Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.16 | 39.66 | 39.14 | 39.28 | 1,118,489 | +0.14(+0.35%) |
Jul 30, 2013 | 39.01 | 39.17 | 38.72 | 39.14 | 824,837 | +0.33(+0.85%) |
Jul 29, 2013 | 38.63 | 38.90 | 38.36 | 38.82 | 948,584 | +0.18(+0.47%) |
Jul 26, 2013 | 38.49 | 38.66 | 38.09 | 38.63 | 745,520 | -0.12(-0.32%) |
Jul 25, 2013 | 38.76 | 38.89 | 38.57 | 38.76 | 1,115,880 | -0.15(-0.39%) |
Jul 24, 2013 | 38.76 | 39.05 | 38.60 | 38.91 | 1,170,134 | +0.42(+1.08%) |
Jul 23, 2013 | 38.98 | 39.09 | 38.41 | 38.49 | 1,104,072 | -0.38(-0.98%) |
Jul 22, 2013 | 38.88 | 39.17 | 38.73 | 38.87 | 1,646,603 | +0.20(+0.51%) |
Jul 19, 2013 | 38.71 | 38.75 | 38.17 | 38.68 | 1,324,275 | +0.28(+0.74%) |
Jul 18, 2013 | 37.80 | 38.42 | 37.45 | 38.39 | 1,709,982 | +0.66(+1.75%) |
Jul 17, 2013 | 38.81 | 39.39 | 37.62 | 37.73 | 2,661,851 | +0.13(+0.34%) |
Jul 16, 2013 | 38.29 | 38.39 | 37.41 | 37.60 | 1,275,279 | -0.60(-1.57%) |
Jul 15, 2013 | 38.38 | 38.68 | 38.06 | 38.20 | 1,461,984 | +0.03(+0.08%) |
Jul 12, 2013 | 37.94 | 38.46 | 37.94 | 38.17 | 1,593,112 | +0.42(+1.12%) |
Jul 11, 2013 | 37.21 | 37.79 | 35.38 | 37.75 | 2,312,589 | +1.00(+2.72%) |
Jul 10, 2013 | 36.77 | 36.95 | 36.63 | 36.75 | 1,488,145 | -0.11(-0.30%) |
Jul 09, 2013 | 36.99 | 36.92 | 36.62 | 36.86 | 1,004,499 | +0.17(+0.46%) |
Jul 08, 2013 | 36.76 | 36.81 | 36.39 | 36.69 | 802,465 | +0.19(+0.52%) |
Jul 05, 2013 | 36.46 | 36.58 | 36.35 | 36.50 | 639,475 | +0.37(+1.01%) |
Jul 03, 2013 | 36.03 | 36.20 | 35.97 | 36.14 | 598,278 | -0.05(-0.14%) |
Jul 02, 2013 | 36.27 | 36.58 | 36.01 | 36.19 | 1,336,264 | -0.05(-0.14%) |
Jul 01, 2013 | 35.98 | 36.77 | 35.98 | 36.24 | 1,095,178 | +0.48(+1.35%) |
Jun 28, 2013 | 35.72 | 36.16 | 35.57 | 35.76 | 1,642,806 | +0.03(+0.08%) |
Jun 27, 2013 | 35.81 | 36.06 | 35.69 | 35.73 | 730,412 | +0.16(+0.45%) |
Jun 26, 2013 | 35.41 | 35.84 | 35.09 | 35.57 | 931,776 | +0.53(+1.50%) |
Jun 25, 2013 | 35.29 | 35.38 | 34.69 | 35.04 | 801,902 | +0.11(+0.31%) |
Jun 24, 2013 | 35.21 | 35.24 | 34.73 | 34.93 | 749,405 | -0.61(-1.73%) |
Jun 21, 2013 | 35.67 | 35.72 | 34.86 | 35.54 | 1,290,672 | +0.04(+0.10%) |
Jun 20, 2013 | 35.79 | 35.87 | 35.42 | 35.51 | 720,817 | -0.57(-1.58%) |
Jun 19, 2013 | 36.26 | 36.41 | 35.98 | 36.08 | 1,451,037 | -0.09(-0.24%) |
Jun 18, 2013 | 36.25 | 36.50 | 36.00 | 36.16 | 1,633,685 | +0.04(+0.10%) |
