Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.36 | 42.36 | 42.36 | 42.36 | 121 | +0.08(+0.19%) |
Jul 30, 2013 | 42.20 | 42.29 | 42.20 | 42.28 | 827 | +0.28(+0.67%) |
Jul 29, 2013 | 42.08 | 42.08 | 42.00 | 42.00 | 4,740 | -0.67(-1.57%) |
Jul 26, 2013 | 42.66 | 42.67 | 42.51 | 42.67 | 600 | -0.55(-1.27%) |
Jul 25, 2013 | 43.08 | 43.22 | 43.02 | 43.22 | 1,749 | -0.40(-0.92%) |
Jul 24, 2013 | 43.55 | 43.62 | 43.55 | 43.62 | 340 | -0.69(-1.56%) |
Jul 23, 2013 | 44.16 | 44.31 | 44.16 | 44.31 | 1,614 | +0.55(+1.26%) |
Jul 22, 2013 | 43.76 | 43.78 | 43.76 | 43.76 | 2,224 | +0.75(+1.74%) |
Jul 19, 2013 | 42.99 | 43.08 | 42.99 | 43.01 | 601 | -0.43(-0.99%) |
Jul 18, 2013 | 43.44 | 43.44 | 43.44 | 43.44 | 1,000 | +0.47(+1.09%) |
Jul 17, 2013 | 43.04 | 43.05 | 42.97 | 42.97 | 514 | -0.16(-0.37%) |
Jul 16, 2013 | 43.15 | 43.18 | 43.13 | 43.13 | 378 | +0.20(+0.47%) |
Jul 15, 2013 | 42.93 | 42.93 | 42.85 | 42.93 | 4,991 | +0.16(+0.37%) |
Jul 12, 2013 | 42.60 | 42.77 | 42.55 | 42.77 | 1,786 | +0.19(+0.45%) |
Jul 11, 2013 | 42.58 | 42.58 | 42.58 | 42.58 | 965 | +0.99(+2.38%) |
Jul 10, 2013 | 41.56 | 41.65 | 41.50 | 41.59 | 654 | +0.18(+0.43%) |
Jul 09, 2013 | 41.33 | 41.41 | 41.33 | 41.41 | 3,236 | +0.26(+0.63%) |
Jul 08, 2013 | 41.01 | 41.15 | 41.01 | 41.15 | 1,300 | +0.50(+1.23%) |
Jul 05, 2013 | 40.59 | 40.65 | 40.59 | 40.65 | 501 | +0.13(+0.32%) |
Jul 03, 2013 | 40.51 | 40.52 | 40.51 | 40.52 | 500 | -0.44(-1.07%) |
Jul 02, 2013 | 40.93 | 41.01 | 40.75 | 40.96 | 1,193 | -0.32(-0.78%) |
Jul 01, 2013 | 41.17 | 41.30 | 41.05 | 41.28 | 1,037 | +0.29(+0.71%) |
Jun 28, 2013 | 40.77 | 40.99 | 40.77 | 40.99 | 1,960 | +0.49(+1.21%) |
Jun 27, 2013 | 40.66 | 40.66 | 40.50 | 40.50 | 1,000 | +0.70(+1.76%) |
Jun 26, 2013 | 39.80 | 39.80 | 39.80 | 39.80 | 346 | -0.62(-1.53%) |
Jun 25, 2013 | 40.04 | 40.42 | 40.04 | 40.42 | 990 | +1.11(+2.82%) |
Jun 24, 2013 | 40.65 | 40.65 | 39.20 | 39.31 | 1,268 | -1.34(-3.30%) |
Jun 21, 2013 | 40.40 | 40.65 | 40.21 | 40.65 | 6,812 | +2.12(+5.50%) |
Jun 20, 2013 | 40.10 | 38.61 | 38.52 | 38.53 | 2,111 | -1.57(-3.92%) |
Jun 19, 2013 | 40.97 | 40.97 | 40.10 | 40.10 | 2,612 | -0.88(-2.15%) |
Jun 18, 2013 | 41.03 | 41.03 | 40.98 | 40.98 | 1,309 | -0.22(-0.53%) |
