Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.93 | 43.06 | 42.60 | 42.69 | 2,649,750 | -0.08(-0.18%) |
Jul 30, 2013 | 43.21 | 43.31 | 42.62 | 42.77 | 2,828,487 | -0.28(-0.64%) |
Jul 29, 2013 | 43.10 | 43.19 | 42.75 | 43.04 | 3,041,666 | -0.28(-0.65%) |
Jul 26, 2013 | 42.15 | 43.34 | 42.02 | 43.32 | 6,693,333 | +1.11(+2.64%) |
Jul 25, 2013 | 41.94 | 42.22 | 41.78 | 42.21 | 3,501,273 | +0.38(+0.91%) |
Jul 24, 2013 | 41.36 | 41.86 | 41.22 | 41.83 | 5,482,209 | +0.60(+1.45%) |
Jul 23, 2013 | 41.82 | 41.90 | 41.00 | 41.23 | 5,425,500 | -0.61(-1.46%) |
Jul 22, 2013 | 42.00 | 42.15 | 41.74 | 41.84 | 2,936,089 | -0.36(-0.85%) |
Jul 19, 2013 | 42.33 | 42.35 | 41.88 | 42.20 | 3,452,866 | -0.07(-0.17%) |
Jul 18, 2013 | 41.78 | 42.38 | 41.73 | 42.27 | 4,682,034 | +0.50(+1.21%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.62 | 41.77 | 2,508,259 | -0.13(-0.32%) |
Jul 16, 2013 | 42.18 | 42.34 | 41.52 | 41.90 | 5,060,620 | -0.11(-0.26%) |
Jul 15, 2013 | 41.48 | 42.22 | 41.45 | 42.01 | 5,690,009 | +0.66(+1.59%) |
Jul 12, 2013 | 41.85 | 42.17 | 41.25 | 41.36 | 10,061,747 | -0.52(-1.24%) |
Jul 11, 2013 | 41.52 | 42.59 | 41.21 | 41.88 | 11,240,239 | -0.49(-1.15%) |
Jul 10, 2013 | 42.53 | 42.58 | 42.07 | 42.36 | 4,518,069 | -0.18(-0.42%) |
Jul 09, 2013 | 42.72 | 42.81 | 42.34 | 42.54 | 4,446,836 | +0.30(+0.70%) |
Jul 08, 2013 | 42.24 | 42.58 | 42.08 | 42.25 | 4,290,836 | +0.48(+1.16%) |
Jul 05, 2013 | 41.73 | 41.80 | 41.23 | 41.76 | 2,624,293 | +0.31(+0.76%) |
Jul 03, 2013 | 40.75 | 41.53 | 40.58 | 41.45 | 3,158,405 | +0.59(+1.45%) |
Jul 02, 2013 | 40.90 | 41.30 | 40.72 | 40.85 | 3,971,758 | -0.07(-0.17%) |
Jul 01, 2013 | 40.56 | 41.08 | 40.36 | 40.92 | 3,716,726 | +0.51(+1.27%) |
Jun 28, 2013 | 40.57 | 40.73 | 40.15 | 40.41 | 5,272,269 | -0.15(-0.37%) |
Jun 27, 2013 | 40.68 | 40.79 | 40.31 | 40.56 | 3,137,756 | +0.22(+0.55%) |
Jun 26, 2013 | 40.19 | 40.46 | 39.93 | 40.34 | 3,674,874 | +0.51(+1.29%) |
Jun 25, 2013 | 40.14 | 40.28 | 39.82 | 39.83 | 3,868,653 | +0.14(+0.35%) |
Jun 24, 2013 | 39.66 | 39.96 | 39.17 | 39.69 | 5,640,206 | -0.51(-1.28%) |
Jun 21, 2013 | 40.63 | 40.79 | 40.11 | 40.20 | 8,124,237 | -0.24(-0.59%) |
Jun 20, 2013 | 41.27 | 41.38 | 40.35 | 40.44 | 5,366,032 | -1.24(-2.96%) |
Jun 19, 2013 | 42.08 | 42.33 | 41.57 | 41.67 | 3,141,558 | -0.41(-0.98%) |
Jun 18, 2013 | 41.83 | 42.32 | 41.83 | 42.09 | 2,987,392 | +0.36(+0.87%) |
