Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.05 | 40.99 | 39.76 | 40.78 | 1,835,502 | +0.70(+1.75%) |
Jul 30, 2013 | 39.88 | 40.71 | 39.43 | 40.08 | 1,792,263 | +0.58(+1.47%) |
Jul 29, 2013 | 39.21 | 39.55 | 39.03 | 39.50 | 1,005,224 | +0.30(+0.76%) |
Jul 26, 2013 | 38.86 | 39.29 | 38.78 | 39.20 | 785,272 | +0.27(+0.70%) |
Jul 25, 2013 | 38.29 | 38.95 | 38.09 | 38.92 | 788,477 | +0.74(+1.95%) |
Jul 24, 2013 | 39.07 | 39.23 | 38.10 | 38.18 | 1,003,985 | -0.86(-2.19%) |
Jul 23, 2013 | 38.97 | 39.51 | 38.64 | 39.04 | 541,968 | +0.09(+0.24%) |
Jul 22, 2013 | 39.10 | 39.10 | 38.83 | 38.94 | 843,353 | +0.02(+0.04%) |
Jul 19, 2013 | 38.26 | 39.07 | 38.17 | 38.92 | 1,341,725 | +0.59(+1.54%) |
Jul 18, 2013 | 38.57 | 38.87 | 38.32 | 38.33 | 742,329 | -0.29(-0.74%) |
Jul 17, 2013 | 38.84 | 39.02 | 38.22 | 38.62 | 1,453,034 | -0.01(-0.03%) |
Jul 16, 2013 | 38.82 | 39.06 | 38.56 | 38.63 | 1,076,746 | +0.09(+0.22%) |
Jul 15, 2013 | 38.28 | 38.71 | 38.18 | 38.55 | 817,007 | +0.35(+0.92%) |
Jul 12, 2013 | 38.24 | 38.60 | 38.05 | 38.20 | 1,119,008 | +0.24(+0.63%) |
Jul 11, 2013 | 38.01 | 38.30 | 37.59 | 37.96 | 1,426,751 | +0.93(+2.52%) |
Jul 10, 2013 | 37.62 | 38.14 | 36.97 | 37.02 | 2,126,363 | -0.45(-1.21%) |
Jul 09, 2013 | 38.27 | 38.42 | 37.45 | 37.48 | 1,821,182 | -0.77(-2.01%) |
Jul 08, 2013 | 38.60 | 38.64 | 38.21 | 38.25 | 1,084,059 | -0.19(-0.49%) |
Jul 05, 2013 | 38.57 | 38.69 | 38.09 | 38.44 | 665,086 | +0.27(+0.72%) |
Jul 03, 2013 | 38.38 | 38.52 | 37.86 | 38.16 | 1,115,199 | -0.19(-0.49%) |
Jul 02, 2013 | 38.50 | 38.78 | 38.17 | 38.35 | 838,450 | +0.10(+0.27%) |
Jul 01, 2013 | 38.68 | 38.95 | 37.80 | 38.25 | 2,953,029 | -0.38(-0.98%) |
Jun 28, 2013 | 39.62 | 39.62 | 38.62 | 38.63 | 2,479,278 | -1.38(-3.44%) |
Jun 27, 2013 | 40.56 | 40.64 | 39.99 | 40.00 | 812,517 | -0.33(-0.81%) |
Jun 26, 2013 | 40.37 | 40.60 | 40.23 | 40.33 | 854,734 | -0.10(-0.25%) |
Jun 25, 2013 | 41.08 | 41.42 | 40.38 | 40.43 | 1,176,762 | -0.74(-1.81%) |
Jun 24, 2013 | 40.59 | 41.37 | 40.37 | 41.18 | 1,293,952 | -0.22(-0.54%) |
Jun 21, 2013 | 41.57 | 41.62 | 40.35 | 41.40 | 2,703,875 | +0.97(+2.39%) |
Jun 20, 2013 | 40.12 | 40.89 | 38.79 | 40.43 | 1,843,815 | -0.09(-0.21%) |
Jun 19, 2013 | 40.80 | 41.35 | 40.49 | 40.52 | 728,004 | -0.27(-0.67%) |
Jun 18, 2013 | 40.79 | 41.02 | 40.56 | 40.79 | 691,541 | -0.17(-0.42%) |
