Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.64 | 43.04 | 42.52 | 42.56 | 0 | +0.06(+0.14%) |
Jul 30, 2013 | 42.22 | 42.60 | 41.83 | 42.50 | 0 | +0.52(+1.24%) |
Jul 29, 2013 | 41.93 | 42.27 | 41.70 | 41.98 | 0 | +0.03(+0.07%) |
Jul 26, 2013 | 41.98 | 42.08 | 41.51 | 41.95 | 0 | -0.34(-0.80%) |
Jul 25, 2013 | 42.09 | 42.34 | 41.96 | 42.29 | 0 | +0.25(+0.59%) |
Jul 24, 2013 | 42.54 | 42.67 | 41.80 | 42.04 | 0 | -0.30(-0.71%) |
Jul 23, 2013 | 42.79 | 42.93 | 42.25 | 42.34 | 0 | -0.42(-0.98%) |
Jul 22, 2013 | 43.00 | 42.85 | 42.56 | 42.76 | 0 | -0.09(-0.21%) |
Jul 19, 2013 | 42.54 | 42.99 | 42.45 | 42.85 | 0 | +0.13(+0.30%) |
Jul 18, 2013 | 42.45 | 43.04 | 42.44 | 42.72 | 0 | +0.26(+0.61%) |
Jul 17, 2013 | 42.83 | 42.91 | 42.32 | 42.46 | 786,308 | -0.17(-0.40%) |
Jul 16, 2013 | 43.23 | 43.33 | 42.43 | 42.63 | 835,612 | -0.46(-1.07%) |
Jul 15, 2013 | 42.95 | 43.35 | 42.73 | 43.09 | 0 | +0.11(+0.26%) |
Jul 12, 2013 | 43.15 | 43.45 | 42.64 | 42.98 | 0 | -0.19(-0.44%) |
Jul 11, 2013 | 43.10 | 43.26 | 42.35 | 43.17 | 0 | +0.83(+1.96%) |
Jul 10, 2013 | 41.79 | 42.36 | 41.79 | 42.34 | 0 | +0.39(+0.93%) |
Jul 09, 2013 | 41.87 | 42.22 | 41.73 | 41.95 | 0 | +0.18(+0.43%) |
Jul 08, 2013 | 41.27 | 41.99 | 41.19 | 41.77 | 0 | +0.73(+1.78%) |
Jul 05, 2013 | 40.66 | 41.20 | 40.11 | 41.04 | 0 | +0.67(+1.66%) |
Jul 03, 2013 | 40.29 | 40.58 | 40.02 | 40.37 | 0 | -0.29(-0.71%) |
Jul 02, 2013 | 40.37 | 40.85 | 40.14 | 40.66 | 0 | +0.25(+0.62%) |
Jul 01, 2013 | 40.38 | 40.97 | 40.38 | 40.41 | 0 | +0.19(+0.47%) |
Jun 28, 2013 | 40.30 | 40.54 | 40.14 | 40.22 | 2,079,554 | -0.12(-0.30%) |
Jun 27, 2013 | 39.65 | 40.49 | 39.57 | 40.34 | 0 | +0.82(+2.07%) |
Jun 26, 2013 | 39.44 | 39.82 | 38.95 | 39.52 | 0 | +0.48(+1.23%) |
Jun 25, 2013 | 38.85 | 39.21 | 38.56 | 39.04 | 0 | +0.30(+0.77%) |
Jun 24, 2013 | 39.19 | 39.39 | 38.11 | 38.74 | 0 | -0.79(-2.01%) |
Jun 21, 2013 | 39.37 | 39.97 | 38.96 | 39.53 | 2,664,058 | +0.38(+0.96%) |
Jun 20, 2013 | 39.66 | 39.87 | 38.85 | 39.16 | 0 | -0.74(-1.85%) |
Jun 19, 2013 | 40.70 | 40.83 | 39.78 | 39.90 | 0 | -0.75(-1.83%) |
Jun 18, 2013 | 40.73 | 41.07 | 40.55 | 40.65 | 1,034,207 | -0.14(-0.36%) |
