Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.91 | 42.07 | 38.78 | 41.75 | 12,058,950 | +2.06(+5.18%) |
Jul 30, 2013 | 40.09 | 40.22 | 39.31 | 39.69 | 6,005,063 | -0.33(-0.83%) |
Jul 29, 2013 | 40.14 | 40.25 | 39.76 | 40.03 | 4,042,383 | -0.03(-0.07%) |
Jul 26, 2013 | 40.22 | 40.62 | 39.86 | 40.05 | 3,835,434 | -0.29(-0.71%) |
Jul 25, 2013 | 39.84 | 40.53 | 39.54 | 40.34 | 6,703,655 | +0.39(+0.99%) |
Jul 24, 2013 | 40.50 | 40.50 | 39.17 | 39.95 | 5,954,196 | -0.44(-1.09%) |
Jul 23, 2013 | 39.69 | 40.54 | 39.61 | 40.39 | 5,799,991 | +1.04(+2.64%) |
Jul 22, 2013 | 39.54 | 39.68 | 38.82 | 39.35 | 6,029,724 | +0.32(+0.82%) |
Jul 19, 2013 | 38.99 | 39.26 | 38.51 | 39.03 | 5,834,555 | +0.39(+1.00%) |
Jul 18, 2013 | 39.50 | 39.57 | 38.50 | 38.64 | 6,376,776 | -0.86(-2.17%) |
Jul 17, 2013 | 39.25 | 39.66 | 38.76 | 39.50 | 4,537,378 | +0.37(+0.94%) |
Jul 16, 2013 | 40.20 | 40.34 | 38.80 | 39.13 | 9,266,186 | -1.08(-2.68%) |
Jul 15, 2013 | 40.36 | 40.63 | 39.90 | 40.21 | 6,189,807 | +0.09(+0.24%) |
Jul 12, 2013 | 38.63 | 40.49 | 38.63 | 40.12 | 9,004,819 | +0.90(+2.30%) |
Jul 11, 2013 | 38.73 | 39.31 | 38.03 | 39.21 | 7,886,969 | +1.13(+2.98%) |
Jul 10, 2013 | 39.65 | 39.80 | 37.98 | 38.08 | 8,653,048 | -1.64(-4.14%) |
Jul 09, 2013 | 40.07 | 40.31 | 39.65 | 39.72 | 4,818,601 | -0.16(-0.41%) |
Jul 08, 2013 | 39.18 | 40.17 | 39.13 | 39.88 | 4,521,912 | +1.03(+2.64%) |
Jul 05, 2013 | 39.27 | 39.30 | 37.62 | 38.86 | 5,381,191 | -0.30(-0.76%) |
Jul 03, 2013 | 38.53 | 39.18 | 37.20 | 39.16 | 9,119,333 | +0.41(+1.05%) |
Jul 02, 2013 | 39.95 | 40.20 | 38.43 | 38.75 | 7,362,745 | -1.24(-3.09%) |
Jul 01, 2013 | 40.22 | 40.90 | 39.83 | 39.99 | 5,136,157 | -0.01(-0.02%) |
Jun 28, 2013 | 40.15 | 40.56 | 39.90 | 39.99 | 5,264,836 | -0.55(-1.36%) |
Jun 26, 2013 | 40.80 | 41.38 | 40.43 | 40.54 | 3,990,994 | +0.21(+0.52%) |
Jun 25, 2013 | 39.57 | 40.54 | 39.57 | 40.33 | 5,089,965 | +1.51(+3.88%) |
Jun 24, 2013 | 39.69 | 39.90 | 38.59 | 38.83 | 7,274,371 | -1.40(-3.48%) |
Jun 21, 2013 | 41.43 | 41.57 | 39.42 | 40.22 | 9,367,610 | -0.77(-1.89%) |
Jun 20, 2013 | 42.48 | 42.56 | 40.77 | 41.00 | 7,493,702 | -2.20(-5.09%) |
Jun 19, 2013 | 43.63 | 44.04 | 43.12 | 43.20 | 4,922,005 | -0.52(-1.18%) |
Jun 18, 2013 | 43.77 | 44.13 | 43.62 | 43.71 | 3,442,161 | +0.09(+0.20%) |