Jun 17, 2013 | 41.50 | 41.59 | 41.00 | 41.20 | 3,219 | +2.31(+5.94%) |
Jun 14, 2013 | 39.08 | 39.08 | 38.84 | 38.89 | 2,213 | +0.26(+0.67%) |
Jun 13, 2013 | 38.77 | 38.80 | 38.63 | 38.63 | 5,875 | -0.98(-2.47%) |
Jun 12, 2013 | 39.79 | 39.79 | 39.47 | 39.61 | 1,134 | +0.13(+0.33%) |
Jun 11, 2013 | 39.27 | 39.48 | 39.25 | 39.48 | 1,572 | +0.32(+0.82%) |
Jun 10, 2013 | 39.26 | 39.26 | 39.16 | 39.16 | 1,139 | +0.16(+0.41%) |
Jun 07, 2013 | 38.86 | 39.00 | 38.86 | 39.00 | 881 | +0.44(+1.14%) |
Jun 06, 2013 | 38.11 | 38.71 | 38.03 | 38.56 | 6,803 | +0.96(+2.55%) |
Jun 05, 2013 | 37.83 | 37.83 | 37.53 | 37.60 | 6,283 | -1.21(-3.12%) |
Jun 04, 2013 | 38.88 | 39.15 | 38.80 | 38.81 | 4,337 | +0.53(+1.38%) |
Jun 03, 2013 | 38.11 | 38.28 | 38.08 | 38.28 | 4,736 | -0.07(-0.18%) |
May 31, 2013 | 38.31 | 38.37 | 38.31 | 38.35 | 1,026 | -1.01(-2.57%) |
May 30, 2013 | 39.33 | 39.36 | 39.25 | 39.36 | 970 | -0.45(-1.13%) |
May 29, 2013 | 40.05 | 40.05 | 39.71 | 39.81 | 7,881 | -0.30(-0.75%) |
May 28, 2013 | 40.62 | 40.62 | 40.11 | 40.11 | 2,262 | -0.60(-1.47%) |
May 24, 2013 | 40.62 | 40.85 | 40.54 | 40.71 | 1,911 | -0.87(-2.09%) |
May 23, 2013 | 41.20 | 41.58 | 40.76 | 41.58 | 5,366 | -1.43(-3.32%) |
May 22, 2013 | 43.51 | 43.51 | 43.01 | 43.01 | 800 | -0.63(-1.44%) |
May 21, 2013 | 43.62 | 43.64 | 43.62 | 43.64 | 220 | +0.03(+0.07%) |
May 20, 2013 | 43.57 | 43.61 | 43.57 | 43.61 | 1,200 | -0.29(-0.66%) |
May 17, 2013 | 43.99 | 43.99 | 43.90 | 43.90 | 400 | -0.15(-0.34%) |
May 16, 2013 | 43.87 | 44.05 | 43.87 | 44.05 | 3,327 | -1.16(-2.57%) |
May 14, 2013 | 45.21 | 45.21 | 45.21 | 0 | +0.11(+0.24%) | |
May 13, 2013 | 45.09 | 45.10 | 45.09 | 45.10 | 3,713 | +0.38(+0.85%) |
May 10, 2013 | 44.72 | 44.72 | 44.69 | 44.72 | 1,512 | -0.94(-2.06%) |
May 09, 2013 | 45.72 | 45.72 | 45.66 | 45.66 | 800 | -0.02(-0.04%) |
May 08, 2013 | 45.75 | 45.85 | 45.66 | 45.68 | 1,414 | +0.30(+0.66%) |
May 07, 2013 | 45.32 | 45.54 | 45.32 | 45.38 | 953 | +0.77(+1.73%) |
May 06, 2013 | 44.60 | 44.61 | 44.60 | 44.61 | 2,300 | -0.20(-0.45%) |
May 03, 2013 | 44.87 | 45.03 | 44.72 | 44.81 | 1,000 | -0.01(-0.02%) |
May 02, 2013 | 44.82 | 44.82 | 44.82 | 44.82 | 300 | -0.38(-0.84%) |