Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 43.24 | 43.39 | 42.97 | 43.02 | 788,268 | -0.19(-0.44%) |
Jul 30, 2013 | 43.65 | 43.72 | 43.05 | 43.21 | 721,310 | -0.29(-0.67%) |
Jul 29, 2013 | 44.25 | 44.39 | 43.18 | 43.50 | 746,227 | +0.01(+0.02%) |
Jul 26, 2013 | 43.34 | 43.50 | 43.02 | 43.49 | 742,020 | -0.07(-0.15%) |
Jul 25, 2013 | 43.45 | 43.65 | 43.31 | 43.56 | 551,456 | -0.04(-0.09%) |
Jul 24, 2013 | 43.92 | 43.93 | 43.48 | 43.60 | 651,878 | -0.25(-0.58%) |
Jul 23, 2013 | 44.31 | 44.31 | 43.82 | 43.85 | 690,377 | -0.31(-0.71%) |
Jul 22, 2013 | 44.01 | 44.19 | 43.92 | 44.16 | 523,028 | +0.24(+0.54%) |
Jul 19, 2013 | 43.80 | 43.95 | 43.64 | 43.93 | 936,656 | +0.16(+0.37%) |
Jul 18, 2013 | 43.55 | 43.79 | 43.48 | 43.77 | 1,027,667 | +0.32(+0.74%) |
Jul 17, 2013 | 43.26 | 43.48 | 43.13 | 43.45 | 565,583 | +0.32(+0.74%) |
Jul 16, 2013 | 43.22 | 43.37 | 42.95 | 43.13 | 636,326 | -0.14(-0.33%) |
Jul 15, 2013 | 43.14 | 43.30 | 42.99 | 43.27 | 658,017 | +0.12(+0.28%) |
Jul 12, 2013 | 42.95 | 43.17 | 42.80 | 43.14 | 790,615 | +0.22(+0.51%) |
Jul 11, 2013 | 43.04 | 43.04 | 42.65 | 42.93 | 964,410 | +0.43(+1.00%) |
Jul 10, 2013 | 42.76 | 42.91 | 42.37 | 42.50 | 1,056,346 | -0.26(-0.60%) |
Jul 09, 2013 | 42.79 | 42.87 | 42.55 | 42.76 | 1,468,819 | +0.26(+0.62%) |
Jul 08, 2013 | 42.49 | 42.63 | 42.38 | 42.49 | 1,126,671 | +0.11(+0.27%) |
Jul 05, 2013 | 42.09 | 42.39 | 41.94 | 42.38 | 592,060 | +0.58(+1.38%) |
Jul 03, 2013 | 41.76 | 41.91 | 41.59 | 41.80 | 534,464 | -0.23(-0.54%) |
Jul 02, 2013 | 42.12 | 42.51 | 41.93 | 42.03 | 755,873 | -0.17(-0.40%) |
Jul 01, 2013 | 42.34 | 42.39 | 42.06 | 42.20 | 788,204 | +0.26(+0.63%) |
Jun 28, 2013 | 41.89 | 42.13 | 41.66 | 41.94 | 1,367,016 | -0.10(-0.25%) |
Jun 27, 2013 | 41.86 | 42.11 | 41.75 | 42.04 | 547,281 | +0.51(+1.23%) |
Jun 26, 2013 | 41.64 | 41.86 | 41.39 | 41.53 | 687,861 | +0.11(+0.27%) |
Jun 25, 2013 | 41.35 | 41.54 | 40.96 | 41.42 | 1,121,642 | +0.59(+1.46%) |
Jun 24, 2013 | 40.84 | 41.12 | 40.65 | 40.82 | 986,654 | -0.34(-0.83%) |
Jun 21, 2013 | 41.46 | 41.52 | 40.73 | 41.16 | 1,492,915 | +0.00(+0.00%) |
Jun 20, 2013 | 41.88 | 41.95 | 41.06 | 41.16 | 1,189,268 | -1.01(-2.40%) |
Jun 19, 2013 | 42.67 | 42.81 | 42.17 | 42.17 | 697,780 | -0.49(-1.15%) |
Jun 18, 2013 | 42.46 | 42.66 | 42.39 | 42.66 | 781,437 | +0.28(+0.67%) |
