Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 45.60 | 45.64 | 44.56 | 45.04 | 2,435,861 | +1.10(+2.50%) |
Jul 30, 2013 | 43.76 | 44.15 | 43.44 | 43.95 | 1,332,518 | +0.37(+0.85%) |
Jul 29, 2013 | 43.47 | 43.95 | 43.37 | 43.58 | 1,006,456 | +0.06(+0.15%) |
Jul 26, 2013 | 43.59 | 43.90 | 43.43 | 43.51 | 973,625 | -0.37(-0.84%) |
Jul 25, 2013 | 44.02 | 44.25 | 43.75 | 43.88 | 1,480,764 | -0.22(-0.49%) |
Jul 24, 2013 | 44.55 | 44.92 | 43.96 | 44.10 | 1,774,471 | -0.44(-0.99%) |
Jul 23, 2013 | 44.76 | 45.01 | 44.31 | 44.54 | 1,078,641 | -0.18(-0.39%) |
Jul 22, 2013 | 44.58 | 45.00 | 44.23 | 44.72 | 901,993 | +0.49(+1.10%) |
Jul 19, 2013 | 43.75 | 44.41 | 43.70 | 44.23 | 752,049 | +0.44(+1.01%) |
Jul 18, 2013 | 43.42 | 44.04 | 43.41 | 43.79 | 885,173 | +0.37(+0.85%) |
Jul 17, 2013 | 43.80 | 43.96 | 43.33 | 43.42 | 1,034,808 | -0.22(-0.51%) |
Jul 16, 2013 | 43.80 | 44.08 | 43.42 | 43.64 | 1,064,261 | +0.10(+0.24%) |
Jul 15, 2013 | 43.54 | 43.81 | 43.42 | 43.54 | 890,835 | +0.03(+0.07%) |
Jul 12, 2013 | 43.30 | 43.54 | 43.05 | 43.51 | 1,010,172 | +0.11(+0.26%) |
Jul 11, 2013 | 43.09 | 43.63 | 42.99 | 43.39 | 984,087 | +0.84(+1.98%) |
Jul 10, 2013 | 42.19 | 42.61 | 42.07 | 42.55 | 1,050,978 | +0.32(+0.76%) |
Jul 09, 2013 | 41.43 | 42.42 | 41.05 | 42.23 | 1,751,718 | +1.19(+2.89%) |
Jul 08, 2013 | 41.21 | 41.29 | 40.73 | 41.05 | 1,350,725 | +0.70(+1.73%) |
Jul 05, 2013 | 40.41 | 40.44 | 39.92 | 40.35 | 1,129,361 | +0.28(+0.70%) |
Jul 03, 2013 | 40.22 | 40.46 | 40.00 | 40.07 | 526,170 | -0.21(-0.52%) |
Jul 02, 2013 | 40.57 | 40.86 | 40.04 | 40.28 | 1,324,172 | -0.23(-0.57%) |
Jul 01, 2013 | 40.33 | 40.66 | 39.74 | 40.51 | 1,803,733 | +0.32(+0.80%) |
Jun 28, 2013 | 41.02 | 41.18 | 40.08 | 40.19 | 2,342,423 | -0.90(-2.18%) |
Jun 27, 2013 | 41.20 | 41.28 | 40.83 | 41.09 | 1,021,551 | +0.22(+0.55%) |
Jun 26, 2013 | 41.36 | 41.44 | 40.75 | 40.86 | 903,859 | +0.01(+0.02%) |
Jun 25, 2013 | 40.99 | 41.25 | 40.61 | 40.86 | 807,124 | +0.35(+0.87%) |
Jun 24, 2013 | 41.06 | 41.06 | 40.46 | 40.50 | 1,181,231 | -1.15(-2.77%) |
Jun 21, 2013 | 42.23 | 42.28 | 40.90 | 41.66 | 1,108,493 | -0.36(-0.86%) |
Jun 20, 2013 | 42.63 | 42.66 | 41.74 | 42.02 | 814,236 | -1.19(-2.74%) |
Jun 19, 2013 | 43.71 | 43.92 | 43.19 | 43.20 | 549,372 | -0.44(-1.01%) |
Jun 18, 2013 | 43.48 | 43.87 | 43.45 | 43.64 | 852,617 | +0.13(+0.29%) |
