Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.18 | 43.34 | 42.91 | 42.97 | 789,257 | -0.19(-0.44%) |
Jul 30, 2013 | 43.60 | 43.67 | 43.00 | 43.16 | 722,214 | -0.29(-0.67%) |
Jul 29, 2013 | 44.19 | 44.34 | 43.13 | 43.45 | 747,163 | +0.01(+0.02%) |
Jul 26, 2013 | 43.29 | 43.45 | 42.96 | 43.44 | 742,951 | -0.07(-0.15%) |
Jul 25, 2013 | 43.39 | 43.59 | 43.26 | 43.51 | 552,148 | -0.04(-0.09%) |
Jul 24, 2013 | 43.86 | 43.87 | 43.42 | 43.54 | 652,695 | -0.25(-0.58%) |
Jul 23, 2013 | 44.25 | 44.25 | 43.76 | 43.80 | 691,243 | -0.31(-0.71%) |
Jul 22, 2013 | 43.96 | 44.13 | 43.86 | 44.11 | 523,684 | +0.24(+0.54%) |
Jul 19, 2013 | 43.74 | 43.89 | 43.58 | 43.87 | 937,831 | +0.16(+0.37%) |
Jul 18, 2013 | 43.50 | 43.73 | 43.42 | 43.71 | 1,028,956 | +0.32(+0.74%) |
Jul 17, 2013 | 43.20 | 43.43 | 43.07 | 43.39 | 566,292 | +0.32(+0.74%) |
Jul 16, 2013 | 43.17 | 43.32 | 42.89 | 43.07 | 637,124 | -0.14(-0.33%) |
Jul 15, 2013 | 43.08 | 43.24 | 42.94 | 43.21 | 658,842 | +0.12(+0.28%) |
Jul 12, 2013 | 42.89 | 43.12 | 42.75 | 43.09 | 791,607 | +0.22(+0.51%) |
Jul 11, 2013 | 42.99 | 42.99 | 42.60 | 42.87 | 965,619 | +0.42(+1.00%) |
Jul 10, 2013 | 42.70 | 42.85 | 42.32 | 42.45 | 1,057,671 | -0.25(-0.60%) |
Jul 09, 2013 | 42.73 | 42.82 | 42.50 | 42.70 | 1,470,661 | +0.26(+0.62%) |
Jul 08, 2013 | 42.44 | 42.58 | 42.33 | 42.44 | 1,128,084 | +0.11(+0.27%) |
Jul 05, 2013 | 42.03 | 42.34 | 41.88 | 42.33 | 592,802 | +0.58(+1.38%) |
Jul 03, 2013 | 41.70 | 41.85 | 41.53 | 41.75 | 535,134 | -0.23(-0.54%) |
Jul 02, 2013 | 42.07 | 42.46 | 41.88 | 41.98 | 756,821 | -0.17(-0.40%) |
Jul 01, 2013 | 42.29 | 42.34 | 42.01 | 42.15 | 789,192 | +0.26(+0.63%) |
Jun 28, 2013 | 41.84 | 42.08 | 41.61 | 41.88 | 1,368,731 | -0.10(-0.25%) |
Jun 27, 2013 | 41.81 | 42.05 | 41.69 | 41.99 | 547,968 | +0.51(+1.23%) |
Jun 26, 2013 | 41.59 | 41.81 | 41.34 | 41.48 | 688,724 | +0.11(+0.27%) |
Jun 25, 2013 | 41.30 | 41.49 | 40.91 | 41.36 | 1,123,049 | +0.59(+1.46%) |
Jun 24, 2013 | 40.79 | 41.07 | 40.60 | 40.77 | 987,891 | -0.34(-0.83%) |
Jun 21, 2013 | 41.41 | 41.47 | 40.68 | 41.11 | 1,494,788 | +0.00(+0.00%) |
Jun 20, 2013 | 41.83 | 41.90 | 41.01 | 41.11 | 1,190,759 | -1.01(-2.40%) |
Jun 19, 2013 | 42.62 | 42.76 | 42.12 | 42.12 | 698,655 | -0.49(-1.15%) |
Jun 18, 2013 | 42.40 | 42.61 | 42.34 | 42.61 | 782,417 | +0.28(+0.67%) |
