Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.83 | 40.00 | 38.83 | 40.00 | 0 | +1.10(+2.83%) |
Jul 30, 2013 | 39.76 | 40.24 | 38.89 | 38.90 | 0 | -0.59(-1.49%) |
Jul 29, 2013 | 40.10 | 40.10 | 38.82 | 39.49 | 0 | -0.98(-2.42%) |
Jul 26, 2013 | 41.70 | 41.70 | 40.23 | 40.47 | 0 | -1.53(-3.64%) |
Jul 25, 2013 | 41.75 | 42.28 | 41.28 | 42.00 | 0 | +0.24(+0.57%) |
Jul 24, 2013 | 41.72 | 42.23 | 41.31 | 41.76 | 0 | +0.31(+0.75%) |
Jul 23, 2013 | 42.15 | 42.46 | 41.21 | 41.45 | 0 | -0.69(-1.64%) |
Jul 22, 2013 | 41.27 | 42.79 | 40.91 | 42.14 | 0 | +1.00(+2.43%) |
Jul 19, 2013 | 40.98 | 41.16 | 40.32 | 41.14 | 0 | -0.08(-0.19%) |
Jul 18, 2013 | 42.00 | 42.00 | 40.50 | 41.22 | 0 | -0.67(-1.60%) |
Jul 17, 2013 | 42.04 | 42.48 | 41.05 | 41.89 | 607,577 | -0.28(-0.66%) |
Jul 16, 2013 | 41.98 | 42.40 | 41.59 | 42.17 | 0 | +0.18(+0.43%) |
Jul 15, 2013 | 41.82 | 42.33 | 41.57 | 41.99 | 0 | +0.45(+1.08%) |
Jul 12, 2013 | 40.85 | 41.91 | 40.84 | 41.54 | 0 | +0.50(+1.22%) |
Jul 11, 2013 | 41.12 | 41.49 | 40.68 | 41.04 | 0 | +0.39(+0.96%) |
Jul 10, 2013 | 40.22 | 40.70 | 39.53 | 40.65 | 0 | +0.33(+0.82%) |
Jul 09, 2013 | 39.16 | 40.50 | 38.80 | 40.32 | 0 | +1.52(+3.92%) |
Jul 08, 2013 | 39.37 | 39.50 | 38.79 | 38.80 | 521,909 | -0.32(-0.82%) |
Jul 05, 2013 | 39.36 | 39.36 | 38.26 | 39.12 | 0 | +0.11(+0.28%) |
Jul 03, 2013 | 38.47 | 39.42 | 38.39 | 39.01 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.75 | 38.90 | 38.43 | 38.80 | 0 | +0.05(+0.13%) |
Jul 01, 2013 | 38.77 | 38.93 | 38.41 | 38.75 | 0 | +0.19(+0.49%) |
Jun 28, 2013 | 38.32 | 38.82 | 37.93 | 38.56 | 1,085,794 | +0.01(+0.03%) |
Jun 27, 2013 | 39.12 | 39.34 | 38.17 | 38.55 | 0 | -0.44(-1.13%) |
Jun 26, 2013 | 40.56 | 40.69 | 38.41 | 38.99 | 0 | +3.12(+8.70%) |
Jun 25, 2013 | 35.45 | 36.10 | 35.17 | 35.87 | 682,085 | +0.72(+2.05%) |
Jun 24, 2013 | 36.22 | 36.29 | 34.98 | 35.15 | 0 | -1.40(-3.83%) |
Jun 21, 2013 | 36.73 | 36.73 | 35.97 | 36.55 | 736,010 | +0.02(+0.05%) |
Jun 20, 2013 | 36.72 | 37.26 | 36.48 | 36.53 | 0 | -0.61(-1.64%) |
Jun 19, 2013 | 37.90 | 38.14 | 37.12 | 37.14 | 0 | -0.81(-2.13%) |
Jun 18, 2013 | 37.54 | 38.67 | 37.54 | 37.95 | 0 | +0.51(+1.36%) |