Jun 17, 2013 | 43.58 | 43.92 | 43.43 | 43.62 | 4,922,587 | +0.31(+0.71%) |
Jun 14, 2013 | 43.93 | 44.11 | 43.29 | 43.32 | 2,703,145 | -0.48(-1.09%) |
Jun 13, 2013 | 42.83 | 44.01 | 42.34 | 43.79 | 4,914,306 | +0.81(+1.90%) |
Jun 12, 2013 | 44.05 | 44.27 | 42.89 | 42.98 | 5,844,253 | -0.44(-1.02%) |
Jun 11, 2013 | 43.48 | 43.94 | 43.24 | 43.42 | 4,717,052 | -0.78(-1.77%) |
Jun 10, 2013 | 44.76 | 45.07 | 44.13 | 44.20 | 3,494,597 | -0.52(-1.15%) |
Jun 07, 2013 | 44.43 | 44.94 | 44.25 | 44.72 | 4,087,062 | +0.59(+1.34%) |
Jun 06, 2013 | 43.23 | 44.23 | 43.01 | 44.13 | 3,884,691 | +0.94(+2.19%) |
Jun 05, 2013 | 44.09 | 44.37 | 43.13 | 43.18 | 4,514,512 | -1.07(-2.41%) |
Jun 04, 2013 | 44.67 | 44.93 | 43.65 | 44.25 | 4,257,546 | -0.61(-1.36%) |
Jun 03, 2013 | 45.51 | 45.54 | 43.64 | 44.86 | 5,926,802 | -0.33(-0.74%) |
May 31, 2013 | 45.24 | 46.09 | 45.00 | 45.19 | 5,166,083 | -0.14(-0.30%) |
May 30, 2013 | 45.04 | 45.56 | 44.59 | 45.33 | 4,266,422 | -0.05(-0.10%) |
May 29, 2013 | 44.95 | 45.72 | 44.57 | 45.38 | 4,618,090 | +0.22(+0.48%) |
May 28, 2013 | 45.07 | 45.47 | 44.75 | 45.16 | 4,112,740 | +0.71(+1.60%) |
May 24, 2013 | 43.97 | 44.47 | 43.31 | 44.45 | 3,709,498 | +0.15(+0.34%) |
May 23, 2013 | 43.75 | 44.51 | 43.38 | 44.30 | 3,468,695 | -0.09(-0.21%) |
May 22, 2013 | 44.33 | 45.23 | 44.00 | 44.39 | 6,603,170 | -0.02(-0.05%) |
May 21, 2013 | 44.87 | 45.29 | 44.05 | 44.41 | 6,636,311 | -0.37(-0.82%) |
May 20, 2013 | 44.34 | 45.38 | 44.34 | 44.78 | 6,675,033 | +0.34(+0.76%) |
May 17, 2013 | 43.58 | 44.75 | 43.57 | 44.44 | 8,137,597 | +1.10(+2.54%) |
May 16, 2013 | 43.93 | 44.41 | 43.24 | 43.34 | 5,883,995 | -0.75(-1.71%) |
May 15, 2013 | 43.27 | 44.45 | 43.27 | 44.09 | 8,280,705 | +2.02(+4.81%) |
May 13, 2013 | 41.50 | 42.28 | 41.00 | 42.07 | 5,640,815 | +0.40(+0.96%) |
May 10, 2013 | 41.91 | 42.23 | 41.41 | 41.67 | 7,454,943 | -0.51(-1.21%) |
May 09, 2013 | 42.93 | 42.95 | 42.01 | 42.18 | 5,059,801 | -0.87(-2.02%) |
May 08, 2013 | 43.60 | 43.77 | 42.67 | 43.05 | 5,397,501 | -0.73(-1.66%) |
May 07, 2013 | 43.62 | 44.36 | 43.46 | 43.77 | 6,888,786 | +0.41(+0.96%) |
May 06, 2013 | 42.42 | 43.61 | 42.31 | 43.36 | 5,424,886 | +1.15(+2.72%) |
May 03, 2013 | 41.28 | 42.53 | 40.94 | 42.21 | 6,700,950 | +1.28(+3.12%) |
May 02, 2013 | 40.78 | 41.19 | 40.16 | 40.94 | 6,204,712 | +0.43(+1.06%) |