Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.49 | 41.38 | 40.26 | 40.79 | 0 | +0.54(+1.34%) |
Jul 30, 2013 | 40.28 | 40.29 | 39.49 | 40.25 | 0 | +0.05(+0.12%) |
Jul 29, 2013 | 40.77 | 40.95 | 40.14 | 40.20 | 0 | -0.71(-1.74%) |
Jul 26, 2013 | 40.85 | 41.33 | 40.50 | 40.91 | 0 | -0.35(-0.85%) |
Jul 25, 2013 | 40.82 | 41.27 | 40.43 | 41.26 | 0 | +0.23(+0.56%) |
Jul 24, 2013 | 42.37 | 42.64 | 40.88 | 41.03 | 0 | -1.25(-2.96%) |
Jul 23, 2013 | 42.21 | 42.70 | 41.99 | 42.28 | 0 | +0.11(+0.26%) |
Jul 22, 2013 | 41.98 | 42.48 | 41.77 | 42.17 | 0 | +0.10(+0.24%) |
Jul 19, 2013 | 41.89 | 42.57 | 41.53 | 42.07 | 0 | +0.17(+0.41%) |
Jul 18, 2013 | 40.81 | 42.30 | 40.81 | 41.90 | 0 | +1.16(+2.85%) |
Jul 17, 2013 | 40.42 | 41.05 | 40.02 | 40.74 | 322,479 | +0.47(+1.17%) |
Jul 16, 2013 | 40.32 | 40.66 | 39.90 | 40.27 | 0 | -0.09(-0.22%) |
Jul 15, 2013 | 40.16 | 40.56 | 40.06 | 40.36 | 0 | +0.31(+0.77%) |
Jul 12, 2013 | 39.81 | 40.51 | 39.61 | 40.05 | 0 | +0.30(+0.75%) |
Jul 11, 2013 | 39.21 | 39.89 | 38.97 | 39.75 | 0 | +1.12(+2.90%) |
Jul 10, 2013 | 37.83 | 38.75 | 37.67 | 38.63 | 0 | +0.85(+2.25%) |
Jul 09, 2013 | 37.51 | 37.86 | 37.35 | 37.78 | 0 | +0.43(+1.15%) |
Jul 08, 2013 | 37.55 | 37.64 | 37.25 | 37.35 | 0 | -0.05(-0.13%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.16 | 37.40 | 0 | -0.13(-0.35%) |
Jul 03, 2013 | 37.30 | 37.68 | 37.25 | 37.53 | 0 | +0.11(+0.29%) |
Jul 02, 2013 | 37.80 | 38.20 | 37.18 | 37.42 | 0 | -0.50(-1.32%) |
Jul 01, 2013 | 38.02 | 38.16 | 37.67 | 37.92 | 0 | +0.04(+0.11%) |
Jun 28, 2013 | 38.45 | 39.04 | 37.83 | 37.88 | 547,537 | -0.75(-1.94%) |
Jun 27, 2013 | 37.99 | 38.86 | 37.69 | 38.63 | 0 | +0.81(+2.14%) |
Jun 26, 2013 | 38.17 | 38.65 | 37.67 | 37.82 | 0 | -0.08(-0.21%) |
Jun 25, 2013 | 37.93 | 38.89 | 37.72 | 37.90 | 0 | +0.36(+0.96%) |
Jun 24, 2013 | 37.81 | 38.10 | 37.14 | 37.54 | 0 | -0.64(-1.68%) |
Jun 21, 2013 | 39.06 | 39.20 | 37.59 | 38.18 | 762,586 | -0.81(-2.08%) |
Jun 20, 2013 | 39.61 | 39.86 | 38.45 | 38.99 | 0 | -1.16(-2.89%) |
Jun 19, 2013 | 41.08 | 41.08 | 40.00 | 40.15 | 0 | -0.85(-2.07%) |
Jun 18, 2013 | 40.66 | 41.11 | 40.21 | 41.00 | 0 | +0.34(+0.84%) |
