Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.81 | 59.78 | 58.32 | 59.18 | 2,281,816 | +0.59(+1.01%) |
Jul 30, 2013 | 58.61 | 59.06 | 57.82 | 58.58 | 1,127,868 | +0.68(+1.17%) |
Jul 29, 2013 | 58.02 | 58.71 | 57.60 | 57.90 | 922,194 | -0.08(-0.15%) |
Jul 26, 2013 | 57.41 | 58.24 | 57.10 | 57.99 | 819,272 | +0.46(+0.80%) |
Jul 25, 2013 | 57.80 | 58.35 | 57.03 | 57.53 | 1,486,100 | -0.02(-0.04%) |
Jul 24, 2013 | 57.52 | 58.12 | 57.45 | 57.55 | 976,450 | -0.09(-0.16%) |
Jul 23, 2013 | 58.21 | 58.33 | 56.95 | 57.64 | 1,122,228 | -0.22(-0.38%) |
Jul 22, 2013 | 57.91 | 57.87 | 56.78 | 57.86 | 1,189,081 | +0.03(+0.05%) |
Jul 19, 2013 | 58.15 | 58.16 | 57.38 | 57.83 | 960,706 | -0.41(-0.70%) |
Jul 18, 2013 | 55.10 | 60.14 | 55.05 | 58.24 | 5,074,246 | +3.46(+6.32%) |
Jul 17, 2013 | 54.38 | 55.19 | 54.38 | 54.78 | 760,174 | +0.29(+0.53%) |
Jul 16, 2013 | 54.97 | 55.20 | 54.34 | 54.49 | 1,156,826 | -0.45(-0.81%) |
Jul 15, 2013 | 56.13 | 56.53 | 54.86 | 54.94 | 1,523,311 | -0.25(-0.45%) |
Jul 12, 2013 | 54.16 | 55.33 | 54.05 | 55.19 | 1,946,071 | +0.76(+1.39%) |
Jul 11, 2013 | 56.53 | 56.57 | 53.81 | 54.43 | 3,981,316 | -1.72(-3.06%) |
Jul 10, 2013 | 51.65 | 56.39 | 50.11 | 56.15 | 10,718,336 | +9.05(+19.21%) |
Jul 09, 2013 | 45.97 | 47.25 | 45.89 | 47.10 | 1,377,524 | +1.51(+3.31%) |
Jul 08, 2013 | 45.43 | 46.26 | 45.29 | 45.59 | 1,050,510 | +0.52(+1.15%) |
Jul 05, 2013 | 44.01 | 45.46 | 43.00 | 45.08 | 1,022,938 | +1.09(+2.48%) |
Jul 03, 2013 | 43.96 | 44.01 | 43.17 | 43.99 | 475,824 | -0.04(-0.08%) |
Jul 02, 2013 | 44.28 | 44.35 | 43.90 | 44.02 | 686,078 | -0.16(-0.37%) |
Jul 01, 2013 | 43.31 | 44.36 | 43.31 | 44.18 | 708,758 | +0.94(+2.18%) |
Jun 28, 2013 | 43.87 | 44.08 | 43.24 | 43.24 | 862,453 | -0.75(-1.70%) |
Jun 27, 2013 | 43.47 | 44.71 | 43.47 | 43.99 | 697,219 | +0.54(+1.24%) |
Jun 26, 2013 | 43.02 | 43.54 | 42.90 | 43.45 | 505,151 | +0.65(+1.52%) |
Jun 25, 2013 | 42.21 | 43.08 | 42.12 | 42.80 | 680,819 | +0.93(+2.21%) |
Jun 24, 2013 | 41.23 | 42.44 | 40.82 | 41.88 | 705,603 | +0.25(+0.61%) |
Jun 21, 2013 | 42.33 | 42.38 | 41.33 | 41.62 | 1,188,441 | -0.55(-1.31%) |
Jun 20, 2013 | 43.16 | 43.20 | 42.02 | 42.17 | 764,797 | -1.25(-2.87%) |
Jun 19, 2013 | 44.14 | 44.19 | 43.38 | 43.42 | 486,728 | -0.67(-1.52%) |
Jun 18, 2013 | 43.68 | 44.22 | 43.55 | 44.09 | 549,426 | +0.42(+0.96%) |
