Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.30 | 43.99 | 42.39 | 43.12 | 0 | -0.15(-0.35%) |
Jul 30, 2013 | 43.55 | 43.99 | 43.00 | 43.27 | 0 | -0.08(-0.18%) |
Jul 29, 2013 | 43.40 | 43.79 | 43.03 | 43.35 | 0 | -0.06(-0.14%) |
Jul 26, 2013 | 43.41 | 43.82 | 43.09 | 43.41 | 0 | -0.31(-0.71%) |
Jul 25, 2013 | 42.92 | 43.72 | 42.80 | 43.72 | 0 | +0.63(+1.46%) |
Jul 24, 2013 | 43.41 | 43.58 | 42.90 | 43.09 | 0 | -0.06(-0.14%) |
Jul 23, 2013 | 43.55 | 43.67 | 43.02 | 43.15 | 0 | -0.35(-0.80%) |
Jul 22, 2013 | 43.23 | 43.81 | 42.97 | 43.50 | 0 | +0.37(+0.86%) |
Jul 19, 2013 | 42.51 | 43.23 | 42.51 | 43.13 | 0 | +0.40(+0.94%) |
Jul 18, 2013 | 42.54 | 42.74 | 42.19 | 42.73 | 0 | +0.37(+0.87%) |
Jul 17, 2013 | 42.69 | 42.77 | 42.21 | 42.36 | 168,411 | -0.03(-0.07%) |
Jul 16, 2013 | 42.54 | 42.82 | 42.36 | 42.39 | 0 | -0.05(-0.12%) |
Jul 15, 2013 | 42.51 | 42.85 | 42.26 | 42.44 | 0 | -0.08(-0.19%) |
Jul 12, 2013 | 43.24 | 43.34 | 42.43 | 42.52 | 0 | -0.64(-1.48%) |
Jul 11, 2013 | 43.00 | 43.30 | 42.53 | 43.16 | 0 | +0.42(+0.98%) |
Jul 10, 2013 | 42.57 | 42.92 | 42.39 | 42.74 | 0 | +0.24(+0.56%) |
Jul 09, 2013 | 42.58 | 42.70 | 42.30 | 42.50 | 0 | +0.22(+0.52%) |
Jul 08, 2013 | 42.54 | 42.90 | 42.18 | 42.28 | 0 | -0.24(-0.56%) |
Jul 05, 2013 | 41.89 | 42.55 | 41.49 | 42.52 | 0 | +1.19(+2.88%) |
Jul 03, 2013 | 41.05 | 41.45 | 40.91 | 41.33 | 0 | +0.22(+0.54%) |
Jul 02, 2013 | 42.74 | 43.16 | 40.92 | 41.11 | 0 | -1.72(-4.02%) |
Jul 01, 2013 | 42.61 | 43.00 | 42.32 | 42.83 | 0 | +0.40(+0.94%) |
Jun 28, 2013 | 42.27 | 42.73 | 41.81 | 42.43 | 4,640,462 | -0.04(-0.09%) |
Jun 27, 2013 | 41.96 | 42.53 | 41.96 | 42.47 | 0 | +0.83(+1.99%) |
Jun 26, 2013 | 41.87 | 41.92 | 41.29 | 41.64 | 0 | +0.12(+0.29%) |
Jun 25, 2013 | 41.71 | 42.06 | 41.19 | 41.52 | 0 | +0.32(+0.78%) |
Jun 24, 2013 | 41.13 | 42.70 | 41.04 | 41.20 | 0 | -1.12(-2.65%) |
Jun 21, 2013 | 42.98 | 43.12 | 42.12 | 42.32 | 714,756 | -0.53(-1.24%) |
Jun 20, 2013 | 43.11 | 43.11 | 42.71 | 42.85 | 0 | -0.64(-1.47%) |
Jun 19, 2013 | 43.40 | 43.74 | 43.24 | 43.49 | 0 | +0.04(+0.09%) |
Jun 18, 2013 | 43.17 | 43.74 | 43.08 | 43.45 | 0 | +0.39(+0.91%) |
