Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.97 | 41.16 | 40.85 | 41.15 | 0 | +0.03(+0.08%) |
Jul 30, 2013 | 41.18 | 41.23 | 41.10 | 41.12 | 0 | -0.05(-0.12%) |
Jul 29, 2013 | 41.17 | 41.21 | 41.14 | 41.17 | 0 | -0.09(-0.21%) |
Jul 26, 2013 | 41.22 | 41.26 | 41.22 | 41.26 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 41.02 | 41.21 | 41.01 | 41.21 | 0 | +0.06(+0.15%) |
Jul 24, 2013 | 41.09 | 41.18 | 41.06 | 41.15 | 0 | -0.08(-0.19%) |
Jul 23, 2013 | 41.28 | 41.30 | 41.20 | 41.22 | 0 | -0.04(-0.10%) |
Jul 22, 2013 | 41.27 | 41.31 | 41.22 | 41.26 | 0 | -0.02(-0.06%) |
Jul 19, 2013 | 41.10 | 41.30 | 41.10 | 41.29 | 0 | +0.21(+0.51%) |
Jul 18, 2013 | 41.14 | 41.22 | 41.05 | 41.08 | 0 | -0.06(-0.14%) |
Jul 17, 2013 | 41.17 | 41.26 | 41.13 | 41.14 | 367,171 | +0.05(+0.12%) |
Jul 16, 2013 | 41.14 | 41.14 | 41.02 | 41.09 | 0 | +0.05(+0.12%) |
Jul 15, 2013 | 40.97 | 41.11 | 40.97 | 41.04 | 0 | +0.10(+0.24%) |
Jul 12, 2013 | 41.01 | 41.10 | 40.90 | 40.94 | 0 | -0.02(-0.04%) |
Jul 11, 2013 | 40.91 | 41.02 | 40.86 | 40.96 | 0 | +0.22(+0.53%) |
Jul 10, 2013 | 40.93 | 40.95 | 40.74 | 40.74 | 0 | -0.23(-0.55%) |
Jul 09, 2013 | 40.86 | 41.04 | 40.86 | 40.97 | 0 | +0.14(+0.34%) |
Jul 08, 2013 | 40.72 | 40.89 | 40.72 | 40.83 | 0 | +0.13(+0.32%) |
Jul 05, 2013 | 40.72 | 40.82 | 40.61 | 40.70 | 0 | -0.49(-1.19%) |
Jul 03, 2013 | 41.22 | 41.28 | 41.18 | 41.19 | 0 | -0.07(-0.18%) |
Jul 02, 2013 | 41.18 | 41.28 | 41.17 | 41.26 | 0 | +0.07(+0.18%) |
Jul 01, 2013 | 41.17 | 41.23 | 41.13 | 41.19 | 0 | +0.07(+0.18%) |
Jun 28, 2013 | 41.07 | 41.16 | 41.03 | 41.12 | 853,278 | +0.22(+0.53%) |
Jun 26, 2013 | 40.85 | 40.93 | 40.77 | 40.90 | 0 | +0.08(+0.20%) |
Jun 25, 2013 | 40.86 | 40.86 | 40.70 | 40.82 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.72 | 40.92 | 40.65 | 40.84 | 0 | -0.10(-0.24%) |
Jun 21, 2013 | 41.12 | 41.20 | 40.91 | 40.93 | 158,930 | -0.23(-0.55%) |
Jun 20, 2013 | 41.21 | 41.30 | 41.14 | 41.16 | 0 | -0.21(-0.51%) |
Jun 19, 2013 | 41.64 | 41.64 | 41.35 | 41.37 | 0 | -0.22(-0.54%) |
Jun 18, 2013 | 41.52 | 41.63 | 41.51 | 41.59 | 0 | +0.02(+0.06%) |
