Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.00 | 40.70 | 39.92 | 40.24 | 2,580,087 | +0.24(+0.61%) |
Jul 30, 2013 | 39.98 | 40.14 | 39.57 | 40.00 | 1,739,520 | +0.08(+0.21%) |
Jul 29, 2013 | 40.13 | 40.24 | 39.62 | 39.92 | 1,496,722 | -0.31(-0.77%) |
Jul 26, 2013 | 40.37 | 40.52 | 40.00 | 40.23 | 1,703,702 | -0.37(-0.92%) |
Jul 25, 2013 | 40.27 | 40.72 | 40.03 | 40.60 | 1,751,526 | +0.36(+0.90%) |
Jul 24, 2013 | 40.35 | 40.80 | 39.94 | 40.24 | 2,268,651 | -0.50(-1.23%) |
Jul 23, 2013 | 39.99 | 40.86 | 39.92 | 40.74 | 2,792,180 | +0.74(+1.86%) |
Jul 22, 2013 | 39.88 | 40.09 | 39.67 | 39.99 | 1,670,102 | +0.24(+0.60%) |
Jul 19, 2013 | 39.21 | 39.76 | 38.92 | 39.76 | 1,873,092 | +0.70(+1.78%) |
Jul 18, 2013 | 38.70 | 39.22 | 38.69 | 39.06 | 1,747,540 | +0.44(+1.14%) |
Jul 17, 2013 | 38.32 | 38.64 | 38.23 | 38.62 | 1,037,771 | +0.36(+0.95%) |
Jul 16, 2013 | 38.57 | 38.73 | 38.09 | 38.26 | 1,426,520 | -0.30(-0.77%) |
Jul 15, 2013 | 38.39 | 38.66 | 38.27 | 38.56 | 1,746,577 | +0.18(+0.46%) |
Jul 12, 2013 | 38.06 | 38.38 | 37.81 | 38.38 | 1,656,130 | +0.24(+0.62%) |
Jul 11, 2013 | 37.92 | 38.33 | 37.65 | 38.14 | 1,790,708 | +0.77(+2.05%) |
Jul 10, 2013 | 37.27 | 37.63 | 37.15 | 37.37 | 1,767,752 | +0.14(+0.38%) |
Jul 09, 2013 | 37.06 | 37.41 | 36.71 | 37.23 | 2,592,831 | +0.52(+1.41%) |
Jul 08, 2013 | 36.80 | 37.07 | 36.59 | 36.71 | 2,260,693 | +0.11(+0.31%) |
Jul 05, 2013 | 36.61 | 36.67 | 36.14 | 36.60 | 1,382,980 | +0.24(+0.65%) |
Jul 03, 2013 | 36.18 | 36.58 | 35.83 | 36.36 | 1,960,475 | +0.18(+0.49%) |
Jul 02, 2013 | 36.52 | 36.56 | 35.92 | 36.18 | 2,948,054 | -0.18(-0.49%) |
Jul 01, 2013 | 36.49 | 36.67 | 36.30 | 36.36 | 1,701,327 | +0.18(+0.49%) |
Jun 28, 2013 | 36.42 | 36.78 | 36.18 | 36.18 | 2,608,095 | -0.39(-1.07%) |
Jun 27, 2013 | 36.63 | 36.87 | 36.28 | 36.58 | 2,509,683 | +0.21(+0.59%) |
Jun 26, 2013 | 36.58 | 36.68 | 35.98 | 36.36 | 3,806,078 | -0.02(-0.07%) |
Jun 25, 2013 | 36.29 | 36.58 | 36.07 | 36.39 | 2,240,204 | +0.55(+1.53%) |
Jun 24, 2013 | 36.03 | 36.14 | 35.30 | 35.84 | 2,522,671 | -0.58(-1.60%) |
Jun 21, 2013 | 36.59 | 36.71 | 36.11 | 36.42 | 3,059,597 | +0.08(+0.23%) |
Jun 20, 2013 | 36.82 | 36.89 | 36.20 | 36.34 | 3,383,672 | -0.93(-2.49%) |
Jun 19, 2013 | 37.68 | 37.98 | 37.24 | 37.27 | 2,425,575 | -0.53(-1.40%) |
Jun 18, 2013 | 37.72 | 38.23 | 37.69 | 37.79 | 2,439,432 | -0.01(-0.03%) |
