Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.87 | 43.32 | 42.74 | 42.94 | 317,785 | +0.27(+0.63%) |
Jul 30, 2013 | 42.25 | 42.97 | 42.17 | 42.67 | 253,353 | +0.43(+1.02%) |
Jul 29, 2013 | 41.99 | 42.31 | 41.88 | 42.24 | 143,518 | +0.10(+0.24%) |
Jul 26, 2013 | 42.06 | 42.34 | 41.84 | 42.14 | 170,271 | +0.00(+0.00%) |
Jul 25, 2013 | 41.94 | 42.32 | 41.64 | 42.14 | 320,507 | +0.13(+0.31%) |
Jul 24, 2013 | 42.74 | 42.78 | 41.77 | 42.01 | 279,169 | -0.72(-1.68%) |
Jul 23, 2013 | 42.84 | 42.86 | 42.48 | 42.73 | 151,882 | +0.21(+0.49%) |
Jul 22, 2013 | 42.63 | 42.71 | 42.39 | 42.52 | 181,682 | +0.10(+0.24%) |
Jul 19, 2013 | 42.76 | 42.93 | 42.35 | 42.42 | 140,611 | -0.30(-0.70%) |
Jul 18, 2013 | 41.84 | 42.84 | 41.78 | 42.72 | 187,697 | +0.94(+2.25%) |
Jul 17, 2013 | 42.11 | 42.37 | 41.74 | 41.78 | 186,632 | -0.19(-0.45%) |
Jul 16, 2013 | 41.93 | 42.18 | 41.64 | 41.97 | 166,863 | +0.16(+0.38%) |
Jul 15, 2013 | 41.84 | 42.10 | 41.68 | 41.81 | 229,810 | -0.12(-0.29%) |
Jul 12, 2013 | 41.65 | 41.98 | 41.45 | 41.93 | 180,948 | +0.39(+0.94%) |
Jul 11, 2013 | 41.14 | 41.70 | 41.02 | 41.54 | 409,758 | +0.90(+2.21%) |
Jul 10, 2013 | 40.53 | 40.76 | 40.18 | 40.64 | 203,804 | +0.25(+0.62%) |
Jul 09, 2013 | 39.80 | 40.47 | 39.74 | 40.39 | 192,741 | +0.85(+2.15%) |
Jul 08, 2013 | 39.22 | 39.69 | 39.19 | 39.54 | 174,779 | +0.51(+1.31%) |
Jul 05, 2013 | 38.95 | 39.26 | 38.66 | 39.03 | 190,679 | -0.05(-0.13%) |
Jul 03, 2013 | 39.03 | 39.20 | 38.90 | 39.08 | 190,357 | +0.06(+0.15%) |
Jul 02, 2013 | 38.39 | 39.22 | 38.22 | 39.02 | 354,557 | +0.59(+1.54%) |
Jul 01, 2013 | 38.38 | 38.69 | 38.29 | 38.43 | 61,857 | +0.22(+0.58%) |
Jun 28, 2013 | 38.01 | 38.57 | 38.01 | 38.21 | 181,260 | +0.04(+0.10%) |
Jun 27, 2013 | 38.11 | 38.32 | 38.01 | 38.17 | 153,984 | +0.25(+0.66%) |
Jun 26, 2013 | 38.09 | 38.29 | 37.65 | 37.92 | 141,839 | -0.03(-0.08%) |
Jun 25, 2013 | 37.67 | 38.15 | 37.38 | 37.95 | 148,491 | +0.37(+0.98%) |
Jun 24, 2013 | 37.35 | 38.00 | 37.09 | 37.58 | 273,527 | -0.49(-1.29%) |
Jun 21, 2013 | 38.20 | 38.40 | 37.78 | 38.07 | 406,246 | -0.13(-0.34%) |
Jun 20, 2013 | 38.93 | 38.99 | 38.03 | 38.20 | 406,184 | -1.40(-3.54%) |
Jun 19, 2013 | 39.50 | 39.94 | 39.42 | 39.60 | 253,243 | -0.13(-0.33%) |
Jun 18, 2013 | 39.42 | 39.92 | 39.35 | 39.73 | 185,727 | +0.27(+0.68%) |