Jun 17, 2013 | 42.34 | 42.60 | 42.08 | 42.38 | 894,360 | +0.27(+0.65%) |
Jun 14, 2013 | 42.43 | 42.64 | 42.04 | 42.11 | 608,100 | -0.39(-0.91%) |
Jun 13, 2013 | 41.89 | 42.49 | 41.79 | 42.49 | 953,844 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.70 | 41.88 | 41.96 | 986,984 | -0.33(-0.78%) |
Jun 11, 2013 | 42.57 | 42.76 | 42.27 | 42.29 | 785,748 | -0.54(-1.26%) |
Jun 10, 2013 | 43.30 | 43.31 | 42.65 | 42.83 | 1,169,003 | -0.37(-0.85%) |
Jun 07, 2013 | 42.76 | 43.27 | 42.68 | 43.20 | 657,915 | +0.59(+1.40%) |
Jun 06, 2013 | 42.18 | 42.61 | 41.99 | 42.61 | 835,817 | +0.38(+0.89%) |
Jun 05, 2013 | 42.65 | 42.70 | 42.21 | 42.23 | 1,118,565 | -0.51(-1.19%) |
Jun 04, 2013 | 43.27 | 43.42 | 42.63 | 42.74 | 1,111,769 | -0.54(-1.24%) |
Jun 03, 2013 | 43.45 | 43.45 | 42.71 | 43.28 | 1,199,877 | +0.00(+0.00%) |
May 31, 2013 | 43.46 | 43.79 | 43.27 | 43.28 | 2,218,882 | -0.35(-0.80%) |
May 30, 2013 | 43.60 | 43.80 | 43.41 | 43.63 | 766,550 | +0.07(+0.16%) |
May 29, 2013 | 43.33 | 43.71 | 43.33 | 43.56 | 1,195,444 | -0.02(-0.04%) |
May 28, 2013 | 43.80 | 43.93 | 43.36 | 43.58 | 1,441,726 | +0.24(+0.54%) |
May 24, 2013 | 43.15 | 43.35 | 42.98 | 43.34 | 491,386 | -0.10(-0.24%) |
May 23, 2013 | 43.46 | 43.59 | 43.14 | 43.44 | 855,506 | -0.31(-0.71%) |
May 22, 2013 | 44.01 | 44.43 | 43.55 | 43.76 | 1,122,104 | -0.25(-0.58%) |
May 21, 2013 | 44.06 | 44.20 | 43.74 | 44.01 | 1,033,457 | -0.05(-0.11%) |
May 20, 2013 | 43.77 | 44.17 | 43.67 | 44.06 | 754,902 | +0.25(+0.58%) |
May 17, 2013 | 43.51 | 43.86 | 43.40 | 43.80 | 773,463 | +0.38(+0.87%) |
May 16, 2013 | 43.51 | 43.74 | 43.34 | 43.43 | 632,713 | -0.23(-0.52%) |
May 15, 2013 | 43.39 | 43.66 | 43.18 | 43.65 | 536,249 | +0.77(+1.80%) |
May 13, 2013 | 42.77 | 42.91 | 42.57 | 42.88 | 698,817 | +0.01(+0.02%) |
May 10, 2013 | 42.78 | 42.87 | 42.47 | 42.87 | 727,129 | +0.06(+0.13%) |
May 09, 2013 | 43.10 | 43.22 | 42.68 | 42.81 | 631,590 | -0.37(-0.85%) |
May 08, 2013 | 42.94 | 43.18 | 42.74 | 43.18 | 961,102 | +0.13(+0.31%) |
May 07, 2013 | 43.02 | 43.09 | 42.65 | 43.05 | 1,163,217 | +0.02(+0.04%) |
May 06, 2013 | 42.78 | 43.03 | 42.77 | 43.03 | 1,071,909 | +0.19(+0.44%) |
May 03, 2013 | 42.70 | 42.94 | 42.38 | 42.84 | 881,579 | +0.46(+1.09%) |
May 02, 2013 | 42.30 | 42.54 | 42.20 | 42.38 | 1,142,807 | +0.19(+0.45%) |