Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.89 | 43.85 | 42.43 | 43.63 | 858,316 | +0.78(+1.82%) |
Jul 30, 2013 | 43.15 | 43.40 | 42.46 | 42.85 | 507,425 | -0.12(-0.28%) |
Jul 29, 2013 | 42.79 | 43.05 | 42.44 | 42.97 | 592,026 | +0.20(+0.47%) |
Jul 26, 2013 | 42.24 | 42.78 | 41.99 | 42.77 | 402,364 | +0.31(+0.74%) |
Jul 25, 2013 | 42.36 | 42.72 | 41.49 | 42.46 | 729,963 | -0.19(-0.45%) |
Jul 24, 2013 | 42.89 | 43.04 | 42.26 | 42.65 | 746,530 | -0.14(-0.34%) |
Jul 23, 2013 | 43.25 | 43.25 | 42.78 | 42.79 | 371,938 | -0.32(-0.75%) |
Jul 22, 2013 | 42.75 | 43.18 | 42.84 | 43.12 | 483,127 | +0.27(+0.64%) |
Jul 19, 2013 | 42.97 | 43.08 | 42.57 | 42.84 | 544,667 | -0.27(-0.64%) |
Jul 18, 2013 | 43.08 | 43.27 | 42.93 | 43.12 | 470,645 | +0.10(+0.24%) |
Jul 17, 2013 | 43.12 | 43.28 | 42.83 | 43.01 | 343,638 | +0.10(+0.23%) |
Jul 16, 2013 | 42.83 | 43.16 | 42.68 | 42.92 | 432,939 | +0.06(+0.15%) |
Jul 15, 2013 | 42.92 | 43.02 | 42.32 | 42.85 | 571,526 | +0.08(+0.19%) |
Jul 12, 2013 | 42.30 | 42.77 | 42.10 | 42.77 | 376,443 | +0.47(+1.10%) |
Jul 11, 2013 | 42.69 | 42.69 | 42.08 | 42.30 | 634,778 | +0.17(+0.40%) |
Jul 10, 2013 | 42.09 | 42.30 | 41.85 | 42.13 | 567,534 | -0.09(-0.21%) |
Jul 09, 2013 | 42.06 | 42.50 | 41.72 | 42.22 | 571,716 | +0.51(+1.22%) |
Jul 08, 2013 | 41.32 | 41.87 | 41.32 | 41.72 | 740,869 | +0.67(+1.63%) |
Jul 05, 2013 | 40.99 | 41.21 | 40.85 | 41.05 | 587,351 | +0.42(+1.03%) |
Jul 03, 2013 | 40.51 | 40.97 | 40.44 | 40.63 | 384,663 | -0.71(-1.71%) |
Jul 02, 2013 | 41.47 | 41.61 | 41.25 | 41.34 | 562,925 | -0.16(-0.39%) |
Jul 01, 2013 | 41.22 | 41.57 | 41.06 | 41.50 | 1,032,806 | +0.48(+1.18%) |
Jun 28, 2013 | 40.97 | 41.43 | 40.68 | 41.01 | 926,837 | +0.00(+0.00%) |
Jun 27, 2013 | 40.73 | 41.16 | 40.69 | 41.01 | 646,958 | +0.52(+1.29%) |
Jun 26, 2013 | 40.44 | 40.76 | 40.31 | 40.49 | 760,319 | +0.35(+0.88%) |
Jun 25, 2013 | 40.18 | 40.38 | 39.83 | 40.14 | 592,289 | +0.34(+0.85%) |
Jun 24, 2013 | 40.09 | 40.22 | 39.50 | 39.80 | 745,121 | -0.68(-1.67%) |
Jun 21, 2013 | 40.83 | 41.05 | 39.99 | 40.47 | 1,121,052 | +0.02(+0.04%) |
Jun 20, 2013 | 40.77 | 41.18 | 40.35 | 40.46 | 652,194 | -0.65(-1.59%) |
Jun 19, 2013 | 41.79 | 41.83 | 41.10 | 41.11 | 466,792 | -0.64(-1.52%) |
Jun 18, 2013 | 41.43 | 41.82 | 41.24 | 41.75 | 522,741 | +0.38(+0.92%) |