Jun 17, 2013 | 43.55 | 44.07 | 43.12 | 43.67 | 1,032,623 | +0.28(+0.64%) |
Jun 14, 2013 | 43.87 | 44.98 | 43.32 | 43.40 | 1,207,013 | -0.19(-0.44%) |
Jun 13, 2013 | 42.97 | 43.66 | 42.45 | 43.59 | 741,090 | +0.59(+1.37%) |
Jun 12, 2013 | 42.30 | 43.52 | 42.26 | 43.00 | 1,336,863 | +1.24(+2.96%) |
Jun 11, 2013 | 41.79 | 42.24 | 41.38 | 41.76 | 942,963 | -0.24(-0.57%) |
Jun 10, 2013 | 41.88 | 42.13 | 41.21 | 42.00 | 1,034,786 | +0.20(+0.47%) |
Jun 07, 2013 | 40.68 | 42.03 | 40.47 | 41.81 | 1,141,128 | +1.34(+3.30%) |
Jun 06, 2013 | 39.90 | 40.64 | 39.75 | 40.47 | 951,768 | +0.61(+1.53%) |
Jun 05, 2013 | 40.93 | 41.04 | 39.33 | 39.86 | 1,186,840 | -1.12(-2.74%) |
Jun 04, 2013 | 41.20 | 41.50 | 40.69 | 40.99 | 918,799 | -0.04(-0.09%) |
Jun 03, 2013 | 41.59 | 42.06 | 40.51 | 41.02 | 1,087,444 | -0.58(-1.39%) |
May 31, 2013 | 41.59 | 41.84 | 41.28 | 41.60 | 1,015,200 | -0.13(-0.31%) |
May 30, 2013 | 41.41 | 42.01 | 41.25 | 41.73 | 863,074 | +0.30(+0.72%) |
May 29, 2013 | 42.45 | 42.53 | 41.32 | 41.43 | 1,388,961 | -1.23(-2.89%) |
May 28, 2013 | 43.02 | 43.14 | 42.20 | 42.66 | 1,227,949 | -0.13(-0.31%) |
May 24, 2013 | 43.23 | 43.27 | 42.54 | 42.80 | 722,094 | -0.59(-1.37%) |
May 23, 2013 | 42.73 | 43.79 | 41.61 | 43.39 | 1,635,835 | +0.33(+0.77%) |
May 22, 2013 | 44.01 | 44.20 | 42.70 | 43.06 | 2,165,115 | -0.90(-2.04%) |
May 21, 2013 | 44.22 | 44.33 | 43.59 | 43.96 | 1,692,734 | -0.26(-0.59%) |
May 20, 2013 | 43.11 | 44.60 | 43.02 | 44.22 | 1,375,467 | +1.11(+2.56%) |
May 17, 2013 | 43.17 | 43.30 | 42.78 | 43.11 | 874,727 | -0.11(-0.26%) |
May 16, 2013 | 43.20 | 43.43 | 42.44 | 43.23 | 1,779,417 | +0.00(+0.00%) |
May 15, 2013 | 42.06 | 44.08 | 42.06 | 43.23 | 2,364,047 | +1.68(+4.05%) |
May 13, 2013 | 40.94 | 41.81 | 40.94 | 41.54 | 1,352,700 | +0.25(+0.61%) |
May 10, 2013 | 40.08 | 41.37 | 39.98 | 41.29 | 1,652,113 | +1.10(+2.73%) |
May 09, 2013 | 39.07 | 40.21 | 38.89 | 40.19 | 1,637,168 | +1.02(+2.61%) |
May 08, 2013 | 38.41 | 39.36 | 38.39 | 39.17 | 991,322 | +0.80(+2.07%) |
May 07, 2013 | 38.56 | 38.73 | 37.86 | 38.37 | 1,213,166 | -0.01(-0.04%) |
May 06, 2013 | 38.30 | 39.43 | 38.04 | 38.39 | 1,364,812 | +0.15(+0.39%) |
May 03, 2013 | 38.16 | 38.47 | 38.05 | 38.24 | 1,493,561 | +0.02(+0.06%) |
May 02, 2013 | 38.93 | 39.98 | 36.85 | 38.22 | 3,448,279 | +1.80(+4.93%) |