Jun 17, 2013 | 42.77 | 43.09 | 42.38 | 43.06 | 0 | +0.77(+1.82%) |
Jun 14, 2013 | 42.40 | 42.74 | 42.15 | 42.29 | 0 | -0.23(-0.54%) |
Jun 13, 2013 | 42.25 | 42.56 | 41.91 | 42.52 | 349,182 | +0.27(+0.64%) |
Jun 12, 2013 | 42.17 | 42.44 | 42.01 | 42.25 | 234,345 | +0.22(+0.52%) |
Jun 11, 2013 | 42.30 | 42.98 | 42.02 | 42.03 | 203,857 | -0.67(-1.57%) |
Jun 10, 2013 | 42.93 | 43.01 | 42.46 | 42.70 | 0 | -0.29(-0.67%) |
Jun 07, 2013 | 42.61 | 43.11 | 42.48 | 42.99 | 0 | +0.52(+1.22%) |
Jun 06, 2013 | 41.99 | 42.50 | 41.72 | 42.47 | 0 | +0.79(+1.90%) |
Jun 05, 2013 | 42.00 | 42.01 | 41.62 | 41.68 | 0 | -0.25(-0.60%) |
Jun 04, 2013 | 42.06 | 42.24 | 41.83 | 41.93 | 0 | -0.26(-0.62%) |
Jun 03, 2013 | 42.15 | 42.40 | 41.86 | 42.19 | 337,586 | +0.19(+0.45%) |
May 31, 2013 | 42.00 | 42.36 | 41.56 | 42.00 | 374,662 | +0.04(+0.10%) |
May 30, 2013 | 41.23 | 42.00 | 40.74 | 41.96 | 0 | +0.89(+2.16%) |
May 29, 2013 | 41.41 | 41.50 | 40.60 | 41.07 | 293,905 | -0.64(-1.53%) |
May 28, 2013 | 42.15 | 42.15 | 41.42 | 41.71 | 376,920 | +0.08(+0.19%) |
May 24, 2013 | 41.90 | 41.90 | 41.34 | 41.63 | 0 | -0.37(-0.88%) |
May 23, 2013 | 42.00 | 42.26 | 41.62 | 42.00 | 0 | -0.38(-0.90%) |
May 22, 2013 | 43.50 | 43.87 | 42.10 | 42.38 | 0 | -1.09(-2.51%) |
May 21, 2013 | 43.21 | 43.74 | 43.18 | 43.47 | 0 | +0.37(+0.86%) |
May 20, 2013 | 42.60 | 43.37 | 42.60 | 43.10 | 0 | +0.30(+0.70%) |
May 17, 2013 | 42.51 | 43.15 | 42.46 | 42.80 | 0 | +0.51(+1.21%) |
May 16, 2013 | 42.07 | 42.90 | 41.66 | 42.29 | 308,489 | +0.01(+0.02%) |
May 15, 2013 | 41.55 | 42.46 | 41.35 | 42.28 | 0 | +1.51(+3.70%) |
May 13, 2013 | 40.77 | 40.89 | 40.00 | 40.77 | 0 | -0.17(-0.42%) |
May 10, 2013 | 40.57 | 41.26 | 40.45 | 40.94 | 0 | +0.39(+0.96%) |
May 09, 2013 | 40.58 | 40.79 | 40.30 | 40.55 | 0 | -0.25(-0.61%) |
May 08, 2013 | 40.43 | 40.82 | 40.22 | 40.80 | 0 | +0.37(+0.92%) |
May 07, 2013 | 40.16 | 40.51 | 40.00 | 40.43 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.01 | 40.28 | 39.67 | 40.17 | 0 | -0.14(-0.35%) |
May 03, 2013 | 39.90 | 40.56 | 39.44 | 40.31 | 0 | +0.87(+2.21%) |
May 02, 2013 | 39.89 | 40.00 | 39.24 | 39.44 | 0 | -0.12(-0.30%) |