Jun 17, 2013 | 37.82 | 37.94 | 37.57 | 37.81 | 1,782,457 | +0.33(+0.89%) |
Jun 14, 2013 | 37.49 | 38.26 | 37.34 | 37.47 | 2,148,021 | -0.53(-1.41%) |
Jun 13, 2013 | 37.57 | 38.18 | 37.37 | 38.01 | 2,311,713 | +0.36(+0.95%) |
Jun 12, 2013 | 38.65 | 38.80 | 37.58 | 37.65 | 1,973,097 | -0.77(-2.00%) |
Jun 11, 2013 | 38.71 | 39.04 | 38.31 | 38.42 | 2,343,391 | -0.86(-2.18%) |
Jun 10, 2013 | 39.07 | 39.39 | 38.94 | 39.27 | 2,858,591 | +0.21(+0.53%) |
Jun 07, 2013 | 38.14 | 39.14 | 37.77 | 39.07 | 3,108,552 | +1.00(+2.64%) |
Jun 06, 2013 | 37.43 | 38.08 | 37.31 | 38.06 | 2,162,463 | +0.59(+1.59%) |
Jun 05, 2013 | 37.43 | 37.82 | 37.28 | 37.47 | 2,776,248 | +0.02(+0.05%) |
Jun 04, 2013 | 37.56 | 38.09 | 37.33 | 37.45 | 2,049,524 | -0.18(-0.47%) |
Jun 03, 2013 | 37.66 | 37.84 | 37.31 | 37.63 | 2,326,735 | +0.00(+0.00%) |
May 31, 2013 | 38.03 | 38.25 | 37.61 | 37.63 | 2,935,445 | -0.48(-1.25%) |
May 30, 2013 | 37.43 | 38.32 | 37.37 | 38.10 | 2,663,487 | +0.69(+1.84%) |
May 29, 2013 | 36.55 | 37.52 | 36.49 | 37.41 | 3,459,215 | +0.75(+2.04%) |
May 28, 2013 | 37.03 | 37.09 | 36.52 | 36.67 | 2,603,459 | +0.07(+0.20%) |
May 24, 2013 | 36.72 | 37.02 | 36.31 | 36.59 | 2,826,904 | -0.24(-0.66%) |
May 23, 2013 | 36.89 | 36.91 | 36.34 | 36.84 | 2,906,146 | -0.38(-1.02%) |
May 22, 2013 | 38.22 | 38.35 | 36.98 | 37.22 | 3,406,462 | -1.05(-2.73%) |
May 21, 2013 | 38.56 | 38.82 | 38.22 | 38.26 | 1,837,213 | -0.24(-0.62%) |
May 20, 2013 | 38.20 | 39.03 | 38.20 | 38.50 | 2,835,493 | +0.31(+0.81%) |
May 17, 2013 | 38.01 | 38.29 | 37.72 | 38.19 | 1,857,137 | +0.33(+0.86%) |
May 16, 2013 | 38.03 | 38.25 | 37.77 | 37.87 | 2,144,038 | -0.31(-0.81%) |
May 15, 2013 | 38.00 | 38.20 | 37.64 | 38.18 | 1,605,788 | +0.96(+2.59%) |
May 13, 2013 | 36.93 | 37.39 | 36.90 | 37.21 | 2,139,815 | +0.11(+0.29%) |
May 10, 2013 | 37.69 | 37.69 | 36.67 | 37.10 | 2,764,219 | -0.69(-1.82%) |
May 09, 2013 | 37.92 | 38.14 | 37.55 | 37.79 | 2,043,509 | -0.09(-0.23%) |
May 08, 2013 | 37.97 | 38.13 | 37.58 | 37.88 | 3,838,997 | -0.09(-0.23%) |
May 07, 2013 | 37.19 | 38.00 | 37.14 | 37.97 | 2,900,977 | +0.95(+2.57%) |
May 06, 2013 | 36.28 | 37.20 | 36.16 | 37.02 | 2,252,323 | +0.69(+1.89%) |
May 03, 2013 | 36.13 | 36.49 | 35.85 | 36.33 | 2,198,397 | +0.48(+1.34%) |
May 02, 2013 | 36.18 | 36.24 | 35.39 | 35.85 | 2,983,007 | -0.10(-0.28%) |