Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.28 | 43.43 | 43.00 | 43.06 | 787,603 | -0.19(-0.44%) |
Jul 30, 2013 | 43.69 | 43.76 | 43.09 | 43.25 | 720,701 | -0.29(-0.67%) |
Jul 29, 2013 | 44.29 | 44.43 | 43.22 | 43.54 | 745,597 | +0.01(+0.02%) |
Jul 26, 2013 | 43.38 | 43.54 | 43.05 | 43.53 | 741,394 | -0.07(-0.15%) |
Jul 25, 2013 | 43.48 | 43.68 | 43.35 | 43.60 | 550,990 | -0.04(-0.09%) |
Jul 24, 2013 | 43.96 | 43.97 | 43.51 | 43.63 | 651,327 | -0.26(-0.58%) |
Jul 23, 2013 | 44.34 | 44.34 | 43.85 | 43.89 | 689,794 | -0.31(-0.71%) |
Jul 22, 2013 | 44.05 | 44.23 | 43.96 | 44.20 | 522,586 | +0.24(+0.54%) |
Jul 19, 2013 | 43.83 | 43.98 | 43.67 | 43.97 | 935,866 | +0.16(+0.37%) |
Jul 18, 2013 | 43.59 | 43.82 | 43.51 | 43.80 | 1,026,799 | +0.32(+0.74%) |
Jul 17, 2013 | 43.29 | 43.52 | 43.16 | 43.48 | 565,106 | +0.32(+0.74%) |
Jul 16, 2013 | 43.26 | 43.41 | 42.98 | 43.16 | 635,788 | -0.14(-0.33%) |
Jul 15, 2013 | 43.17 | 43.33 | 43.03 | 43.30 | 657,461 | +0.12(+0.28%) |
Jul 12, 2013 | 42.98 | 43.21 | 42.84 | 43.18 | 789,948 | +0.22(+0.51%) |
Jul 11, 2013 | 43.08 | 43.08 | 42.69 | 42.96 | 963,596 | +0.43(+1.00%) |
Jul 10, 2013 | 42.79 | 42.94 | 42.41 | 42.54 | 1,055,454 | -0.26(-0.60%) |
Jul 09, 2013 | 42.82 | 42.91 | 42.59 | 42.79 | 1,467,579 | +0.26(+0.62%) |
Jul 08, 2013 | 42.53 | 42.67 | 42.42 | 42.53 | 1,125,720 | +0.11(+0.27%) |
Jul 05, 2013 | 42.12 | 42.42 | 41.97 | 42.42 | 591,560 | +0.58(+1.38%) |
Jul 03, 2013 | 41.79 | 41.94 | 41.62 | 41.84 | 534,013 | -0.23(-0.54%) |
Jul 02, 2013 | 42.16 | 42.55 | 41.97 | 42.07 | 755,235 | -0.17(-0.40%) |
Jul 01, 2013 | 42.38 | 42.42 | 42.09 | 42.24 | 787,538 | +0.26(+0.63%) |
Jun 28, 2013 | 41.92 | 42.17 | 41.70 | 41.97 | 1,365,862 | -0.10(-0.25%) |
Jun 27, 2013 | 41.90 | 42.14 | 41.78 | 42.08 | 546,819 | +0.51(+1.23%) |
Jun 26, 2013 | 41.68 | 41.90 | 41.42 | 41.56 | 687,280 | +0.11(+0.27%) |
Jun 25, 2013 | 41.38 | 41.57 | 41.00 | 41.45 | 1,120,695 | +0.60(+1.46%) |
Jun 24, 2013 | 40.87 | 41.15 | 40.69 | 40.86 | 985,820 | -0.34(-0.83%) |
Jun 21, 2013 | 41.50 | 41.56 | 40.76 | 41.20 | 1,491,655 | +0.00(+0.00%) |
Jun 20, 2013 | 41.91 | 41.99 | 41.09 | 41.20 | 1,188,263 | -1.01(-2.40%) |
Jun 19, 2013 | 42.71 | 42.85 | 42.21 | 42.21 | 697,190 | -0.49(-1.15%) |
Jun 18, 2013 | 42.49 | 42.70 | 42.42 | 42.70 | 780,777 | +0.28(+0.67%) |