Jun 17, 2013 | 38.01 | 38.16 | 37.01 | 37.44 | 0 | -0.44(-1.16%) |
Jun 14, 2013 | 38.00 | 38.37 | 37.49 | 37.88 | 0 | -0.37(-0.97%) |
Jun 13, 2013 | 37.68 | 38.34 | 36.01 | 38.25 | 1,336,969 | +0.56(+1.49%) |
Jun 12, 2013 | 38.54 | 39.12 | 37.21 | 37.69 | 1,674,566 | -1.07(-2.76%) |
Jun 11, 2013 | 40.14 | 40.42 | 38.26 | 38.76 | 1,452,892 | -1.82(-4.48%) |
Jun 10, 2013 | 40.54 | 41.16 | 40.31 | 40.58 | 0 | +0.09(+0.22%) |
Jun 07, 2013 | 42.40 | 42.50 | 39.39 | 40.49 | 0 | -1.98(-4.66%) |
Jun 06, 2013 | 42.69 | 43.37 | 42.35 | 42.47 | 847,715 | -0.28(-0.65%) |
Jun 05, 2013 | 41.67 | 42.96 | 41.60 | 42.75 | 0 | +1.01(+2.42%) |
Jun 04, 2013 | 41.30 | 42.39 | 40.95 | 41.74 | 703,151 | +0.47(+1.14%) |
Jun 03, 2013 | 41.44 | 42.06 | 40.56 | 41.27 | 522,556 | +0.01(+0.02%) |
May 31, 2013 | 42.13 | 42.72 | 41.18 | 41.26 | 692,234 | -0.77(-1.83%) |
May 30, 2013 | 40.60 | 42.72 | 40.30 | 42.03 | 1,088,734 | +1.73(+4.29%) |
May 29, 2013 | 41.23 | 41.60 | 40.07 | 40.30 | 830,492 | -1.51(-3.61%) |
May 28, 2013 | 42.44 | 42.50 | 41.67 | 41.81 | 486,999 | -0.08(-0.19%) |
May 24, 2013 | 41.64 | 42.02 | 40.95 | 41.89 | 0 | +0.07(+0.17%) |
May 23, 2013 | 40.50 | 42.15 | 40.00 | 41.82 | 0 | +1.01(+2.47%) |
May 22, 2013 | 42.41 | 42.48 | 40.38 | 40.81 | 0 | -1.47(-3.48%) |
May 21, 2013 | 41.50 | 42.33 | 41.50 | 42.28 | 0 | +0.49(+1.17%) |
May 20, 2013 | 43.08 | 43.08 | 41.46 | 41.79 | 0 | -1.33(-3.08%) |
May 17, 2013 | 43.25 | 43.48 | 42.39 | 43.12 | 0 | +0.28(+0.65%) |
May 16, 2013 | 43.46 | 43.73 | 42.69 | 42.84 | 816,855 | -0.87(-1.99%) |
May 15, 2013 | 43.76 | 44.64 | 43.20 | 43.71 | 0 | -0.60(-1.35%) |
May 13, 2013 | 44.25 | 44.99 | 43.95 | 44.31 | 0 | +0.13(+0.29%) |
May 10, 2013 | 43.07 | 44.34 | 43.05 | 44.18 | 0 | +1.07(+2.48%) |
May 09, 2013 | 42.14 | 43.25 | 41.78 | 43.11 | 0 | +1.02(+2.42%) |
May 08, 2013 | 41.41 | 42.23 | 41.41 | 42.09 | 0 | +0.40(+0.96%) |
May 07, 2013 | 42.03 | 42.18 | 41.36 | 41.69 | 0 | -0.50(-1.19%) |
May 06, 2013 | 41.64 | 42.22 | 41.24 | 42.19 | 0 | +0.68(+1.64%) |
May 03, 2013 | 40.29 | 41.60 | 39.98 | 41.51 | 0 | +1.53(+3.83%) |
May 02, 2013 | 39.24 | 40.01 | 39.02 | 39.98 | 0 | +0.84(+2.15%) |