Jun 17, 2013 | 40.90 | 41.30 | 40.64 | 40.96 | 798,567 | +0.45(+1.10%) |
Jun 14, 2013 | 40.79 | 40.99 | 40.20 | 40.52 | 591,405 | -0.40(-0.98%) |
Jun 13, 2013 | 40.12 | 41.00 | 39.72 | 40.92 | 760,635 | +0.89(+2.22%) |
Jun 12, 2013 | 40.45 | 40.83 | 39.98 | 40.03 | 893,158 | -0.03(-0.06%) |
Jun 11, 2013 | 38.57 | 40.11 | 38.47 | 40.05 | 1,427,458 | +0.76(+1.94%) |
Jun 10, 2013 | 39.26 | 39.37 | 38.84 | 39.29 | 697,104 | +0.15(+0.37%) |
Jun 07, 2013 | 39.46 | 39.77 | 39.06 | 39.15 | 1,518,502 | +0.17(+0.44%) |
Jun 06, 2013 | 39.79 | 39.80 | 38.42 | 38.98 | 3,170,073 | -1.02(-2.55%) |
Jun 05, 2013 | 40.93 | 41.22 | 39.91 | 39.99 | 909,364 | -0.68(-1.68%) |
Jun 04, 2013 | 40.77 | 41.47 | 40.56 | 40.68 | 1,746,718 | +0.27(+0.66%) |
Jun 03, 2013 | 41.05 | 41.08 | 39.31 | 40.41 | 2,402,625 | -0.67(-1.62%) |
May 31, 2013 | 42.53 | 42.71 | 41.04 | 41.08 | 1,725,359 | -1.57(-3.69%) |
May 30, 2013 | 42.71 | 42.90 | 42.49 | 42.66 | 468,050 | +0.08(+0.18%) |
May 29, 2013 | 42.78 | 42.89 | 42.45 | 42.58 | 1,001,863 | -0.02(-0.04%) |
May 28, 2013 | 42.67 | 42.97 | 42.28 | 42.60 | 1,367,824 | +0.29(+0.69%) |
May 24, 2013 | 42.43 | 42.44 | 41.98 | 42.31 | 714,430 | -0.51(-1.18%) |
May 23, 2013 | 42.36 | 42.90 | 42.19 | 42.81 | 886,102 | +0.26(+0.60%) |
May 22, 2013 | 42.88 | 43.49 | 42.42 | 42.55 | 708,092 | -0.31(-0.72%) |
May 21, 2013 | 42.59 | 42.99 | 42.44 | 42.86 | 631,748 | +0.09(+0.20%) |
May 20, 2013 | 42.78 | 43.13 | 42.67 | 42.78 | 501,169 | -0.08(-0.18%) |
May 17, 2013 | 42.73 | 43.03 | 42.58 | 42.85 | 552,467 | +0.38(+0.89%) |
May 16, 2013 | 42.26 | 42.80 | 42.11 | 42.48 | 1,235,517 | -0.63(-1.46%) |
May 15, 2013 | 43.45 | 43.45 | 42.84 | 43.11 | 980,781 | -0.30(-0.69%) |
May 13, 2013 | 43.13 | 43.69 | 43.12 | 43.41 | 909,476 | +0.10(+0.24%) |
May 10, 2013 | 42.65 | 43.35 | 42.60 | 43.30 | 912,347 | +0.53(+1.24%) |
May 09, 2013 | 42.29 | 42.90 | 42.14 | 42.78 | 1,415,169 | +0.27(+0.64%) |
May 08, 2013 | 41.79 | 42.50 | 41.63 | 42.50 | 1,924,904 | +1.73(+4.25%) |
May 07, 2013 | 40.51 | 40.77 | 40.32 | 40.77 | 960,713 | +0.26(+0.65%) |
May 06, 2013 | 40.76 | 40.85 | 40.46 | 40.51 | 1,182,725 | -0.34(-0.84%) |
May 03, 2013 | 40.98 | 40.94 | 40.73 | 40.85 | 915,958 | +0.23(+0.57%) |
May 02, 2013 | 40.46 | 40.80 | 40.45 | 40.62 | 1,219,518 | +0.19(+0.46%) |