Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.90 | 42.06 | 38.77 | 41.74 | 12,062,234 | +2.06(+5.18%) |
Jul 30, 2013 | 40.08 | 40.21 | 39.30 | 39.68 | 6,006,699 | -0.33(-0.83%) |
Jul 29, 2013 | 40.12 | 40.24 | 39.74 | 40.02 | 4,043,484 | -0.03(-0.07%) |
Jul 26, 2013 | 40.21 | 40.61 | 39.85 | 40.04 | 3,836,479 | -0.29(-0.71%) |
Jul 25, 2013 | 39.83 | 40.52 | 39.53 | 40.33 | 6,705,481 | +0.39(+0.99%) |
Jul 24, 2013 | 40.48 | 40.48 | 39.16 | 39.93 | 5,955,817 | -0.44(-1.09%) |
Jul 23, 2013 | 39.68 | 40.52 | 39.60 | 40.38 | 5,801,570 | +1.04(+2.64%) |
Jul 22, 2013 | 39.53 | 39.67 | 38.81 | 39.34 | 6,031,366 | +0.32(+0.82%) |
Jul 19, 2013 | 38.98 | 39.25 | 38.50 | 39.02 | 5,836,144 | +0.39(+1.00%) |
Jul 18, 2013 | 39.49 | 39.55 | 38.49 | 38.63 | 6,378,512 | -0.86(-2.17%) |
Jul 17, 2013 | 39.24 | 39.65 | 38.75 | 39.49 | 4,538,613 | +0.37(+0.94%) |
Jul 16, 2013 | 40.19 | 40.33 | 38.79 | 39.12 | 9,268,710 | -1.08(-2.68%) |
Jul 15, 2013 | 40.35 | 40.62 | 39.89 | 40.20 | 6,191,492 | +0.10(+0.24%) |
Jul 12, 2013 | 38.62 | 40.48 | 38.62 | 40.10 | 9,007,271 | +0.90(+2.30%) |
Jul 11, 2013 | 38.72 | 39.30 | 38.02 | 39.20 | 7,889,117 | +1.13(+2.98%) |
Jul 10, 2013 | 39.64 | 39.79 | 37.97 | 38.07 | 8,655,404 | -1.64(-4.14%) |
Jul 09, 2013 | 40.06 | 40.29 | 39.64 | 39.71 | 4,819,914 | -0.16(-0.41%) |
Jul 08, 2013 | 39.17 | 40.16 | 39.12 | 39.87 | 4,523,144 | +1.02(+2.64%) |
Jul 05, 2013 | 39.26 | 39.29 | 37.61 | 38.85 | 5,382,656 | -0.30(-0.76%) |
Jul 03, 2013 | 38.52 | 39.17 | 37.19 | 39.15 | 9,121,817 | +0.41(+1.05%) |
Jul 02, 2013 | 39.94 | 40.19 | 38.42 | 38.74 | 7,364,750 | -1.24(-3.09%) |
Jul 01, 2013 | 40.21 | 40.88 | 39.82 | 39.98 | 5,137,556 | -0.01(-0.02%) |
Jun 28, 2013 | 40.14 | 40.55 | 39.89 | 39.98 | 5,266,270 | -0.55(-1.36%) |
Jun 26, 2013 | 40.79 | 41.37 | 40.42 | 40.53 | 3,992,081 | +0.21(+0.52%) |
Jun 25, 2013 | 39.56 | 40.52 | 39.56 | 40.32 | 5,091,351 | +1.51(+3.88%) |
Jun 24, 2013 | 39.68 | 39.89 | 38.58 | 38.81 | 7,276,352 | -1.40(-3.48%) |
Jun 21, 2013 | 41.41 | 41.56 | 39.41 | 40.21 | 9,370,162 | -0.77(-1.89%) |
Jun 20, 2013 | 42.47 | 42.55 | 40.76 | 40.99 | 7,495,743 | -2.20(-5.09%) |
Jun 19, 2013 | 43.62 | 44.03 | 43.10 | 43.19 | 4,923,346 | -0.52(-1.18%) |
Jun 18, 2013 | 43.76 | 44.12 | 43.61 | 43.70 | 3,443,099 | +0.09(+0.20%) |
