Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.23 | 43.52 | 41.96 | 42.06 | 3,710,089 | -1.31(-3.02%) |
Jul 30, 2013 | 44.09 | 44.72 | 43.06 | 43.37 | 3,746,197 | -0.58(-1.32%) |
Jul 29, 2013 | 43.64 | 44.17 | 43.64 | 43.95 | 5,944,370 | +0.25(+0.57%) |
Jul 26, 2013 | 43.63 | 43.82 | 43.30 | 43.70 | 9,282,029 | +0.02(+0.06%) |
Jul 25, 2013 | 43.72 | 43.98 | 43.30 | 43.67 | 9,409,731 | -0.21(-0.47%) |
Jul 24, 2013 | 44.97 | 44.97 | 43.63 | 43.88 | 1,996,029 | -1.19(-2.64%) |
Jul 23, 2013 | 45.04 | 45.23 | 44.58 | 45.07 | 1,524,213 | -0.01(-0.03%) |
Jul 22, 2013 | 44.90 | 45.22 | 44.80 | 45.08 | 1,477,860 | +0.27(+0.61%) |
Jul 19, 2013 | 44.69 | 44.98 | 44.40 | 44.81 | 1,659,097 | +0.09(+0.20%) |
Jul 18, 2013 | 44.16 | 44.74 | 44.16 | 44.72 | 1,593,776 | +0.67(+1.51%) |
Jul 17, 2013 | 44.50 | 44.56 | 43.90 | 44.05 | 811,543 | -0.20(-0.45%) |
Jul 16, 2013 | 44.51 | 44.69 | 44.02 | 44.25 | 1,380,895 | -0.36(-0.81%) |
Jul 15, 2013 | 44.23 | 44.84 | 44.11 | 44.61 | 1,744,393 | +0.44(+1.00%) |
Jul 12, 2013 | 44.42 | 44.42 | 43.89 | 44.17 | 1,173,187 | -0.26(-0.59%) |
Jul 11, 2013 | 43.82 | 44.44 | 43.80 | 44.43 | 1,585,067 | +1.00(+2.31%) |
Jul 10, 2013 | 43.07 | 43.62 | 42.84 | 43.43 | 1,396,671 | +0.35(+0.81%) |
Jul 09, 2013 | 43.22 | 43.44 | 42.59 | 43.08 | 2,899,083 | +0.12(+0.28%) |
Jul 08, 2013 | 42.55 | 43.06 | 42.40 | 42.96 | 1,399,914 | +0.55(+1.31%) |
Jul 05, 2013 | 43.14 | 43.17 | 42.01 | 42.41 | 1,385,769 | -0.77(-1.78%) |
Jul 03, 2013 | 43.03 | 43.39 | 42.91 | 43.17 | 1,007,986 | -0.04(-0.09%) |
Jul 02, 2013 | 43.18 | 43.73 | 43.02 | 43.21 | 2,029,475 | +0.01(+0.01%) |
Jul 01, 2013 | 43.58 | 43.62 | 42.89 | 43.21 | 1,984,768 | -0.21(-0.49%) |
Jun 28, 2013 | 43.55 | 43.69 | 43.16 | 43.42 | 2,119,474 | -0.23(-0.53%) |
Jun 27, 2013 | 43.86 | 44.61 | 43.56 | 43.65 | 2,143,839 | -0.14(-0.33%) |
Jun 26, 2013 | 43.29 | 43.94 | 43.11 | 43.79 | 1,656,378 | +0.70(+1.62%) |
Jun 25, 2013 | 42.74 | 43.36 | 42.44 | 43.09 | 1,894,989 | +0.65(+1.54%) |
Jun 24, 2013 | 42.09 | 42.71 | 41.69 | 42.44 | 2,018,544 | -0.01(-0.03%) |
Jun 21, 2013 | 41.53 | 42.63 | 41.32 | 42.45 | 3,163,838 | +1.10(+2.65%) |
Jun 20, 2013 | 42.27 | 42.43 | 41.28 | 41.35 | 2,132,001 | -1.17(-2.75%) |
Jun 19, 2013 | 43.13 | 43.68 | 42.53 | 42.53 | 1,747,916 | -0.57(-1.33%) |
Jun 18, 2013 | 42.73 | 43.34 | 42.48 | 43.10 | 1,369,633 | +0.34(+0.80%) |
