41.51 | 43.03 | 41.42 | 42.89 | 1,401,878 | +1.43(+3.44%) |
Jun 12, 2013 | 41.66 | 41.88 | 41.34 | 41.46 | 1,015,417 | +0.05(+0.13%) |
Jun 11, 2013 | 41.14 | 41.64 | 40.82 | 41.40 | 885,309 | -0.18(-0.44%) |
Jun 10, 2013 | 41.55 | 41.85 | 41.24 | 41.59 | 910,315 | +0.09(+0.22%) |
Jun 07, 2013 | 40.89 | 41.57 | 40.77 | 41.50 | 887,057 | +0.90(+2.21%) |
Jun 06, 2013 | 40.23 | 40.63 | 40.06 | 40.60 | 895,508 | +0.42(+1.05%) |
Jun 05, 2013 | 40.47 | 40.79 | 40.08 | 40.18 | 1,570,468 | -0.42(-1.04%) |
Jun 04, 2013 | 41.17 | 41.66 | 39.99 | 40.60 | 2,174,869 | -0.58(-1.40%) |
Jun 03, 2013 | 41.47 | 41.58 | 40.74 | 41.17 | 1,804,948 | -0.25(-0.61%) |
May 31, 2013 | 41.67 | 42.35 | 41.43 | 41.43 | 860,119 | -0.39(-0.94%) |
May 30, 2013 | 41.88 | 42.42 | 41.72 | 41.82 | 1,060,991 | -0.11(-0.26%) |
May 29, 2013 | 42.47 | 42.47 | 41.64 | 41.93 | 1,306,445 | -0.87(-2.03%) |
May 28, 2013 | 43.31 | 43.41 | 42.41 | 42.79 | 1,359,177 | +0.15(+0.36%) |
May 24, 2013 | 43.07 | 43.34 | 41.68 | 42.64 | 3,733,581 | -0.89(-2.05%) |
May 23, 2013 | 41.88 | 43.80 | 41.77 | 43.53 | 2,542,179 | +1.28(+3.03%) |
May 22, 2013 | 42.84 | 43.39 | 41.72 | 42.25 | 1,700,996 | -0.62(-1.45%) |
May 21, 2013 | 42.65 | 43.12 | 42.59 | 42.87 | 944,711 | +0.19(+0.45%) |
May 20, 2013 | 42.22 | 42.73 | 42.10 | 42.68 | 1,479,573 | +0.48(+1.15%) |
May 17, 2013 | 41.36 | 42.28 | 41.34 | 42.20 | 2,326,616 | -0.12(-0.27%) |
May 16, 2013 | 42.94 | 42.96 | 42.11 | 42.31 | 2,305,679 | -0.64(-1.50%) |
May 15, 2013 | 43.32 | 43.55 | 42.63 | 42.96 | 2,153,034 | -0.68(-1.55%) |
May 13, 2013 | 43.75 | 43.93 | 43.40 | 43.63 | 1,169,725 | -0.08(-0.18%) |
May 10, 2013 | 43.16 | 43.80 | 43.08 | 43.71 | 1,001,968 | +0.61(+1.43%) |
May 09, 2013 | 42.59 | 43.22 | 42.55 | 43.09 | 1,577,592 | +0.42(+0.99%) |
May 08, 2013 | 42.33 | 42.69 | 42.03 | 42.67 | 1,121,419 | +0.36(+0.85%) |
May 07, 2013 | 41.89 | 42.32 | 41.72 | 42.31 | 970,693 | +0.58(+1.38%) |
May 06, 2013 | 41.34 | 41.79 | 41.24 | 41.73 | 665,704 | +0.41(+0.98%) |
May 03, 2013 | 41.56 | 41.63 | 41.22 | 41.33 | 809,794 | +0.15(+0.35%) |
May 02, 2013 | 40.84 | 41.37 | 40.77 | 41.18 | 802,534 | +0.44(+1.07%) |