Jun 17, 2013 | 42.29 | 42.54 | 42.02 | 42.33 | 895,481 | +0.27(+0.65%) |
Jun 14, 2013 | 42.37 | 42.59 | 41.99 | 42.05 | 608,863 | -0.39(-0.91%) |
Jun 13, 2013 | 41.84 | 42.44 | 41.74 | 42.44 | 955,041 | +0.53(+1.26%) |
Jun 12, 2013 | 42.49 | 42.65 | 41.83 | 41.91 | 988,222 | -0.33(-0.78%) |
Jun 11, 2013 | 42.52 | 42.70 | 42.21 | 42.24 | 786,734 | -0.54(-1.26%) |
Jun 10, 2013 | 43.24 | 43.26 | 42.60 | 42.78 | 1,170,469 | -0.37(-0.85%) |
Jun 07, 2013 | 42.70 | 43.21 | 42.62 | 43.15 | 658,740 | +0.59(+1.40%) |
Jun 06, 2013 | 42.13 | 42.55 | 41.94 | 42.55 | 836,866 | +0.38(+0.89%) |
Jun 05, 2013 | 42.60 | 42.65 | 42.16 | 42.18 | 1,119,968 | -0.51(-1.19%) |
Jun 04, 2013 | 43.21 | 43.36 | 42.58 | 42.68 | 1,113,163 | -0.54(-1.24%) |
Jun 03, 2013 | 43.39 | 43.39 | 42.66 | 43.22 | 1,201,382 | +0.00(+0.00%) |
May 31, 2013 | 43.40 | 43.73 | 43.21 | 43.22 | 2,221,665 | -0.35(-0.80%) |
May 30, 2013 | 43.54 | 43.75 | 43.35 | 43.57 | 767,511 | +0.07(+0.16%) |
May 29, 2013 | 43.28 | 43.65 | 43.28 | 43.50 | 1,196,957 | -0.02(-0.04%) |
May 28, 2013 | 43.75 | 43.87 | 43.30 | 43.52 | 1,443,550 | +0.24(+0.54%) |
May 24, 2013 | 43.10 | 43.30 | 42.93 | 43.29 | 492,008 | -0.10(-0.24%) |
May 23, 2013 | 43.41 | 43.53 | 43.09 | 43.39 | 856,588 | -0.31(-0.71%) |
May 22, 2013 | 43.95 | 44.37 | 43.50 | 43.70 | 1,123,524 | -0.25(-0.58%) |
May 21, 2013 | 44.00 | 44.14 | 43.68 | 43.95 | 1,034,765 | -0.05(-0.11%) |
May 20, 2013 | 43.71 | 44.12 | 43.62 | 44.00 | 755,857 | +0.25(+0.58%) |
May 17, 2013 | 43.46 | 43.80 | 43.34 | 43.75 | 774,442 | +0.38(+0.87%) |
May 16, 2013 | 43.46 | 43.68 | 43.29 | 43.37 | 633,513 | -0.23(-0.52%) |
May 15, 2013 | 43.33 | 43.61 | 43.13 | 43.60 | 536,928 | +0.77(+1.80%) |
May 13, 2013 | 42.72 | 42.86 | 42.51 | 42.82 | 699,702 | +0.01(+0.02%) |
May 10, 2013 | 42.73 | 42.82 | 42.42 | 42.82 | 728,049 | +0.06(+0.13%) |
May 09, 2013 | 43.05 | 43.16 | 42.62 | 42.76 | 632,389 | -0.37(-0.85%) |
May 08, 2013 | 42.88 | 43.13 | 42.68 | 43.13 | 962,318 | +0.13(+0.31%) |
May 07, 2013 | 42.97 | 43.03 | 42.60 | 42.99 | 1,164,689 | +0.02(+0.04%) |
May 06, 2013 | 42.73 | 42.98 | 42.71 | 42.98 | 1,073,265 | +0.19(+0.44%) |
May 03, 2013 | 42.65 | 42.88 | 42.33 | 42.79 | 882,695 | +0.46(+1.09%) |
May 02, 2013 | 42.25 | 42.49 | 42.15 | 42.33 | 1,144,253 | +0.19(+0.45%) |