Jun 17, 2013 | 40.94 | 41.48 | 40.85 | 41.37 | 404,707 | +0.64(+1.56%) |
Jun 14, 2013 | 40.97 | 41.17 | 40.59 | 40.73 | 649,050 | -0.24(-0.59%) |
Jun 13, 2013 | 40.35 | 41.13 | 40.22 | 40.97 | 541,425 | +0.63(+1.56%) |
Jun 12, 2013 | 40.60 | 40.85 | 40.30 | 40.35 | 443,137 | +0.02(+0.06%) |
Jun 11, 2013 | 40.45 | 40.76 | 40.23 | 40.32 | 371,388 | -0.52(-1.28%) |
Jun 10, 2013 | 40.31 | 40.92 | 40.31 | 40.85 | 554,794 | +0.59(+1.46%) |
Jun 07, 2013 | 40.07 | 40.31 | 39.76 | 40.26 | 597,362 | +0.44(+1.11%) |
Jun 06, 2013 | 39.23 | 39.81 | 39.00 | 39.81 | 692,668 | +0.64(+1.65%) |
Jun 05, 2013 | 39.35 | 39.52 | 39.02 | 39.17 | 613,996 | -0.29(-0.73%) |
Jun 04, 2013 | 39.91 | 40.02 | 39.12 | 39.46 | 766,595 | -0.48(-1.21%) |
Jun 03, 2013 | 40.15 | 40.49 | 39.49 | 39.94 | 668,548 | -0.13(-0.32%) |
May 31, 2013 | 40.49 | 40.91 | 40.07 | 40.07 | 843,867 | -0.68(-1.66%) |
May 30, 2013 | 40.08 | 40.93 | 40.06 | 40.75 | 509,226 | +0.76(+1.89%) |
May 29, 2013 | 39.98 | 40.27 | 39.81 | 39.99 | 1,078,306 | -0.27(-0.66%) |
May 28, 2013 | 40.55 | 41.11 | 40.22 | 40.26 | 894,432 | +0.21(+0.52%) |
May 24, 2013 | 40.06 | 40.19 | 39.87 | 40.05 | 707,230 | -0.27(-0.68%) |
May 23, 2013 | 39.68 | 40.48 | 39.58 | 40.32 | 717,789 | +0.29(+0.72%) |
May 22, 2013 | 40.57 | 41.03 | 39.97 | 40.03 | 890,807 | -0.53(-1.30%) |
May 21, 2013 | 40.25 | 40.72 | 40.17 | 40.56 | 767,220 | +0.25(+0.62%) |
May 20, 2013 | 39.63 | 40.33 | 39.63 | 40.31 | 721,926 | +0.36(+0.90%) |
May 17, 2013 | 39.59 | 40.03 | 39.59 | 39.95 | 514,838 | +0.43(+1.10%) |
May 16, 2013 | 39.66 | 39.84 | 39.45 | 39.52 | 508,507 | -0.22(-0.54%) |
May 15, 2013 | 38.94 | 39.75 | 38.89 | 39.73 | 828,560 | +1.30(+3.38%) |
May 13, 2013 | 37.99 | 38.50 | 37.99 | 38.44 | 988,242 | +0.46(+1.20%) |
May 10, 2013 | 38.17 | 38.24 | 37.91 | 37.98 | 780,902 | -0.11(-0.29%) |
May 09, 2013 | 38.42 | 38.52 | 37.98 | 38.09 | 858,677 | -0.28(-0.73%) |
May 08, 2013 | 38.57 | 38.72 | 38.35 | 38.37 | 1,381,569 | -0.15(-0.40%) |
May 07, 2013 | 38.52 | 38.60 | 38.36 | 38.52 | 1,263,040 | +0.11(+0.29%) |
May 06, 2013 | 38.11 | 38.56 | 38.11 | 38.41 | 844,532 | +0.38(+0.99%) |
May 03, 2013 | 38.66 | 38.34 | 37.95 | 38.04 | 1,133,391 | -0.29(-0.75%) |
May 02, 2013 | 38.14 | 38.38 | 37.86 | 38.32 | 676,235 | +0.38(+0.99%) |