Jun 17, 2013 | 41.63 | 41.65 | 41.57 | 41.57 | 0 | -0.08(-0.19%) |
Jun 14, 2013 | 41.61 | 41.70 | 41.59 | 41.65 | 0 | +0.07(+0.17%) |
Jun 13, 2013 | 41.39 | 41.58 | 41.39 | 41.58 | 58,517 | +0.19(+0.47%) |
Jun 12, 2013 | 41.43 | 41.49 | 41.39 | 41.39 | 34,724 | -0.13(-0.31%) |
Jun 11, 2013 | 41.36 | 41.51 | 41.35 | 41.51 | 54,035 | +0.06(+0.15%) |
Jun 10, 2013 | 41.40 | 41.49 | 41.36 | 41.45 | 0 | -0.06(-0.15%) |
Jun 07, 2013 | 41.51 | 41.59 | 41.48 | 41.51 | 0 | -0.06(-0.15%) |
Jun 06, 2013 | 41.43 | 41.64 | 41.43 | 41.58 | 0 | +0.09(+0.21%) |
Jun 05, 2013 | 41.52 | 41.53 | 41.46 | 41.49 | 0 | -0.05(-0.12%) |
Jun 04, 2013 | 41.51 | 41.57 | 41.47 | 41.54 | 0 | +0.03(+0.08%) |
Jun 03, 2013 | 41.47 | 41.65 | 41.47 | 41.51 | 274,992 | -0.06(-0.16%) |
May 31, 2013 | 41.61 | 41.61 | 41.48 | 41.57 | 263,383 | -0.04(-0.10%) |
May 30, 2013 | 41.56 | 41.64 | 41.56 | 41.61 | 0 | +0.05(+0.12%) |
May 29, 2013 | 41.52 | 41.60 | 41.51 | 41.56 | 115,655 | -0.02(-0.06%) |
May 28, 2013 | 41.71 | 41.74 | 41.58 | 41.59 | 79,024 | -0.12(-0.29%) |
May 24, 2013 | 41.80 | 41.83 | 41.71 | 41.71 | 0 | -0.02(-0.04%) |
May 23, 2013 | 41.83 | 41.84 | 41.72 | 41.72 | 0 | -0.03(-0.08%) |
May 22, 2013 | 41.94 | 41.97 | 41.76 | 41.76 | 0 | -0.10(-0.25%) |
May 21, 2013 | 41.81 | 41.86 | 41.79 | 41.86 | 0 | +0.04(+0.10%) |
May 20, 2013 | 41.93 | 41.95 | 41.81 | 41.82 | 0 | -0.10(-0.23%) |
May 17, 2013 | 41.96 | 41.98 | 41.89 | 41.92 | 0 | -0.06(-0.15%) |
May 16, 2013 | 41.93 | 42.01 | 41.93 | 41.98 | 99,614 | +0.06(+0.13%) |
May 15, 2013 | 41.98 | 41.98 | 41.89 | 41.93 | 0 | -0.03(-0.08%) |
May 13, 2013 | 41.97 | 42.02 | 41.93 | 41.96 | 0 | -0.05(-0.11%) |
May 10, 2013 | 42.05 | 42.08 | 41.94 | 42.01 | 0 | -0.03(-0.08%) |
May 09, 2013 | 42.07 | 42.11 | 42.04 | 42.04 | 0 | -0.08(-0.19%) |
May 08, 2013 | 42.13 | 42.18 | 42.11 | 42.12 | 0 | -0.02(-0.04%) |
May 07, 2013 | 42.15 | 42.16 | 42.11 | 42.13 | 0 | -0.01(-0.02%) |
May 06, 2013 | 42.13 | 42.17 | 42.11 | 42.14 | 0 | +0.02(+0.04%) |
May 03, 2013 | 42.18 | 42.18 | 42.11 | 42.13 | 0 | -0.11(-0.27%) |
May 02, 2013 | 42.20 | 42.26 | 42.19 | 42.24 | 0 | +0.03(+0.08%) |