Jun 17, 2013 | 42.79 | 43.46 | 42.50 | 42.76 | 1,771,660 | +0.09(+0.22%) |
Jun 14, 2013 | 42.81 | 43.22 | 42.63 | 42.66 | 1,504,607 | -0.26(-0.60%) |
Jun 13, 2013 | 42.17 | 42.95 | 41.86 | 42.92 | 1,524,753 | +0.73(+1.73%) |
Jun 12, 2013 | 43.02 | 43.14 | 41.93 | 42.19 | 1,777,433 | -0.59(-1.38%) |
Jun 11, 2013 | 43.07 | 43.33 | 42.77 | 42.78 | 1,271,373 | -0.57(-1.31%) |
Jun 10, 2013 | 43.17 | 43.54 | 42.84 | 43.35 | 2,580,132 | +0.86(+2.02%) |
Jun 07, 2013 | 42.54 | 42.98 | 42.05 | 42.49 | 1,776,728 | +0.11(+0.26%) |
Jun 06, 2013 | 42.05 | 42.44 | 41.80 | 42.38 | 1,431,235 | +0.39(+0.92%) |
Jun 05, 2013 | 42.40 | 42.50 | 41.89 | 41.99 | 1,645,998 | -0.53(-1.25%) |
Jun 04, 2013 | 43.34 | 43.42 | 42.45 | 42.52 | 2,452,584 | -0.92(-2.11%) |
Jun 03, 2013 | 43.11 | 43.92 | 42.47 | 43.44 | 2,329,120 | +0.52(+1.21%) |
May 31, 2013 | 43.04 | 43.92 | 42.92 | 42.92 | 2,013,420 | -0.14(-0.32%) |
May 30, 2013 | 42.88 | 43.75 | 42.88 | 43.06 | 1,800,808 | +0.32(+0.74%) |
May 29, 2013 | 42.99 | 43.15 | 42.59 | 42.74 | 2,740,533 | -0.57(-1.31%) |
May 28, 2013 | 42.83 | 44.03 | 42.71 | 43.31 | 3,434,922 | +0.35(+0.81%) |
May 24, 2013 | 42.91 | 43.10 | 42.63 | 42.96 | 1,241,241 | +0.01(+0.03%) |
May 23, 2013 | 42.44 | 43.07 | 42.12 | 42.94 | 1,802,774 | -0.09(-0.22%) |
May 22, 2013 | 43.76 | 44.13 | 42.79 | 43.04 | 1,923,628 | -0.77(-1.75%) |
May 21, 2013 | 44.09 | 44.09 | 43.55 | 43.80 | 1,888,218 | -0.19(-0.42%) |
May 20, 2013 | 44.24 | 44.32 | 43.80 | 43.99 | 1,973,556 | -0.34(-0.76%) |
May 17, 2013 | 43.49 | 44.43 | 43.39 | 44.33 | 3,661,273 | +0.92(+2.11%) |
May 16, 2013 | 43.26 | 43.73 | 42.93 | 43.41 | 2,846,173 | +0.04(+0.09%) |
May 15, 2013 | 42.36 | 43.90 | 42.31 | 43.37 | 5,061,652 | +1.45(+3.45%) |
May 13, 2013 | 41.88 | 42.13 | 41.66 | 41.93 | 1,386,433 | -0.12(-0.30%) |
May 10, 2013 | 41.75 | 42.10 | 41.57 | 42.05 | 1,478,573 | +0.31(+0.73%) |
May 09, 2013 | 42.44 | 42.47 | 41.65 | 41.75 | 1,848,694 | -0.65(-1.54%) |
May 08, 2013 | 42.87 | 43.06 | 42.19 | 42.40 | 2,181,928 | -0.45(-1.05%) |
May 07, 2013 | 42.53 | 43.07 | 42.43 | 42.85 | 2,007,809 | +0.29(+0.69%) |
May 06, 2013 | 43.72 | 43.86 | 42.47 | 42.56 | 2,722,113 | -1.21(-2.77%) |
May 03, 2013 | 44.25 | 44.31 | 43.51 | 43.77 | 1,952,517 | -0.29(-0.66%) |
May 02, 2013 | 43.93 | 44.22 | 43.68 | 44.06 | 1,766,631 | +0.11(+0.25%) |