Jun 17, 2013 | 43.57 | 43.90 | 43.42 | 43.61 | 4,923,928 | +0.31(+0.71%) |
Jun 14, 2013 | 43.92 | 44.10 | 43.28 | 43.31 | 2,703,881 | -0.48(-1.09%) |
Jun 13, 2013 | 42.82 | 43.99 | 42.33 | 43.78 | 4,915,644 | +0.81(+1.90%) |
Jun 12, 2013 | 44.03 | 44.26 | 42.88 | 42.97 | 5,845,845 | -0.44(-1.02%) |
Jun 11, 2013 | 43.47 | 43.93 | 43.23 | 43.41 | 4,718,337 | -0.78(-1.77%) |
Jun 10, 2013 | 44.75 | 45.06 | 44.12 | 44.19 | 3,495,549 | -0.52(-1.15%) |
Jun 07, 2013 | 44.41 | 44.93 | 44.24 | 44.71 | 4,088,175 | +0.59(+1.34%) |
Jun 06, 2013 | 43.22 | 44.22 | 43.00 | 44.12 | 3,885,749 | +0.94(+2.18%) |
Jun 05, 2013 | 44.07 | 44.35 | 43.12 | 43.17 | 4,515,741 | -1.07(-2.41%) |
Jun 04, 2013 | 44.66 | 44.92 | 43.64 | 44.24 | 4,258,705 | -0.61(-1.36%) |
Jun 03, 2013 | 45.50 | 45.53 | 43.63 | 44.85 | 5,928,416 | -0.33(-0.74%) |
May 31, 2013 | 45.23 | 46.08 | 44.98 | 45.18 | 5,167,490 | -0.14(-0.30%) |
May 30, 2013 | 45.03 | 45.55 | 44.58 | 45.32 | 4,267,584 | -0.05(-0.10%) |
May 29, 2013 | 44.94 | 45.70 | 44.56 | 45.36 | 4,619,347 | +0.22(+0.48%) |
May 28, 2013 | 45.06 | 45.46 | 44.74 | 45.15 | 4,113,860 | +0.71(+1.60%) |
May 24, 2013 | 43.96 | 44.45 | 43.30 | 44.43 | 3,710,508 | +0.15(+0.34%) |
May 23, 2013 | 43.74 | 44.49 | 43.37 | 44.28 | 3,469,639 | -0.10(-0.21%) |
May 22, 2013 | 44.32 | 45.21 | 43.99 | 44.38 | 6,604,968 | -0.02(-0.05%) |
May 21, 2013 | 44.86 | 45.28 | 44.04 | 44.40 | 6,638,118 | -0.37(-0.82%) |
May 20, 2013 | 44.33 | 45.37 | 44.33 | 44.77 | 6,676,851 | +0.34(+0.76%) |
May 17, 2013 | 43.57 | 44.74 | 43.56 | 44.43 | 8,139,814 | +1.10(+2.54%) |
May 16, 2013 | 43.92 | 44.39 | 43.23 | 43.33 | 5,885,598 | -0.75(-1.71%) |
May 15, 2013 | 43.25 | 44.44 | 43.25 | 44.08 | 8,282,960 | +2.02(+4.81%) |
May 13, 2013 | 41.49 | 42.27 | 40.99 | 42.06 | 5,642,351 | +0.40(+0.96%) |
May 10, 2013 | 41.90 | 42.22 | 41.40 | 41.66 | 7,456,973 | -0.51(-1.21%) |
May 09, 2013 | 42.91 | 42.94 | 42.00 | 42.17 | 5,061,179 | -0.87(-2.02%) |
May 08, 2013 | 43.59 | 43.76 | 42.66 | 43.04 | 5,398,971 | -0.73(-1.66%) |
May 07, 2013 | 43.61 | 44.35 | 43.45 | 43.76 | 6,890,662 | +0.41(+0.96%) |
May 06, 2013 | 42.41 | 43.60 | 42.30 | 43.35 | 5,426,364 | +1.15(+2.72%) |
May 03, 2013 | 41.26 | 42.52 | 40.93 | 42.20 | 6,702,774 | +1.28(+3.12%) |
May 02, 2013 | 40.77 | 41.18 | 40.15 | 40.93 | 6,206,402 | +0.43(+1.06%) |