Jun 17, 2013 | 40.93 | 41.23 | 40.32 | 40.66 | 0 | +0.04(+0.10%) |
Jun 14, 2013 | 40.80 | 41.18 | 40.30 | 40.62 | 0 | -0.21(-0.51%) |
Jun 13, 2013 | 40.30 | 41.21 | 39.83 | 40.83 | 221,635 | +0.44(+1.09%) |
Jun 12, 2013 | 41.00 | 41.00 | 40.12 | 40.39 | 135,838 | -0.20(-0.49%) |
Jun 11, 2013 | 40.68 | 41.27 | 40.05 | 40.59 | 236,100 | -0.76(-1.84%) |
Jun 10, 2013 | 41.35 | 41.53 | 40.76 | 41.35 | 0 | +0.12(+0.29%) |
Jun 07, 2013 | 41.28 | 41.55 | 40.71 | 41.23 | 0 | +0.33(+0.81%) |
Jun 06, 2013 | 40.60 | 41.09 | 40.40 | 40.90 | 328,048 | +0.24(+0.59%) |
Jun 05, 2013 | 40.50 | 40.89 | 40.26 | 40.66 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 41.38 | 41.58 | 40.47 | 40.58 | 0 | -0.85(-2.05%) |
Jun 03, 2013 | 41.25 | 41.71 | 40.60 | 41.43 | 475,176 | +0.21(+0.51%) |
May 31, 2013 | 40.86 | 41.79 | 40.86 | 41.22 | 232,649 | +0.01(+0.02%) |
May 30, 2013 | 41.66 | 41.90 | 40.84 | 41.21 | 410,179 | -0.40(-0.96%) |
May 29, 2013 | 41.57 | 42.26 | 41.40 | 41.61 | 516,110 | -0.39(-0.93%) |
May 28, 2013 | 41.30 | 42.36 | 40.79 | 42.00 | 777,535 | +1.38(+3.40%) |
May 24, 2013 | 40.30 | 40.86 | 40.02 | 40.62 | 0 | -0.04(-0.10%) |
May 23, 2013 | 39.75 | 40.79 | 39.58 | 40.66 | 0 | +0.35(+0.87%) |
May 22, 2013 | 40.03 | 40.60 | 40.00 | 40.31 | 0 | +0.45(+1.13%) |
May 21, 2013 | 40.47 | 40.47 | 39.70 | 39.86 | 0 | -0.56(-1.39%) |
May 20, 2013 | 40.74 | 41.00 | 40.29 | 40.42 | 0 | -0.34(-0.83%) |
May 17, 2013 | 40.65 | 41.17 | 40.47 | 40.76 | 0 | +0.24(+0.59%) |
May 16, 2013 | 39.92 | 40.72 | 39.63 | 40.52 | 501,242 | +0.58(+1.45%) |
May 15, 2013 | 39.77 | 40.25 | 39.69 | 39.94 | 0 | +0.83(+2.12%) |
May 13, 2013 | 39.35 | 39.52 | 38.31 | 39.11 | 0 | -0.48(-1.21%) |
May 10, 2013 | 37.92 | 40.10 | 37.33 | 39.59 | 0 | +1.59(+4.18%) |
May 09, 2013 | 38.10 | 38.34 | 37.95 | 38.00 | 0 | +0.05(+0.13%) |
May 08, 2013 | 38.17 | 38.19 | 37.80 | 37.95 | 0 | -0.27(-0.71%) |
May 07, 2013 | 38.79 | 38.79 | 37.99 | 38.22 | 0 | -0.57(-1.47%) |
May 06, 2013 | 39.04 | 39.21 | 38.67 | 38.79 | 0 | -0.32(-0.82%) |
May 03, 2013 | 39.00 | 39.37 | 38.37 | 39.11 | 0 | +0.74(+1.93%) |
May 02, 2013 | 37.55 | 38.49 | 37.05 | 38.37 | 0 | +1.14(+3.06%) |