Jun 17, 2013 | 43.38 | 43.90 | 43.17 | 43.51 | 761,300 | +0.34(+0.78%) |
Jun 14, 2013 | 43.58 | 43.58 | 43.07 | 43.18 | 683,836 | -0.39(-0.90%) |
Jun 13, 2013 | 42.56 | 43.67 | 42.56 | 43.57 | 848,298 | +0.86(+2.03%) |
Jun 12, 2013 | 44.00 | 44.11 | 42.50 | 42.71 | 1,329,351 | -0.90(-2.06%) |
Jun 11, 2013 | 44.02 | 44.28 | 43.59 | 43.60 | 1,032,652 | -1.15(-2.56%) |
Jun 10, 2013 | 44.67 | 45.10 | 44.38 | 44.75 | 658,494 | +0.13(+0.29%) |
Jun 07, 2013 | 44.08 | 44.68 | 43.72 | 44.62 | 714,240 | +0.78(+1.77%) |
Jun 06, 2013 | 43.84 | 44.23 | 43.40 | 43.84 | 981,656 | +0.01(+0.02%) |
Jun 05, 2013 | 44.21 | 44.48 | 43.80 | 43.84 | 822,001 | -0.70(-1.58%) |
Jun 04, 2013 | 44.83 | 45.24 | 44.19 | 44.54 | 843,850 | -0.38(-0.86%) |
Jun 03, 2013 | 44.52 | 44.98 | 44.03 | 44.92 | 1,330,696 | +0.50(+1.14%) |
May 31, 2013 | 44.54 | 45.24 | 44.38 | 44.42 | 874,284 | -0.33(-0.73%) |
May 30, 2013 | 44.10 | 44.92 | 43.84 | 44.75 | 1,369,655 | +0.71(+1.62%) |
May 29, 2013 | 43.39 | 44.14 | 43.20 | 44.04 | 1,051,873 | +0.49(+1.12%) |
May 28, 2013 | 43.44 | 43.86 | 43.27 | 43.55 | 848,256 | +0.69(+1.61%) |
May 24, 2013 | 43.21 | 43.22 | 42.39 | 42.86 | 645,052 | -0.58(-1.33%) |
May 23, 2013 | 42.44 | 43.56 | 42.17 | 43.43 | 1,017,988 | +0.39(+0.91%) |
May 22, 2013 | 44.37 | 44.44 | 42.59 | 43.04 | 1,900,040 | -1.39(-3.14%) |
May 21, 2013 | 44.29 | 44.59 | 43.94 | 44.44 | 776,076 | +0.03(+0.07%) |
May 20, 2013 | 44.10 | 44.45 | 43.96 | 44.40 | 937,869 | +0.35(+0.80%) |
May 17, 2013 | 43.94 | 44.33 | 43.84 | 44.05 | 1,141,980 | +0.25(+0.57%) |
May 16, 2013 | 44.33 | 44.60 | 43.73 | 43.80 | 916,230 | -0.69(-1.55%) |
May 15, 2013 | 44.81 | 44.81 | 44.23 | 44.49 | 1,104,894 | -0.54(-1.21%) |
May 13, 2013 | 44.97 | 45.10 | 44.66 | 45.04 | 1,243,601 | +0.08(+0.18%) |
May 10, 2013 | 44.80 | 44.99 | 44.61 | 44.96 | 1,283,514 | +0.18(+0.41%) |
May 09, 2013 | 44.56 | 44.99 | 44.36 | 44.77 | 1,667,946 | +0.08(+0.18%) |
May 08, 2013 | 44.24 | 44.71 | 44.08 | 44.69 | 889,889 | +0.38(+0.87%) |
May 07, 2013 | 43.73 | 44.32 | 43.65 | 44.31 | 1,299,016 | +0.76(+1.74%) |
May 06, 2013 | 43.29 | 43.69 | 43.10 | 43.55 | 1,066,032 | +0.23(+0.54%) |
May 03, 2013 | 43.48 | 43.81 | 42.91 | 43.32 | 1,191,314 | +0.41(+0.95%) |
May 02, 2013 | 41.65 | 42.99 | 41.56 | 42.91 | 1,274,663 | +1.49(+3.61%) |