Jun 17, 2013 | 36.09 | 36.41 | 35.95 | 36.13 | 994,113 | +0.31(+0.86%) |
Jun 14, 2013 | 35.76 | 35.94 | 35.62 | 35.82 | 582,341 | +0.09(+0.27%) |
Jun 13, 2013 | 35.26 | 35.85 | 35.16 | 35.73 | 827,220 | +0.65(+1.85%) |
Jun 12, 2013 | 35.73 | 35.73 | 34.97 | 35.08 | 792,896 | -0.36(-1.01%) |
Jun 11, 2013 | 35.14 | 35.84 | 34.99 | 35.43 | 1,072,651 | -0.20(-0.57%) |
Jun 10, 2013 | 35.72 | 35.82 | 35.25 | 35.64 | 1,119,950 | +0.07(+0.20%) |
Jun 07, 2013 | 35.66 | 35.81 | 35.36 | 35.56 | 1,029,639 | +0.06(+0.16%) |
Jun 06, 2013 | 34.78 | 35.51 | 34.76 | 35.51 | 738,213 | +0.64(+1.85%) |
Jun 05, 2013 | 35.21 | 35.31 | 34.70 | 34.86 | 929,758 | -0.46(-1.31%) |
Jun 04, 2013 | 35.49 | 35.69 | 35.05 | 35.33 | 910,704 | -0.08(-0.23%) |
Jun 03, 2013 | 35.46 | 35.56 | 34.41 | 35.41 | 1,652,208 | -0.09(-0.24%) |
May 31, 2013 | 35.76 | 36.06 | 35.49 | 35.49 | 633,246 | -0.41(-1.13%) |
May 30, 2013 | 36.03 | 36.23 | 35.71 | 35.90 | 573,887 | -0.02(-0.06%) |
May 29, 2013 | 36.14 | 36.14 | 35.62 | 35.92 | 558,758 | -0.50(-1.37%) |
May 28, 2013 | 36.23 | 36.60 | 36.18 | 36.42 | 945,988 | +0.70(+1.97%) |
May 24, 2013 | 35.77 | 35.89 | 35.41 | 35.72 | 1,101,554 | -0.28(-0.78%) |
May 23, 2013 | 35.60 | 36.22 | 35.37 | 36.00 | 1,221,963 | -0.03(-0.08%) |
May 22, 2013 | 36.51 | 36.72 | 35.86 | 36.03 | 940,559 | -0.47(-1.29%) |
May 21, 2013 | 36.34 | 36.57 | 36.25 | 36.50 | 1,184,159 | +0.12(+0.32%) |
May 20, 2013 | 36.04 | 36.51 | 36.01 | 36.38 | 972,658 | +0.29(+0.80%) |
May 17, 2013 | 36.12 | 36.38 | 35.85 | 36.09 | 651,979 | +0.01(+0.04%) |
May 16, 2013 | 36.40 | 36.78 | 36.01 | 36.08 | 1,503,966 | -0.20(-0.54%) |
May 15, 2013 | 36.12 | 36.65 | 35.88 | 36.27 | 1,716,588 | +0.56(+1.58%) |
May 13, 2013 | 35.32 | 35.80 | 35.11 | 35.71 | 855,404 | +0.42(+1.19%) |
May 10, 2013 | 35.72 | 35.88 | 35.23 | 35.29 | 1,253,763 | -0.48(-1.34%) |
May 09, 2013 | 35.87 | 36.22 | 35.60 | 35.77 | 1,190,295 | -0.10(-0.28%) |
May 08, 2013 | 35.56 | 35.91 | 35.30 | 35.87 | 1,222,296 | +0.31(+0.88%) |
May 07, 2013 | 34.88 | 35.59 | 34.83 | 35.56 | 2,301,994 | +0.80(+2.31%) |
May 06, 2013 | 34.63 | 34.80 | 34.46 | 34.75 | 773,819 | +0.24(+0.69%) |
May 03, 2013 | 34.19 | 34.78 | 33.93 | 34.51 | 915,957 | +0.59(+1.73%) |
May 02, 2013 | 33.79 | 34.44 | 33.59 | 33.93 | 2,362,504 | +0.08(+0.24%) |