Jun 17, 2013 | 41.25 | 41.39 | 40.52 | 40.79 | 0 | -0.09(-0.22%) |
Jun 14, 2013 | 41.36 | 41.53 | 40.52 | 40.88 | 0 | -0.53(-1.28%) |
Jun 13, 2013 | 41.31 | 41.55 | 40.80 | 41.41 | 971,230 | +0.23(+0.56%) |
Jun 12, 2013 | 42.54 | 42.54 | 40.60 | 41.18 | 1,877,957 | -0.86(-2.05%) |
Jun 11, 2013 | 42.01 | 42.51 | 41.88 | 42.04 | 1,602,019 | -0.23(-0.54%) |
Jun 10, 2013 | 42.78 | 42.81 | 42.12 | 42.27 | 0 | -0.31(-0.73%) |
Jun 07, 2013 | 42.24 | 42.64 | 42.02 | 42.58 | 0 | +0.81(+1.94%) |
Jun 06, 2013 | 41.50 | 41.77 | 40.57 | 41.77 | 0 | +0.20(+0.48%) |
Jun 05, 2013 | 42.21 | 42.21 | 41.36 | 41.57 | 0 | -0.74(-1.75%) |
Jun 04, 2013 | 41.75 | 42.62 | 41.73 | 42.31 | 0 | +0.45(+1.08%) |
Jun 03, 2013 | 41.78 | 41.88 | 40.85 | 41.86 | 1,670,141 | -0.07(-0.17%) |
May 31, 2013 | 41.77 | 42.59 | 41.58 | 41.93 | 1,776,483 | +0.06(+0.14%) |
May 30, 2013 | 40.66 | 42.04 | 40.66 | 41.87 | 0 | +0.96(+2.35%) |
May 29, 2013 | 40.81 | 41.04 | 40.48 | 40.91 | 1,870,166 | -0.19(-0.46%) |
May 28, 2013 | 42.44 | 42.61 | 41.07 | 41.10 | 1,918,182 | -0.74(-1.77%) |
May 24, 2013 | 41.87 | 42.02 | 41.32 | 41.84 | 0 | -0.46(-1.09%) |
May 23, 2013 | 42.46 | 42.70 | 42.16 | 42.30 | 0 | -0.51(-1.19%) |
May 22, 2013 | 43.40 | 43.93 | 42.52 | 42.81 | 0 | -0.46(-1.06%) |
May 21, 2013 | 43.65 | 44.35 | 43.10 | 43.27 | 0 | -1.22(-2.74%) |
May 20, 2013 | 44.43 | 44.96 | 44.21 | 44.49 | 2,700,086 | -0.05(-0.11%) |
May 17, 2013 | 43.77 | 44.71 | 43.56 | 44.54 | 0 | +0.90(+2.06%) |
May 16, 2013 | 44.56 | 44.63 | 43.40 | 43.64 | 2,477,114 | -0.79(-1.78%) |
May 15, 2013 | 44.00 | 44.82 | 43.94 | 44.43 | 0 | +0.68(+1.55%) |
May 13, 2013 | 43.33 | 44.31 | 43.26 | 43.75 | 0 | -0.08(-0.18%) |
May 10, 2013 | 43.51 | 44.12 | 43.48 | 43.83 | 0 | +0.44(+1.01%) |
May 09, 2013 | 43.17 | 43.87 | 43.00 | 43.39 | 0 | +0.00(+0.00%) |
May 08, 2013 | 43.50 | 43.65 | 43.05 | 43.39 | 0 | -0.27(-0.62%) |
May 07, 2013 | 42.36 | 43.82 | 42.00 | 43.66 | 0 | +2.01(+4.83%) |
May 06, 2013 | 41.50 | 41.80 | 41.21 | 41.65 | 0 | +0.11(+0.26%) |
May 03, 2013 | 41.44 | 41.99 | 40.97 | 41.54 | 0 | +0.57(+1.39%) |
May 02, 2013 | 40.95 | 41.11 | 40.50 | 40.97 | 0 | +0.07(+0.17%) |