Jun 17, 2013 | 41.69 | 42.10 | 41.35 | 41.73 | 3,261,722 | +0.29(+0.69%) |
Jun 14, 2013 | 41.73 | 41.81 | 41.35 | 41.44 | 3,069,104 | -0.29(-0.70%) |
Jun 13, 2013 | 41.69 | 41.87 | 41.41 | 41.73 | 4,963,373 | -0.05(-0.13%) |
Jun 12, 2013 | 41.87 | 42.35 | 41.62 | 41.79 | 5,923,335 | -0.04(-0.08%) |
Jun 11, 2013 | 41.88 | 42.58 | 41.78 | 41.82 | 5,913,211 | -0.41(-0.98%) |
Jun 10, 2013 | 42.78 | 43.06 | 42.08 | 42.23 | 6,820,860 | -0.61(-1.43%) |
Jun 07, 2013 | 42.10 | 42.92 | 42.03 | 42.85 | 9,648,740 | +1.40(+3.37%) |
Jun 06, 2013 | 39.80 | 41.52 | 39.80 | 41.45 | 12,747,029 | +1.80(+4.54%) |
Jun 05, 2013 | 39.98 | 40.28 | 39.51 | 39.65 | 3,471,288 | -0.48(-1.21%) |
Jun 04, 2013 | 40.24 | 40.86 | 39.93 | 40.13 | 4,461,971 | -0.09(-0.22%) |
Jun 03, 2013 | 39.51 | 40.22 | 39.51 | 40.22 | 5,021,087 | +0.73(+1.86%) |
May 31, 2013 | 39.92 | 40.26 | 39.48 | 39.48 | 4,210,102 | -0.50(-1.24%) |
May 30, 2013 | 40.50 | 40.51 | 39.96 | 39.98 | 3,457,506 | -0.55(-1.35%) |
May 29, 2013 | 40.64 | 40.85 | 40.38 | 40.53 | 3,674,415 | -0.29(-0.70%) |
May 28, 2013 | 40.71 | 41.03 | 40.56 | 40.81 | 3,236,879 | +0.48(+1.18%) |
May 24, 2013 | 40.29 | 40.36 | 39.95 | 40.33 | 3,105,368 | -0.05(-0.13%) |
May 23, 2013 | 40.18 | 40.43 | 40.01 | 40.39 | 4,108,556 | -0.31(-0.76%) |
May 22, 2013 | 40.82 | 41.34 | 40.51 | 40.70 | 3,743,072 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.16 | 40.79 | 40.90 | 4,477,477 | -0.16(-0.40%) |
May 20, 2013 | 40.85 | 41.13 | 40.61 | 41.06 | 4,564,450 | +0.17(+0.43%) |
May 17, 2013 | 40.63 | 40.96 | 40.35 | 40.89 | 4,848,487 | +0.31(+0.76%) |
May 16, 2013 | 40.75 | 40.87 | 40.41 | 40.58 | 4,776,621 | -0.17(-0.41%) |
May 15, 2013 | 40.74 | 41.14 | 40.68 | 40.75 | 5,731,940 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.88 | 40.17 | 8,166,284 | -0.84(-2.05%) |
May 10, 2013 | 40.39 | 41.00 | 40.37 | 41.00 | 5,640,492 | +0.75(+1.87%) |
May 09, 2013 | 40.40 | 40.50 | 40.11 | 40.25 | 3,789,154 | -0.30(-0.73%) |
May 08, 2013 | 40.04 | 40.60 | 39.89 | 40.55 | 5,395,997 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.08 | 39.72 | 39.99 | 3,141,280 | +0.14(+0.35%) |
May 06, 2013 | 39.63 | 40.06 | 39.60 | 39.85 | 4,042,656 | -0.31(-0.77%) |
May 03, 2013 | 39.92 | 40.24 | 39.68 | 40.16 | 4,735,909 | +0.48(+1.22%) |
May 02, 2013 | 39.41 | 39.85 | 39.19 | 39.68 | 4,923,786 | +0.28(+0.71%) |