Jun 17, 2013 | 42.38 | 42.63 | 42.11 | 42.42 | 893,605 | +0.27(+0.65%) |
Jun 14, 2013 | 42.46 | 42.68 | 42.08 | 42.14 | 607,587 | -0.39(-0.91%) |
Jun 13, 2013 | 41.92 | 42.53 | 41.83 | 42.53 | 953,039 | +0.53(+1.26%) |
Jun 12, 2013 | 42.58 | 42.74 | 41.91 | 42.00 | 986,150 | -0.33(-0.78%) |
Jun 11, 2013 | 42.60 | 42.79 | 42.30 | 42.33 | 785,085 | -0.54(-1.26%) |
Jun 10, 2013 | 43.33 | 43.35 | 42.69 | 42.87 | 1,168,016 | -0.37(-0.85%) |
Jun 07, 2013 | 42.79 | 43.30 | 42.71 | 43.24 | 657,359 | +0.60(+1.40%) |
Jun 06, 2013 | 42.22 | 42.64 | 42.03 | 42.64 | 835,112 | +0.38(+0.89%) |
Jun 05, 2013 | 42.69 | 42.74 | 42.25 | 42.26 | 1,117,621 | -0.51(-1.19%) |
Jun 04, 2013 | 43.30 | 43.46 | 42.67 | 42.77 | 1,110,830 | -0.54(-1.24%) |
Jun 03, 2013 | 43.48 | 43.48 | 42.75 | 43.31 | 1,198,864 | +0.00(+0.00%) |
May 31, 2013 | 43.49 | 43.82 | 43.30 | 43.31 | 2,217,009 | -0.35(-0.80%) |
May 30, 2013 | 43.63 | 43.84 | 43.45 | 43.66 | 765,902 | +0.07(+0.16%) |
May 29, 2013 | 43.37 | 43.75 | 43.37 | 43.59 | 1,194,435 | -0.02(-0.04%) |
May 28, 2013 | 43.84 | 43.96 | 43.40 | 43.61 | 1,440,508 | +0.24(+0.54%) |
May 24, 2013 | 43.19 | 43.39 | 43.02 | 43.38 | 490,971 | -0.10(-0.24%) |
May 23, 2013 | 43.50 | 43.62 | 43.18 | 43.48 | 854,783 | -0.31(-0.71%) |
May 22, 2013 | 44.05 | 44.46 | 43.59 | 43.79 | 1,121,156 | -0.25(-0.58%) |
May 21, 2013 | 44.09 | 44.24 | 43.77 | 44.05 | 1,032,585 | -0.05(-0.11%) |
May 20, 2013 | 43.80 | 44.21 | 43.71 | 44.09 | 754,265 | +0.25(+0.58%) |
May 17, 2013 | 43.55 | 43.90 | 43.43 | 43.84 | 772,810 | +0.38(+0.87%) |
May 16, 2013 | 43.55 | 43.77 | 43.38 | 43.46 | 632,179 | -0.23(-0.52%) |
May 15, 2013 | 43.42 | 43.70 | 43.22 | 43.69 | 535,796 | +0.77(+1.80%) |
May 13, 2013 | 42.81 | 42.95 | 42.60 | 42.91 | 698,227 | +0.01(+0.02%) |
May 10, 2013 | 42.82 | 42.91 | 42.51 | 42.91 | 726,515 | +0.06(+0.13%) |
May 09, 2013 | 43.14 | 43.25 | 42.71 | 42.85 | 631,057 | -0.37(-0.85%) |
May 08, 2013 | 42.97 | 43.22 | 42.77 | 43.22 | 960,290 | +0.13(+0.31%) |
May 07, 2013 | 43.06 | 43.12 | 42.69 | 43.08 | 1,162,235 | +0.02(+0.04%) |
May 06, 2013 | 42.82 | 43.07 | 42.80 | 43.07 | 1,071,003 | +0.19(+0.44%) |
May 03, 2013 | 42.74 | 42.97 | 42.41 | 42.88 | 880,835 | +0.46(+1.09%) |
May 02, 2013 | 42.34 | 42.58 | 42.24 | 42.41 | 1,141,842 | +0.19(+0.45%) |