Jun 17, 2013 | 39.08 | 39.66 | 39.01 | 39.46 | 293,466 | +0.58(+1.49%) |
Jun 14, 2013 | 38.93 | 39.10 | 38.72 | 38.88 | 303,664 | -0.05(-0.13%) |
Jun 13, 2013 | 38.26 | 39.08 | 38.23 | 38.93 | 206,196 | +0.84(+2.21%) |
Jun 12, 2013 | 38.81 | 38.85 | 38.03 | 38.09 | 536,228 | -0.58(-1.50%) |
Jun 11, 2013 | 38.91 | 39.16 | 38.61 | 38.67 | 284,951 | -0.73(-1.85%) |
Jun 10, 2013 | 38.88 | 39.53 | 38.65 | 39.40 | 187,164 | +0.42(+1.08%) |
Jun 07, 2013 | 38.78 | 39.01 | 38.29 | 38.98 | 168,012 | +0.60(+1.56%) |
Jun 06, 2013 | 38.19 | 38.41 | 37.80 | 38.38 | 214,372 | +0.17(+0.44%) |
Jun 05, 2013 | 39.08 | 39.31 | 38.14 | 38.21 | 267,598 | -0.78(-2.00%) |
Jun 04, 2013 | 38.91 | 39.34 | 38.87 | 38.99 | 165,792 | -0.31(-0.79%) |
Jun 03, 2013 | 38.96 | 39.30 | 38.66 | 39.30 | 188,165 | +0.36(+0.92%) |
May 31, 2013 | 39.35 | 39.52 | 38.94 | 38.94 | 288,560 | -0.62(-1.57%) |
May 30, 2013 | 39.42 | 39.65 | 39.16 | 39.56 | 160,041 | +0.02(+0.05%) |
May 29, 2013 | 39.05 | 39.73 | 38.87 | 39.54 | 142,499 | +0.29(+0.74%) |
May 28, 2013 | 38.97 | 39.59 | 38.95 | 39.25 | 254,964 | +0.44(+1.13%) |
May 24, 2013 | 38.72 | 38.96 | 38.65 | 38.81 | 208,069 | -0.18(-0.46%) |
May 23, 2013 | 38.80 | 38.99 | 38.50 | 38.99 | 219,706 | -0.10(-0.26%) |
May 22, 2013 | 39.69 | 40.21 | 38.97 | 39.09 | 235,354 | -0.65(-1.64%) |
May 21, 2013 | 39.44 | 39.86 | 39.26 | 39.74 | 146,416 | +0.24(+0.61%) |
May 20, 2013 | 38.92 | 39.54 | 38.79 | 39.50 | 163,461 | +0.58(+1.49%) |
May 17, 2013 | 38.39 | 39.05 | 38.39 | 38.92 | 506,710 | -0.01(-0.03%) |
May 16, 2013 | 38.87 | 39.21 | 38.80 | 38.93 | 193,924 | +0.04(+0.10%) |
May 15, 2013 | 38.75 | 39.02 | 38.60 | 38.89 | 249,083 | +0.10(+0.26%) |
May 13, 2013 | 39.09 | 39.10 | 38.71 | 38.79 | 121,252 | -0.20(-0.51%) |
May 10, 2013 | 38.92 | 39.03 | 38.54 | 38.99 | 250,271 | -0.25(-0.64%) |
May 09, 2013 | 39.78 | 39.85 | 39.11 | 39.24 | 282,044 | -0.47(-1.18%) |
May 08, 2013 | 39.46 | 40.32 | 39.37 | 39.71 | 398,688 | +0.28(+0.71%) |
May 07, 2013 | 39.76 | 40.11 | 39.32 | 39.43 | 315,187 | -0.23(-0.58%) |
May 06, 2013 | 39.66 | 39.91 | 39.41 | 39.66 | 524,331 | -0.03(-0.08%) |
May 03, 2013 | 39.72 | 39.85 | 39.55 | 39.69 | 355,680 | +0.25(+0.63%) |
May 02, 2013 | 39.39 | 39.76 | 38.94 | 39.44 | 189,705 | +0.18(+0.46%) |